KissMeData/058400/price/prices-20230601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230630	160519	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	977	3	2	0.31	569917466	585277	129.98	973	992	961	1266	682	974	973.74	0.00	0	1	1016	994	984	962	952	990	958	662	292	500	680	1	1	132429720	1294	17.45	0.63	12	0.44	56.00	1563.00	1140	20230621	-14.30	841	20221013	16.17	1140	-14.30	20230621	860	13.60	20230103	1140	-14.30	20230621	841	16.17	20221013	2.92	N	058400	500	662 억		0	N	N	0	N	00	N
3	20230630	150523	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	975	1	2	0.10	557139088	572187	127.07	973	992	961	1266	682	974	973.70	0.00	0	1	1016	994	984	962	952	990	958	662	292	500	680	1	1	132429720	1291	17.41	0.62	12	0.43	56.00	1563.00	1140	20230621	-14.47	841	20221013	15.93	1140	-14.47	20230621	860	13.37	20230103	1140	-14.47	20230621	841	15.93	20221013	2.92	N	058400	500	662 억		0	N	N	0	N	00	N
4	20230630	140520	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	969	-5	5	-0.51	496117295	509469	113.14	973	992	961	1266	682	974	973.79	0.00	0	1	1016	994	984	962	952	990	958	662	292	500	680	1	1	132429720	1283	17.30	0.62	12	0.38	56.00	1563.00	1140	20230621	-15.00	841	20221013	15.22	1140	-15.00	20230621	860	12.67	20230103	1140	-15.00	20230621	841	15.22	20221013	2.92	N	058400	500	662 억		0	N	N	0	N	00	N
5	20230630	130522	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	977	3	2	0.31	360590229	369189	81.99	973	992	965	1266	682	974	976.71	0.00	0	1	1016	994	984	962	952	990	958	662	292	500	680	1	1	132429720	1294	17.45	0.63	12	0.28	56.00	1563.00	1140	20230621	-14.30	841	20221013	16.17	1140	-14.30	20230621	860	13.60	20230103	1140	-14.30	20230621	841	16.17	20221013	2.92	N	058400	500	662 억		0	N	N	0	N	00	N
6	20230630	120519	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	976	2	2	0.21	204137512	208193	46.24	973	992	970	1266	682	974	980.52	0.00	0	0	1016	994	984	962	952	990	958	662	292	500	680	1	1	132429720	1293	17.43	0.62	12	0.16	56.00	1563.00	1140	20230621	-14.39	841	20221013	16.05	1140	-14.39	20230621	860	13.49	20230103	1140	-14.39	20230621	841	16.05	20221013	2.92	N	058400	500	662 억		0	N	N	0	N	00	N
7	20230630	110521	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	981	7	2	0.72	159523232	162607	36.11	973	992	970	1266	682	974	981.04	0.00	0	0	1016	994	984	962	952	990	958	662	292	500	680	1	1	132429720	1299	17.52	0.63	12	0.12	56.00	1563.00	1140	20230621	-13.95	841	20221013	16.65	1140	-13.95	20230621	860	14.07	20230103	1140	-13.95	20230621	841	16.65	20221013	2.92	N	058400	500	662 억		0	N	N	0	N	00	N
8	20230630	100521	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	983	9	2	0.92	109585685	111644	24.79	973	992	970	1266	682	974	981.56	0.00	0	0	1016	994	984	962	952	990	958	662	292	500	680	1	1	132429720	1302	17.55	0.63	12	0.08	56.00	1563.00	1140	20230621	-13.77	841	20221013	16.88	1140	-13.77	20230621	860	14.30	20230103	1140	-13.77	20230621	841	16.88	20221013	2.92	N	058400	500	662 억		0	N	N	0	N	00	N
9	20230630	090522	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	977	3	2	0.31	28596477	29399	6.53	973	978	970	1266	682	974	972.70	0.00	0	0	1016	994	984	962	952	990	958	662	292	500	680	1	1	132429720	1294	17.45	0.63	12	0.02	56.00	1563.00	1140	20230621	-14.30	841	20221013	16.17	1140	-14.30	20230621	860	13.60	20230103	1140	-14.30	20230621	841	16.17	20221013	2.92	N	058400	500	662 억		0	N	N	0	N	00	N
10	20230629	160520	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	974	-26	5	-2.60	438609616	445379	62.23	995	1006	974	1300	700	1000	984.94	0.00	0	3	1022	1011	997	986	972	1004	979	662	300	500	700	1	1	132429720	1290	17.39	0.62	12	0.34	56.00	1563.00	1140	20230621	-14.56	841	20221013	15.81	1140	-14.56	20230621	860	13.26	20230103	1140	-14.56	20230621	841	15.81	20221013	2.94	N	058400	500	662 억		0	N	N	0	N	00	N
11	20230629	150517	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	978	-22	5	-2.20	355492924	360130	50.32	995	1006	975	1300	700	1000	987.12	0.00	0	3	1022	1011	997	986	972	1004	979	662	300	500	700	1	1	132429720	1295	17.46	0.63	12	0.27	56.00	1563.00	1140	20230621	-14.21	841	20221013	16.29	1140	-14.21	20230621	860	13.72	20230103	1140	-14.21	20230621	841	16.29	20221013	2.94	N	058400	500	662 억		0	N	N	0	N	00	N
12	20230629	140517	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	988	-12	5	-1.20	275642889	278664	38.94	995	1006	981	1300	700	1000	989.16	0.00	0	1	1022	1011	997	986	972	1004	979	662	300	500	700	1	1	132429720	1308	17.64	0.63	12	0.21	56.00	1563.00	1140	20230621	-13.33	841	20221013	17.48	1140	-13.33	20230621	860	14.88	20230103	1140	-13.33	20230621	841	17.48	20221013	2.94	N	058400	500	662 억		0	N	N	0	N	00	N
13	20230629	130518	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	985	-15	5	-1.50	179439516	180898	25.28	995	1006	984	1300	700	1000	991.94	0.00	0	1	1022	1011	997	986	972	1004	979	662	300	500	700	1	1	132429720	1304	17.59	0.63	12	0.14	56.00	1563.00	1140	20230621	-13.60	841	20221013	17.12	1140	-13.60	20230621	860	14.53	20230103	1140	-13.60	20230621	841	17.12	20221013	2.94	N	058400	500	662 억		0	N	N	0	N	00	N
14	20230629	120519	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	990	-10	5	-1.00	140436771	141333	19.75	995	1006	987	1300	700	1000	993.66	0.00	0	1	1022	1011	997	986	972	1004	979	662	300	500	700	1	1	132429720	1311	17.68	0.63	12	0.11	56.00	1563.00	1140	20230621	-13.16	841	20221013	17.72	1140	-13.16	20230621	860	15.12	20230103	1140	-13.16	20230621	841	17.72	20221013	2.94	N	058400	500	662 억		0	N	N	0	N	00	N
15	20230629	110519	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	989	-11	5	-1.10	111394311	112060	15.66	995	1006	988	1300	700	1000	994.06	0.00	0	1	1022	1011	997	986	972	1004	979	662	300	500	700	1	1	132429720	1310	17.66	0.63	12	0.08	56.00	1563.00	1140	20230621	-13.25	841	20221013	17.60	1140	-13.25	20230621	860	15.00	20230103	1140	-13.25	20230621	841	17.60	20221013	2.94	N	058400	500	662 억		0	N	N	0	N	00	N
16	20230629	100520	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	998	-2	5	-0.20	65704136	65907	9.21	995	1006	990	1300	700	1000	996.92	0.00	0	1	1022	1011	997	986	972	1004	979	662	300	500	700	1	1	132429720	1322	17.82	0.64	12	0.05	56.00	1563.00	1140	20230621	-12.46	841	20221013	18.67	1140	-12.46	20230621	860	16.05	20230103	1140	-12.46	20230621	841	18.67	20221013	2.94	N	058400	500	662 억		0	N	N	0	N	00	N
17	20230629	090513	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	997	-3	5	-0.30	2220785	2230	0.31	995	997	995	1300	700	1000	995.87	0.00	0	0	1022	1011	997	986	972	1004	979	662	300	500	700	1	1	132429720	1320	17.80	0.64	12	0.00	56.00	1563.00	1140	20230621	-12.54	841	20221013	18.55	1140	-12.54	20230621	860	15.93	20230103	1140	-12.54	20230621	841	18.55	20221013	2.94	N	058400	500	662 억		0	N	N	0	N	00	N
18	20230628	160513	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	1000	-1	5	-0.10	702428684	707101	95.44	1001	1008	983	1301	701	1001	993.31	0.00	0	0	1038	1019	1008	989	978	1014	984	662	300	500	700	1	1	132429720	1324	17.86	0.64	12	0.53	56.00	1563.00	1140	20230621	-12.28	841	20221013	18.91	1140	-12.28	20230621	860	16.28	20230103	1140	-12.28	20230621	841	18.91	20221013	2.95	N	058400	500	662 억		0	N	N	0	N	00	N
19	20230628	150517	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	994	-7	5	-0.70	635769544	640239	86.41	1001	1008	983	1301	701	1001	993.02	0.00	0	1	1038	1019	1008	989	978	1014	984	662	300	500	700	1	1	132429720	1316	17.75	0.64	12	0.48	56.00	1563.00	1140	20230621	-12.81	841	20221013	18.19	1140	-12.81	20230621	860	15.58	20230103	1140	-12.81	20230621	841	18.19	20221013	2.95	N	058400	500	662 억		0	N	N	0	N	00	N
20	20230628	140514	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	986	-15	5	-1.50	553200515	556651	75.13	1001	1008	983	1301	701	1001	993.80	0.00	0	1	1038	1019	1008	989	978	1014	984	662	300	500	700	1	1	132429720	1306	17.61	0.63	12	0.42	56.00	1563.00	1140	20230621	-13.51	841	20221013	17.24	1140	-13.51	20230621	860	14.65	20230103	1140	-13.51	20230621	841	17.24	20221013	2.95	N	058400	500	662 억		0	N	N	0	N	00	N
21	20230628	130515	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	991	-10	5	-1.00	481590141	483979	65.32	1001	1008	986	1301	701	1001	995.06	0.00	0	1	1038	1019	1008	989	978	1014	984	662	300	500	700	1	1	132429720	1312	17.70	0.63	12	0.37	56.00	1563.00	1140	20230621	-13.07	841	20221013	17.84	1140	-13.07	20230621	860	15.23	20230103	1140	-13.07	20230621	841	17.84	20221013	2.95	N	058400	500	662 억		0	N	N	0	N	00	N
22	20230628	120457	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	995	-6	5	-0.60	336308651	337199	45.51	1001	1008	992	1301	701	1001	997.36	0.00	0	0	1038	1019	1008	989	978	1014	984	662	300	500	700	1	1	132429720	1318	17.77	0.64	12	0.25	56.00	1563.00	1140	20230621	-12.72	841	20221013	18.31	1140	-12.72	20230621	860	15.70	20230103	1140	-12.72	20230621	841	18.31	20221013	2.95	N	058400	500	662 억		0	N	N	0	N	00	N
23	20230628	110519	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	997	-4	5	-0.40	290692402	291427	39.33	1001	1008	992	1301	701	1001	997.48	0.00	0	0	1038	1019	1008	989	978	1014	984	662	300	500	700	1	1	132429720	1320	17.80	0.64	12	0.22	56.00	1563.00	1140	20230621	-12.54	841	20221013	18.55	1140	-12.54	20230621	860	15.93	20230103	1140	-12.54	20230621	841	18.55	20221013	2.95	N	058400	500	662 억		0	N	N	0	N	00	N
24	20230628	100519	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	1001	0	3	0.00	174170208	174356	23.53	1001	1008	993	1301	701	1001	998.93	0.00	0	0	1038	1019	1008	989	978	1014	984	662	300	500	700	1	1	132429720	1326	17.88	0.64	12	0.13	56.00	1563.00	1140	20230621	-12.19	841	20221013	19.02	1140	-12.19	20230621	860	16.40	20230103	1140	-12.19	20230621	841	19.02	20221013	2.95	N	058400	500	662 억		0	N	N	0	N	00	N
25	20230628	090516	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	1005	4	2	0.40	28119164	28048	3.79	1001	1005	999	1301	701	1001	1002.54	0.00	0	0	1038	1019	1008	989	978	1014	984	662	300	500	700	1	1	132429720	1331	17.95	0.64	12	0.02	56.00	1563.00	1140	20230621	-11.84	841	20221013	19.50	1140	-11.84	20230621	860	16.86	20230103	1140	-11.84	20230621	841	19.50	20221013	2.95	N	058400	500	662 억		0	N	N	0	N	00	N
26	20230627	160516	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	1001	-8	5	-0.79	724877247	718513	81.63	1026	1027	997	1311	707	1009	1008.86	0.00	0	1	1030	1019	1000	989	970	1025	995	662	302	500	700	1	1	132429720	1326	17.88	0.64	12	0.54	56.00	1563.00	1140	20230621	-12.19	841	20221013	19.02	1140	-12.19	20230621	860	16.40	20230103	1140	-12.19	20230621	841	19.02	20221013	2.94	N	058400	500	662 억		0	N	N	0	N	00	N
27	20230627	150519	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	1004	-5	5	-0.50	672194172	665936	75.65	1026	1027	997	1311	707	1009	1009.40	0.00	0	1	1030	1019	1000	989	970	1025	995	662	302	500	700	1	1	132429720	1330	17.93	0.64	12	0.50	56.00	1563.00	1140	20230621	-11.93	841	20221013	19.38	1140	-11.93	20230621	860	16.74	20230103	1140	-11.93	20230621	841	19.38	20221013	2.94	N	058400	500	662 억		0	N	N	0	N	00	N
28	20230627	140525	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	1007	-2	5	-0.20	625153604	619021	70.32	1026	1027	997	1311	707	1009	1009.91	0.00	0	1	1030	1019	1000	989	970	1025	995	662	302	500	700	1	1	132429720	1334	17.98	0.64	12	0.47	56.00	1563.00	1140	20230621	-11.67	841	20221013	19.74	1140	-11.67	20230621	860	17.09	20230103	1140	-11.67	20230621	841	19.74	20221013	2.94	N	058400	500	662 억		0	N	N	0	N	00	N
29	20230627	130524	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	1010	1	2	0.10	558099174	552381	62.75	1026	1027	997	1311	707	1009	1010.35	0.00	0	1	1030	1019	1000	989	970	1025	995	662	302	500	700	1	1	132429720	1338	18.04	0.65	12	0.42	56.00	1563.00	1140	20230621	-11.40	841	20221013	20.10	1140	-11.40	20230621	860	17.44	20230103	1140	-11.40	20230621	841	20.10	20221013	2.94	N	058400	500	662 억		0	N	N	0	N	00	N
30	20230627	120526	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	1012	3	2	0.30	502416116	497019	56.46	1026	1027	997	1311	707	1009	1010.86	0.00	0	1	1030	1019	1000	989	970	1025	995	662	302	500	700	1	1	132429720	1340	18.07	0.65	12	0.38	56.00	1563.00	1140	20230621	-11.23	841	20221013	20.33	1140	-11.23	20230621	860	17.67	20230103	1140	-11.23	20230621	841	20.33	20221013	2.94	N	058400	500	662 억		0	N	N	0	N	00	N
31	20230627	110527	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	1010	1	2	0.10	443507573	438511	49.82	1026	1027	997	1311	707	1009	1011.39	0.00	0	1	1030	1019	1000	989	970	1025	995	662	302	500	700	1	1	132429720	1338	18.04	0.65	12	0.33	56.00	1563.00	1140	20230621	-11.40	841	20221013	20.10	1140	-11.40	20230621	860	17.44	20230103	1140	-11.40	20230621	841	20.10	20221013	2.94	N	058400	500	662 억		0	N	N	0	N	00	N
32	20230627	100514	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	1007	-2	5	-0.20	281948044	277858	31.57	1026	1027	1002	1311	707	1009	1014.72	0.00	0	0	1030	1019	1000	989	970	1025	995	662	302	500	700	1	1	132429720	1334	17.98	0.64	12	0.21	56.00	1563.00	1140	20230621	-11.67	841	20221013	19.74	1140	-11.67	20230621	860	17.09	20230103	1140	-11.67	20230621	841	19.74	20221013	2.94	N	058400	500	662 억		0	N	N	0	N	00	N
33	20230627	090516	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	1016	7	2	0.69	140948804	137778	15.65	1026	1027	1010	1311	707	1009	1023.01	0.00	0	0	1030	1019	1000	989	970	1025	995	662	302	500	700	1	1	132429720	1345	18.14	0.65	12	0.10	56.00	1563.00	1140	20230621	-10.88	841	20221013	20.81	1140	-10.88	20230621	860	18.14	20230103	1140	-10.88	20230621	841	20.81	20221013	2.94	N	058400	500	662 억		0	N	N	0	N	00	N
34	20230626	160516	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	1009	1	2	0.10	760357887	765939	76.98	1000	1011	981	1310	706	1008	992.65	0.00	0	309	1047	1027	1016	996	985	1022	991	662	302	500	700	1	1	132429720	1336	18.02	0.65	12	0.58	56.00	1563.00	1140	20230621	-11.49	841	20221013	19.98	1140	-11.49	20230621	860	17.33	20230103	1140	-11.49	20230621	841	19.98	20221013	2.88	N	058400	500	662 억		0	N	N	0	N	00	N
35	20230626	150518	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	1001	-7	5	-0.69	698976793	705038	70.86	1000	1011	981	1310	706	1008	991.36	0.00	0	309	1047	1027	1016	996	985	1022	991	662	302	500	700	1	1	132429720	1326	17.88	0.64	12	0.53	56.00	1563.00	1140	20230621	-12.19	841	20221013	19.02	1140	-12.19	20230621	860	16.40	20230103	1140	-12.19	20230621	841	19.02	20221013	2.88	N	058400	500	662 억		0	N	N	0	N	00	N
36	20230626	140518	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	999	-9	5	-0.89	606636388	613125	61.62	1000	1008	981	1310	706	1008	989.36	0.00	0	309	1047	1027	1016	996	985	1022	991	662	302	500	700	1	1	132429720	1323	17.84	0.64	12	0.46	56.00	1563.00	1140	20230621	-12.37	841	20221013	18.79	1140	-12.37	20230621	860	16.16	20230103	1140	-12.37	20230621	841	18.79	20221013	2.88	N	058400	500	662 억		0	N	N	0	N	00	N
37	20230626	130517	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	994	-14	5	-1.39	496296773	501840	50.44	1000	1008	981	1310	706	1008	988.88	0.00	0	309	1047	1027	1016	996	985	1022	991	662	302	500	700	1	1	132429720	1316	17.75	0.64	12	0.38	56.00	1563.00	1140	20230621	-12.81	841	20221013	18.19	1140	-12.81	20230621	860	15.58	20230103	1140	-12.81	20230621	841	18.19	20221013	2.88	N	058400	500	662 억		0	N	N	0	N	00	N
38	20230626	120514	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	987	-21	5	-2.08	455654599	460770	46.31	1000	1008	981	1310	706	1008	988.81	0.00	0	309	1047	1027	1016	996	985	1022	991	662	302	500	700	1	1	132429720	1307	17.62	0.63	12	0.35	56.00	1563.00	1140	20230621	-13.42	841	20221013	17.36	1140	-13.42	20230621	860	14.77	20230103	1140	-13.42	20230621	841	17.36	20221013	2.88	N	058400	500	662 억		0	N	N	0	N	00	N
39	20230626	110515	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	993	-15	5	-1.49	418126254	422912	42.50	1000	1008	981	1310	706	1008	988.59	0.00	0	309	1047	1027	1016	996	985	1022	991	662	302	500	700	1	1	132429720	1315	17.73	0.64	12	0.32	56.00	1563.00	1140	20230621	-12.89	841	20221013	18.07	1140	-12.89	20230621	860	15.47	20230103	1140	-12.89	20230621	841	18.07	20221013	2.88	N	058400	500	662 억		0	N	N	0	N	00	N
40	20230626	100515	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	988	-20	5	-1.98	336873338	340572	34.23	1000	1008	981	1310	706	1008	989.03	0.00	0	308	1047	1027	1016	996	985	1022	991	662	302	500	700	1	1	132429720	1308	17.64	0.63	12	0.26	56.00	1563.00	1140	20230621	-13.33	841	20221013	17.48	1140	-13.33	20230621	860	14.88	20230103	1140	-13.33	20230621	841	17.48	20221013	2.88	N	058400	500	662 억		0	N	N	0	N	00	N
41	20230626	090517	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	998	-10	5	-0.99	53703569	53682	5.40	1000	1008	997	1310	706	1008	1000.11	0.00	0	1	1047	1027	1016	996	985	1022	991	662	302	500	700	1	1	132429720	1322	17.82	0.64	12	0.04	56.00	1563.00	1140	20230621	-12.46	841	20221013	18.67	1140	-12.46	20230621	860	16.05	20230103	1140	-12.46	20230621	841	18.67	20221013	2.88	N	058400	500	662 억		0	N	N	0	N	00	N
42	20230623	164059	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	1008	-30	5	-2.89	985186446	970842	12.29	1021	1036	1005	1349	727	1038	1014.78	0.00	0	-1441	1172	1105	1059	992	946	1082	969	662	311	500	720	1	1	132429720	1335	18.00	0.64	12	0.73	56.00	1563.00	1140	20230621	-11.58	841	20221013	19.86	1140	-11.58	20230621	860	17.21	20230103	1140	-11.58	20230621	841	19.86	20221013	2.54	N	058400	500	662 억		0	N	N	0	N	00	N
43	20230623	140423	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	1009	-29	5	-2.79	699629997	687766	8.71	1021	1036	1007	1349	727	1038	1017.23	0.00	0	6516	1172	1105	1059	992	946	1082	969	662	311	500	720	1	1	132429720	1336	18.02	0.65	12	0.52	56.00	1563.00	1140	20230621	-11.49	841	20221013	19.98	1140	-11.49	20230621	860	17.33	20230103	1140	-11.49	20230621	841	19.98	20221013	2.54	N	058400	500	662 억		0	N	N	0	N	00	N
44	20230622	160755	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	1038	-33	5	-3.08	8349529170	7871211	20.55	1050	1126	1013	1392	750	1071	1060.78	0.00	0	-2946	1233	1152	1059	978	885	1192	1018	662	321	500	740	1	1	132429720	1375	18.54	0.66	12	5.94	56.00	1563.00	1140	20230621	-8.95	841	20221013	23.42	1140	-8.95	20230621	860	20.70	20230103	1140	-8.95	20230621	841	23.42	20221013	2.54	N	058400	500	662 억		0	N	N	0	N	00	N
45	20230622	150839	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	1020	-51	5	-4.76	8207626592	7733537	20.19	1050	1126	1013	1392	750	1071	1061.30	0.00	0	-2946	1233	1152	1059	978	885	1192	1018	662	321	500	740	1	1	132429720	1351	18.21	0.65	12	5.84	56.00	1563.00	1140	20230621	-10.53	841	20221013	21.28	1140	-10.53	20230621	860	18.60	20230103	1140	-10.53	20230621	841	21.28	20221013	2.54	N	058400	500	662 억		0	N	N	0	N	00	N
46	20230622	141006	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	1017	-54	5	-5.04	7856167971	7388641	19.29	1050	1126	1014	1392	750	1071	1063.28	0.00	0	-2946	1233	1152	1059	978	885	1192	1018	662	321	500	740	1	1	132429720	1347	18.16	0.65	12	5.58	56.00	1563.00	1140	20230621	-10.79	841	20221013	20.93	1140	-10.79	20230621	860	18.26	20230103	1140	-10.79	20230621	841	20.93	20221013	2.54	N	058400	500	662 억		0	N	N	0	N	00	N
47	20230622	130853	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	1032	-39	5	-3.64	7527083008	7067525	18.45	1050	1126	1025	1392	750	1071	1065.02	0.00	0	-3936	1233	1152	1059	978	885	1192	1018	662	321	500	740	1	1	132429720	1367	18.43	0.66	12	5.34	56.00	1563.00	1140	20230621	-9.47	841	20221013	22.71	1140	-9.47	20230621	860	20.00	20230103	1140	-9.47	20230621	841	22.71	20221013	2.54	N	058400	500	662 억		0	N	N	0	N	00	N
48	20230622	120550	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	1031	-40	5	-3.73	7246336109	6795285	17.74	1050	1126	1025	1392	750	1071	1066.38	0.00	0	-3936	1233	1152	1059	978	885	1192	1018	662	321	500	740	1	1	132429720	1365	18.41	0.66	12	5.13	56.00	1563.00	1140	20230621	-9.56	841	20221013	22.59	1140	-9.56	20230621	860	19.88	20230103	1140	-9.56	20230621	841	22.59	20221013	2.54	N	058400	500	662 억		0	N	N	0	N	00	N
49	20230622	110339	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	1048	-23	5	-2.15	6760798176	6327054	16.52	1050	1126	1025	1392	750	1071	1068.55	0.00	0	-3936	1233	1152	1059	978	885	1192	1018	662	321	500	740	1	1	132429720	1388	18.71	0.67	12	4.78	56.00	1563.00	1140	20230621	-8.07	841	20221013	24.61	1140	-8.07	20230621	860	21.86	20230103	1140	-8.07	20230621	841	24.61	20221013	2.54	N	058400	500	662 억		0	N	N	0	N	00	N
50	20230622	100348	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	1029	-42	5	-3.92	1863181139	1797414	4.69	1050	1062	1025	1392	750	1071	1036.57	0.00	0	559	1233	1152	1059	978	885	1192	1018	662	321	500	740	1	1	132429720	1363	18.38	0.66	12	1.36	56.00	1563.00	1140	20230621	-9.74	841	20221013	22.35	1140	-9.74	20230621	860	19.65	20230103	1140	-9.74	20230621	841	22.35	20221013	2.54	N	058400	500	662 억		0	N	N	0	N	00	N
51	20230622	090843	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	1029	-42	5	-3.92	739955211	709677	1.85	1050	1062	1025	1392	750	1071	1042.63	0.00	0	559	1233	1152	1059	978	885	1192	1018	662	321	500	740	1	1	132429720	1363	18.38	0.66	12	0.54	56.00	1563.00	1140	20230621	-9.74	841	20221013	22.35	1140	-9.74	20230621	860	19.65	20230103	1140	-9.74	20230621	841	22.35	20221013	2.54	N	058400	500	662 억		0	N	N	0	N	00	N
52	20230621	160523	55	40.00	KOSDAQ	신고가	방송서비스	N	N	N	Y	40	N	1071	110	2	11.45	41053043748	38135438	13061.11	972	1140	966	1249	673	961	1076.51	0.00	0	2255	983	972	954	943	925	977	948	662	288	500	670	1	1	132429720	1418	19.12	0.69	12	28.80	56.00	1563.00	1140	20230621	-6.05	841	20221013	27.35	1140	-6.05	20230621	860	24.53	20230103	1140	-6.05	20230621	841	27.35	20221013	2.55	N	058400	500	662 억		0	N	N	0	N	00	N
53	20230621	150349	55	40.00	KOSDAQ	신고가	방송서비스	N	N	N	Y	40	N	1070	109	2	11.34	39689325571	36862137	12625.01	972	1140	966	1249	673	961	1076.70	0.00	0	-102	983	972	954	943	925	977	948	662	288	500	670	1	1	132429720	1417	19.11	0.68	12	27.84	56.00	1563.00	1140	20230621	-6.14	841	20221013	27.23	1140	-6.14	20230621	860	24.42	20230103	1140	-6.14	20230621	841	27.23	20221013	2.55	N	058400	500	662 억		0	N	N	0	N	00	N
54	20230621	140542	55	40.00	KOSDAQ	신고가	방송서비스	N	N	N	Y	40	N	1083	122	2	12.70	35391446431	32851682	11251.46	972	1140	966	1249	673	961	1077.31	0.00	0	-102	983	972	954	943	925	977	948	662	288	500	670	1	1	132429720	1434	19.34	0.69	12	24.81	56.00	1563.00	1140	20230621	-5.00	841	20221013	28.78	1140	-5.00	20230621	860	25.93	20230103	1140	-5.00	20230621	841	28.78	20221013	2.55	N	058400	500	662 억		0	N	N	0	N	00	N
55	20230621	130623	55	40.00	KOSDAQ	신고가	방송서비스	N	N	N	Y	40	N	1086	125	2	13.01	26554907560	24779008	8486.63	972	1140	966	1249	673	961	1071.67	0.00	0	-102	983	972	954	943	925	977	948	662	288	500	670	1	1	132429720	1438	19.39	0.69	12	18.71	56.00	1563.00	1140	20230621	-4.74	841	20221013	29.13	1140	-4.74	20230621	860	26.28	20230103	1140	-4.74	20230621	841	29.13	20221013	2.55	N	058400	500	662 억		0	N	N	0	N	00	N
56	20230621	120345	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	1002	41	2	4.27	9031278785	8687130	2975.28	972	1103	966	1249	673	961	1039.62	0.00	0	1978	983	972	954	943	925	977	948	662	288	500	670	1	1	132429720	1327	17.89	0.64	12	6.56	56.00	1563.00	1120	20220817	-10.54	841	20221013	19.14	1103	-9.16	20230621	860	16.51	20230103	1120	-10.54	20220817	841	19.14	20221013	2.55	N	058400	500	662 억		0	N	N	0	N	00	N
57	20230621	110451	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	1014	53	2	5.52	8690204929	8347054	2858.81	972	1103	966	1249	673	961	1041.11	0.00	0	1978	983	972	954	943	925	977	948	662	288	500	670	1	1	132429720	1343	18.11	0.65	12	6.30	56.00	1563.00	1120	20220817	-9.46	841	20221013	20.57	1103	-8.07	20230621	860	17.91	20230103	1120	-9.46	20220817	841	20.57	20221013	2.55	N	058400	500	662 억		0	N	N	0	N	00	N
58	20230621	101012	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	999	38	2	3.95	8165652227	7827177	2680.75	972	1103	966	1249	673	961	1043.24	0.00	0	1978	983	972	954	943	925	977	948	662	288	500	670	1	1	132429720	1323	17.84	0.64	12	5.91	56.00	1563.00	1120	20220817	-10.80	841	20221013	18.79	1103	-9.43	20230621	860	16.16	20230103	1120	-10.80	20220817	841	18.79	20221013	2.55	N	058400	500	662 억		0	N	N	0	N	00	N
59	20230621	090427	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	972	11	2	1.14	98749239	101522	34.77	972	975	970	1249	673	961	972.69	0.00	0	-446	983	972	954	943	925	977	948	662	288	500	670	1	1	132429720	1287	17.36	0.62	12	0.08	56.00	1563.00	1120	20220817	-13.21	841	20221013	15.58	1022	-4.89	20230214	860	13.02	20230103	1120	-13.21	20220817	841	15.58	20221013	2.55	N	058400	500	662 억		0	N	N	0	N	00	N
60	20230620	160233	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	961	13	2	1.37	277390908	290589	156.10	944	965	936	1232	664	948	954.57	0.00	0	350	958	953	948	943	938	955	945	662	284	500	660	1	1	132429720	1273	17.16	0.61	12	0.22	56.00	1563.00	1120	20220817	-14.20	841	20221013	14.27	1022	-5.97	20230214	860	11.74	20230103	1120	-14.20	20220817	841	14.27	20221013	2.56	N	058400	500	662 억		0	N	N	0	N	00	N
61	20230620	150914	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	962	14	2	1.48	264466395	277139	148.88	944	965	936	1232	664	948	954.28	0.00	0	-46	958	953	948	943	938	955	945	662	284	500	660	1	1	132429720	1274	17.18	0.62	12	0.21	56.00	1563.00	1120	20220817	-14.11	841	20221013	14.39	1022	-5.87	20230214	860	11.86	20230103	1120	-14.11	20220817	841	14.39	20221013	2.56	N	058400	500	662 억		0	N	N	0	N	00	N
62	20230620	140643	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	953	5	2	0.53	117312839	124110	66.67	944	956	936	1232	664	948	945.23	0.00	0	1	958	953	948	943	938	955	945	662	284	500	660	1	1	132429720	1262	17.02	0.61	12	0.09	56.00	1563.00	1120	20220817	-14.91	841	20221013	13.32	1022	-6.75	20230214	860	10.81	20230103	1120	-14.91	20220817	841	13.32	20221013	2.56	N	058400	500	662 억		0	N	N	0	N	00	N
63	20230620	130105	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	944	-4	5	-0.42	85467157	90623	48.68	944	948	936	1232	664	948	943.10	0.00	0	1	958	953	948	943	938	955	945	662	284	500	660	1	1	132429720	1250	16.86	0.60	12	0.07	56.00	1563.00	1120	20220817	-15.71	841	20221013	12.25	1022	-7.63	20230214	860	9.77	20230103	1120	-15.71	20220817	841	12.25	20221013	2.56	N	058400	500	662 억		0	N	N	0	N	00	N
64	20230620	120131	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	944	-4	5	-0.42	78093282	82810	44.49	944	948	936	1232	664	948	943.04	0.00	0	1	958	953	948	943	938	955	945	662	284	500	660	1	1	132429720	1250	16.86	0.60	12	0.06	56.00	1563.00	1120	20220817	-15.71	841	20221013	12.25	1022	-7.63	20230214	860	9.77	20230103	1120	-15.71	20220817	841	12.25	20221013	2.56	N	058400	500	662 억		0	N	N	0	N	00	N
65	20230620	110223	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	945	-3	5	-0.32	55401052	58778	31.58	944	948	936	1232	664	948	942.54	0.00	0	1	958	953	948	943	938	955	945	662	284	500	660	1	1	132429720	1251	16.88	0.60	12	0.04	56.00	1563.00	1120	20220817	-15.62	841	20221013	12.37	1022	-7.53	20230214	860	9.88	20230103	1120	-15.62	20220817	841	12.37	20221013	2.56	N	058400	500	662 억		0	N	N	0	N	00	N
66	20230620	101021	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	944	-4	5	-0.42	45186744	47959	25.76	944	948	936	1232	664	948	942.18	0.00	0	1	958	953	948	943	938	955	945	662	284	500	660	1	1	132429720	1250	16.86	0.60	12	0.04	56.00	1563.00	1120	20220817	-15.71	841	20221013	12.25	1022	-7.63	20230214	860	9.77	20230103	1120	-15.71	20220817	841	12.25	20221013	2.56	N	058400	500	662 억		0	N	N	0	N	00	N
67	20230620	090407	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	947	-1	5	-0.11	3271768	3465	1.86	944	948	944	1232	664	948	944.12	0.00	0	0	958	953	948	943	938	955	945	662	284	500	660	1	1	132429720	1254	16.91	0.61	12	0.00	56.00	1563.00	1120	20220817	-15.45	841	20221013	12.60	1022	-7.34	20230214	860	10.12	20230103	1120	-15.45	20220817	841	12.60	20221013	2.56	N	058400	500	662 억		0	N	N	0	N	00	N
68	20230619	160241	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	948	0	3	0.00	170676773	180095	43.99	944	953	943	1232	664	948	947.70	0.00	0	0	974	961	952	939	930	956	934	662	284	500	660	1	1	132429720	1255	16.93	0.61	12	0.14	56.00	1563.00	1120	20220616	-15.36	841	20221013	12.72	1022	-7.24	20230214	860	10.23	20230103	1120	-15.36	20220817	841	12.72	20221013	2.57	N	058400	500	662 억		0	N	N	0	N	00	N
69	20230619	150354	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	948	0	3	0.00	154568291	163115	39.84	944	953	943	1232	664	948	947.60	0.00	0	0	974	961	952	939	930	956	934	662	284	500	660	1	1	132429720	1255	16.93	0.61	12	0.12	56.00	1563.00	1120	20220616	-15.36	841	20221013	12.72	1022	-7.24	20230214	860	10.23	20230103	1120	-15.36	20220817	841	12.72	20221013	2.57	N	058400	500	662 억		0	N	N	0	N	00	N
70	20230619	140852	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	947	-1	5	-0.11	139889206	147623	36.06	944	953	943	1232	664	948	947.61	0.00	0	0	974	961	952	939	930	956	934	662	284	500	660	1	1	132429720	1254	16.91	0.61	12	0.11	56.00	1563.00	1120	20220616	-15.45	841	20221013	12.60	1022	-7.34	20230214	860	10.12	20230103	1120	-15.45	20220817	841	12.60	20221013	2.57	N	058400	500	662 억		0	N	N	0	N	00	N
71	20230619	130548	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	949	1	2	0.11	121961882	128679	31.43	944	953	943	1232	664	948	947.80	0.00	0	0	974	961	952	939	930	956	934	662	284	500	660	1	1	132429720	1257	16.95	0.61	12	0.10	56.00	1563.00	1120	20220616	-15.27	841	20221013	12.84	1022	-7.14	20230214	860	10.35	20230103	1120	-15.27	20220817	841	12.84	20221013	2.57	N	058400	500	662 억		0	N	N	0	N	00	N
72	20230619	120410	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	950	2	2	0.21	103116374	108799	26.57	944	953	943	1232	664	948	947.77	0.00	0	0	974	961	952	939	930	956	934	662	284	500	660	1	1	132429720	1258	16.96	0.61	12	0.08	56.00	1563.00	1120	20220616	-15.18	841	20221013	12.96	1022	-7.05	20230214	860	10.47	20230103	1120	-15.18	20220817	841	12.96	20221013	2.57	N	058400	500	662 억		0	N	N	0	N	00	N
73	20230619	111023	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	950	2	2	0.21	89764509	94729	23.14	944	953	943	1232	664	948	947.59	0.00	0	0	974	961	952	939	930	956	934	662	284	500	660	1	1	132429720	1258	16.96	0.61	12	0.07	56.00	1563.00	1120	20220616	-15.18	841	20221013	12.96	1022	-7.05	20230214	860	10.47	20230103	1120	-15.18	20220817	841	12.96	20221013	2.57	N	058400	500	662 억		0	N	N	0	N	00	N
74	20230619	100307	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	951	3	2	0.32	54374055	57447	14.03	944	952	943	1232	664	948	946.51	0.00	0	0	974	961	952	939	930	956	934	662	284	500	660	1	1	132429720	1259	16.98	0.61	12	0.04	56.00	1563.00	1120	20220616	-15.09	841	20221013	13.08	1022	-6.95	20230214	860	10.58	20230103	1120	-15.09	20220817	841	13.08	20221013	2.57	N	058400	500	662 억		0	N	N	0	N	00	N
75	20230619	090816	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	944	-4	5	-0.42	4629656	4899	1.20	944	948	944	1232	664	948	945.02	0.00	0	0	974	961	952	939	930	956	934	662	284	500	660	1	1	132429720	1250	16.86	0.60	12	0.00	56.00	1563.00	1120	20220616	-15.71	841	20221013	12.25	1022	-7.63	20230214	860	9.77	20230103	1120	-15.71	20220817	841	12.25	20221013	2.57	N	058400	500	662 억		0	N	N	0	N	00	N
76	20230616	160557	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	948	-2	5	-0.21	387522368	407524	156.17	965	965	943	1235	665	950	950.92	0.00	0	-10036	964	957	951	944	938	954	941	662	285	500	660	1	1	132429720	1255	16.93	0.61	12	0.31	56.00	1563.00	1135	20220615	-16.48	841	20221013	12.72	1022	-7.24	20230214	860	10.23	20230103	1120	-15.36	20220616	841	12.72	20221013	2.65	N	058400	500	662 억		0	N	N	0	N	00	N
77	20230616	150746	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	945	-5	5	-0.53	370430120	389446	149.25	965	965	943	1235	665	950	951.17	0.00	0	-10023	964	957	951	944	938	954	941	662	285	500	660	1	1	132429720	1251	16.88	0.60	12	0.29	56.00	1563.00	1135	20220615	-16.74	841	20221013	12.37	1022	-7.53	20230214	860	9.88	20230103	1120	-15.62	20220616	841	12.37	20221013	2.65	N	058400	500	662 억		0	N	N	0	N	00	N
78	20230616	140159	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	947	-3	5	-0.32	337403181	354534	135.87	965	965	943	1235	665	950	951.68	0.00	0	-7239	964	957	951	944	938	954	941	662	285	500	660	1	1	132429720	1254	16.91	0.61	12	0.27	56.00	1563.00	1135	20220615	-16.56	841	20221013	12.60	1022	-7.34	20230214	860	10.12	20230103	1120	-15.45	20220616	841	12.60	20221013	2.65	N	058400	500	662 억		0	N	N	0	N	00	N
79	20230616	130904	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	947	-3	5	-0.32	309184136	324742	124.45	965	965	943	1235	665	950	952.09	0.00	0	-7239	964	957	951	944	938	954	941	662	285	500	660	1	1	132429720	1254	16.91	0.61	12	0.25	56.00	1563.00	1135	20220615	-16.56	841	20221013	12.60	1022	-7.34	20230214	860	10.12	20230103	1120	-15.45	20220616	841	12.60	20221013	2.65	N	058400	500	662 억		0	N	N	0	N	00	N
80	20230616	120242	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	945	-5	5	-0.53	279116521	293010	112.29	965	965	943	1235	665	950	952.58	0.00	0	-2545	964	957	951	944	938	954	941	662	285	500	660	1	1	132429720	1251	16.88	0.60	12	0.22	56.00	1563.00	1135	20220615	-16.74	841	20221013	12.37	1022	-7.53	20230214	860	9.88	20230103	1120	-15.62	20220616	841	12.37	20221013	2.65	N	058400	500	662 억		0	N	N	0	N	00	N
81	20230616	110711	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	948	-2	5	-0.21	238306716	249811	95.73	965	965	945	1235	665	950	953.95	0.00	0	1531	964	957	951	944	938	954	941	662	285	500	660	1	1	132429720	1255	16.93	0.61	12	0.19	56.00	1563.00	1135	20220615	-16.48	841	20221013	12.72	1022	-7.24	20230214	860	10.23	20230103	1120	-15.36	20220616	841	12.72	20221013	2.65	N	058400	500	662 억		0	N	N	0	N	00	N
82	20230616	100545	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	951	1	2	0.11	119390097	124500	47.71	965	965	951	1235	665	950	958.96	0.00	0	-40	964	957	951	944	938	954	941	662	285	500	660	1	1	132429720	1259	16.98	0.61	12	0.09	56.00	1563.00	1135	20220615	-16.21	841	20221013	13.08	1022	-6.95	20230214	860	10.58	20230103	1120	-15.09	20220616	841	13.08	20221013	2.65	N	058400	500	662 억		0	N	N	0	N	00	N
83	20230616	090821	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	960	10	2	1.05	45586243	47303	18.13	965	965	956	1235	665	950	963.71	0.00	0	-40	964	957	951	944	938	954	941	662	285	500	660	1	1	132429720	1271	17.14	0.61	12	0.04	56.00	1563.00	1135	20220615	-15.42	841	20221013	14.15	1022	-6.07	20230214	860	11.63	20230103	1120	-14.29	20220616	841	14.15	20221013	2.65	N	058400	500	662 억		0	N	N	0	N	00	N
84	20230615	150730	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	949	0	3	0.00	216399924	227480	20.65	956	958	945	1233	665	949	951.29	0.00	0	-425	979	964	948	933	917	971	940	662	284	500	660	1	1	132429720	1257	16.95	0.61	12	0.17	56.00	1563.00	1155	20220614	-17.84	841	20221013	12.84	1022	-7.14	20230214	860	10.35	20230103	1135	-16.39	20220615	841	12.84	20221013	2.68	N	058400	500	662 억		0	N	N	18	N	00	N
85	20230615	140537	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	949	0	3	0.00	208443265	219096	19.89	956	958	945	1233	665	949	951.38	0.00	0	-420	979	964	948	933	917	971	940	662	284	500	660	1	1	132429720	1257	16.95	0.61	12	0.17	56.00	1563.00	1155	20220614	-17.84	841	20221013	12.84	1022	-7.14	20230214	860	10.35	20230103	1135	-16.39	20220615	841	12.84	20221013	2.68	N	058400	500	662 억		0	N	N	18	N	00	N
86	20230615	130749	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	949	0	3	0.00	187749389	197254	17.91	956	958	945	1233	665	949	951.82	0.00	0	-416	979	964	948	933	917	971	940	662	284	500	660	1	1	132429720	1257	16.95	0.61	12	0.15	56.00	1563.00	1155	20220614	-17.84	841	20221013	12.84	1022	-7.14	20230214	860	10.35	20230103	1135	-16.39	20220615	841	12.84	20221013	2.68	N	058400	500	662 억		0	N	N	18	N	00	N
87	20230615	120230	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	950	1	2	0.11	178428504	187439	17.02	956	958	945	1233	665	949	951.93	0.00	0	-416	979	964	948	933	917	971	940	662	284	500	660	1	1	132429720	1258	16.96	0.61	12	0.14	56.00	1563.00	1155	20220614	-17.75	841	20221013	12.96	1022	-7.05	20230214	860	10.47	20230103	1135	-16.30	20220615	841	12.96	20221013	2.68	N	058400	500	662 억		0	N	N	18	N	00	N
88	20230615	110203	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	949	0	3	0.00	158042726	165927	15.07	956	958	947	1233	665	949	952.48	0.00	0	-415	979	964	948	933	917	971	940	662	284	500	660	1	1	132429720	1257	16.95	0.61	12	0.13	56.00	1563.00	1155	20220614	-17.84	841	20221013	12.84	1022	-7.14	20230214	860	10.35	20230103	1135	-16.39	20220615	841	12.84	20221013	2.68	N	058400	500	662 억		0	N	N	18	N	00	N
89	20230611	184554	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	928	2	2	0.22	163431616	176197	147.07	926	931	924	1203	649	926	927.55	0.00	0	-1862	931	928	924	921	917	930	923	662	277	500	640	1	1	132429720	1229	16.57	0.59	12	0.13	56.00	1563.00	1280	20220608	-27.50	841	20221013	10.34	1022	-9.20	20230214	860	7.91	20230103	1260	-26.35	20220609	841	10.34	20221013	2.73	N	058400	500	662 억		0	N	N	5714	N	00	N