KissMeData/408900/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	161130	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	35400	1700	2	5.04	1744215450	50110	146.14	33700	36000	33200	43800	23600	33700	34768.97	0.42	0	3871	35333	34516	33433	32616	31533	34925	33025	5	10100	100	23590	50	1	5360550	1898	101.14	7.30	12	0.93	350.00	4847.00	64100	20230209	-44.77	30950	20230515	14.38	64100	-44.77	20230209	30950	14.38	20230515	64100	-44.77	20230209	30950	14.38	20230515	1.22	N	408900	100	5 억		22253	N	N	0	N	00	N
3	20230630	151132	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	35250	1550	2	4.60	1663868700	47874	139.62	33700	36000	33200	43800	23600	33700	34755.16	0.42	0	3850	35333	34516	33433	32616	31533	34925	33025	5	10100	100	23590	50	1	5360550	1890	100.71	7.27	12	0.89	350.00	4847.00	64100	20230209	-45.01	30950	20230515	13.89	64100	-45.01	20230209	30950	13.89	20230515	64100	-45.01	20230209	30950	13.89	20230515	1.22	N	408900	100	5 억		22253	N	N	0	N	00	N
4	20230630	141131	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	35950	2250	2	6.68	1143032150	33144	96.66	33700	36000	33200	43800	23600	33700	34486.85	0.42	0	2407	35333	34516	33433	32616	31533	34925	33025	5	10100	100	23590	50	1	5360550	1927	102.71	7.42	12	0.62	350.00	4847.00	64100	20230209	-43.92	30950	20230515	16.16	64100	-43.92	20230209	30950	16.16	20230515	64100	-43.92	20230209	30950	16.16	20230515	1.22	N	408900	100	5 억		22253	N	N	0	N	00	N
5	20230630	131129	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	34050	350	2	1.04	463072250	13786	40.21	33700	34100	33200	43800	23600	33700	33590.04	0.42	0	-1030	35333	34516	33433	32616	31533	34925	33025	5	10100	100	23590	50	1	5360550	1825	97.29	7.02	12	0.26	350.00	4847.00	64100	20230209	-46.88	30950	20230515	10.02	64100	-46.88	20230209	30950	10.02	20230515	64100	-46.88	20230209	30950	10.02	20230515	1.22	N	408900	100	5 억		22253	N	N	0	N	00	N
6	20230630	121127	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	33600	-100	5	-0.30	345335000	10319	30.09	33700	34000	33200	43800	23600	33700	33465.94	0.42	0	-1294	35333	34516	33433	32616	31533	34925	33025	5	10100	100	23590	50	1	5360550	1801	96.00	6.93	12	0.19	350.00	4847.00	64100	20230209	-47.58	30950	20230515	8.56	64100	-47.58	20230209	30950	8.56	20230515	64100	-47.58	20230209	30950	8.56	20230515	1.22	N	408900	100	5 억		22253	N	N	0	N	00	N
7	20230630	111115	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	33500	-200	5	-0.59	308553400	9223	26.90	33700	34000	33200	43800	23600	33700	33454.78	0.42	0	-1136	35333	34516	33433	32616	31533	34925	33025	5	10100	100	23590	50	1	5360550	1796	95.71	6.91	12	0.17	350.00	4847.00	64100	20230209	-47.74	30950	20230515	8.24	64100	-47.74	20230209	30950	8.24	20230515	64100	-47.74	20230209	30950	8.24	20230515	1.22	N	408900	100	5 억		22253	N	N	0	N	00	N
8	20230630	101130	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	33500	-200	5	-0.59	257328100	7692	22.43	33700	34000	33200	43800	23600	33700	33453.99	0.42	0	-622	35333	34516	33433	32616	31533	34925	33025	5	10100	100	23590	50	1	5360550	1796	95.71	6.91	12	0.14	350.00	4847.00	64100	20230209	-47.74	30950	20230515	8.24	64100	-47.74	20230209	30950	8.24	20230515	64100	-47.74	20230209	30950	8.24	20230515	1.22	N	408900	100	5 억		22253	N	N	0	N	00	N
9	20230630	091130	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	33450	-250	5	-0.74	76544900	2282	6.66	33700	33700	33350	43800	23600	33700	33542.90	0.42	0	-499	35333	34516	33433	32616	31533	34925	33025	5	10100	100	23590	50	1	5360550	1793	95.57	6.90	12	0.04	350.00	4847.00	64100	20230209	-47.82	30950	20230515	8.08	64100	-47.82	20230209	30950	8.08	20230515	64100	-47.82	20230209	30950	8.08	20230515	1.22	N	408900	100	5 억		22253	N	N	0	N	00	N
10	20230629	161123	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	33700	1450	2	4.50	1141495850	34085	265.96	32900	34250	32350	41900	22600	32250	33489.11	0.20	0	9706	33116	32682	32266	31832	31416	32900	32050	5	9650	100	22570	50	1	5360550	1807	96.29	6.95	12	0.64	350.00	4847.00	64100	20230209	-47.43	30950	20230515	8.89	64100	-47.43	20230209	30950	8.89	20230515	64100	-47.43	20230209	30950	8.89	20230515	1.22	N	408900	100	5 억		10932	N	N	0	N	00	N
11	20230629	151123	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	33600	1350	2	4.19	1092504700	32631	254.61	32900	34250	32350	41900	22600	32250	33480.58	0.20	0	9620	33116	32682	32266	31832	31416	32900	32050	5	9650	100	22570	50	1	5360550	1801	96.00	6.93	12	0.61	350.00	4847.00	64100	20230209	-47.58	30950	20230515	8.56	64100	-47.58	20230209	30950	8.56	20230515	64100	-47.58	20230209	30950	8.56	20230515	1.22	N	408900	100	5 억		10932	N	N	0	N	00	N
12	20230629	141121	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	33300	1050	2	3.26	531691600	16066	125.36	32900	33650	32350	41900	22600	32250	33094.21	0.20	0	4144	33116	32682	32266	31832	31416	32900	32050	5	9650	100	22570	50	1	5360550	1785	95.14	6.87	12	0.30	350.00	4847.00	64100	20230209	-48.05	30950	20230515	7.59	64100	-48.05	20230209	30950	7.59	20230515	64100	-48.05	20230209	30950	7.59	20230515	1.22	N	408900	100	5 억		10932	N	N	0	N	00	N
13	20230629	131120	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	33300	1050	2	3.26	487382600	14736	114.98	32900	33650	32350	41900	22600	32250	33074.28	0.20	0	4840	33116	32682	32266	31832	31416	32900	32050	5	9650	100	22570	50	1	5360550	1785	95.14	6.87	12	0.27	350.00	4847.00	64100	20230209	-48.05	30950	20230515	7.59	64100	-48.05	20230209	30950	7.59	20230515	64100	-48.05	20230209	30950	7.59	20230515	1.22	N	408900	100	5 억		10932	N	N	0	N	00	N
14	20230629	121124	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	33350	1100	2	3.41	404493700	12256	95.63	32900	33650	32350	41900	22600	32250	33003.73	0.20	0	4496	33116	32682	32266	31832	31416	32900	32050	5	9650	100	22570	50	1	5360550	1788	95.29	6.88	12	0.23	350.00	4847.00	64100	20230209	-47.97	30950	20230515	7.75	64100	-47.97	20230209	30950	7.75	20230515	64100	-47.97	20230209	30950	7.75	20230515	1.22	N	408900	100	5 억		10932	N	N	0	N	00	N
15	20230629	111125	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	33250	1000	2	3.10	321764100	9775	76.27	32900	33650	32350	41900	22600	32250	32917.04	0.20	0	3121	33116	32682	32266	31832	31416	32900	32050	5	9650	100	22570	50	1	5360550	1782	95.00	6.86	12	0.18	350.00	4847.00	64100	20230209	-48.13	30950	20230515	7.43	64100	-48.13	20230209	30950	7.43	20230515	64100	-48.13	20230209	30950	7.43	20230515	1.22	N	408900	100	5 억		10932	N	N	0	N	00	N
16	20230629	101127	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	32650	400	2	1.24	168533650	5168	40.32	32900	32950	32350	41900	22600	32250	32611.00	0.20	0	2155	33116	32682	32266	31832	31416	32900	32050	5	9650	100	22570	50	1	5360550	1750	93.29	6.74	12	0.10	350.00	4847.00	64100	20230209	-49.06	30950	20230515	5.49	64100	-49.06	20230209	30950	5.49	20230515	64100	-49.06	20230209	30950	5.49	20230515	1.22	N	408900	100	5 억		10932	N	N	0	N	00	N
17	20230629	091014	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	32450	200	2	0.62	13494300	415	3.24	32900	32900	32350	41900	22600	32250	32516.39	0.20	0	-134	33116	32682	32266	31832	31416	32900	32050	5	9650	100	22570	50	1	5360550	1739	92.71	6.69	12	0.01	350.00	4847.00	64100	20230209	-49.38	30950	20230515	4.85	64100	-49.38	20230209	30950	4.85	20230515	64100	-49.38	20230209	30950	4.85	20230515	1.22	N	408900	100	5 억		10932	N	N	0	N	00	N
18	20230628	161107	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	32250	200	2	0.62	411130700	12805	124.28	32200	32700	31850	41650	22450	32050	32107.03	0.21	0	-829	33650	32850	32450	31650	31250	32650	31450	5	9600	100	22430	50	1	5360550	1729	92.14	6.65	12	0.24	350.00	4847.00	64100	20230209	-49.69	30950	20230515	4.20	64100	-49.69	20230209	30950	4.20	20230515	64100	-49.69	20230209	30950	4.20	20230515	1.23	N	408900	100	5 억		11323	N	N	0	N	00	N
19	20230628	151116	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	32050	0	3	0.00	390198250	12154	117.97	32200	32700	31850	41650	22450	32050	32104.51	0.21	0	-803	33650	32850	32450	31650	31250	32650	31450	5	9600	100	22430	50	1	5360550	1718	91.57	6.61	12	0.23	350.00	4847.00	64100	20230209	-50.00	30950	20230515	3.55	64100	-50.00	20230209	30950	3.55	20230515	64100	-50.00	20230209	30950	3.55	20230515	1.23	N	408900	100	5 억		11323	N	N	0	N	00	N
20	20230628	141115	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	32050	0	3	0.00	320207150	9970	96.77	32200	32700	31850	41650	22450	32050	32117.07	0.21	0	-1169	33650	32850	32450	31650	31250	32650	31450	5	9600	100	22430	50	1	5360550	1718	91.57	6.61	12	0.19	350.00	4847.00	64100	20230209	-50.00	30950	20230515	3.55	64100	-50.00	20230209	30950	3.55	20230515	64100	-50.00	20230209	30950	3.55	20230515	1.23	N	408900	100	5 억		11323	N	N	0	N	00	N
21	20230628	131115	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	32050	0	3	0.00	275603800	8586	83.33	32200	32700	31850	41650	22450	32050	32099.21	0.21	0	-1278	33650	32850	32450	31650	31250	32650	31450	5	9600	100	22430	50	1	5360550	1718	91.57	6.61	12	0.16	350.00	4847.00	64100	20230209	-50.00	30950	20230515	3.55	64100	-50.00	20230209	30950	3.55	20230515	64100	-50.00	20230209	30950	3.55	20230515	1.23	N	408900	100	5 억		11323	N	N	0	N	00	N
22	20230628	121128	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	32000	-50	5	-0.16	256203050	7980	77.45	32200	32700	31850	41650	22450	32050	32105.65	0.21	0	-1286	33650	32850	32450	31650	31250	32650	31450	5	9600	100	22430	50	1	5360550	1715	91.43	6.60	12	0.15	350.00	4847.00	64100	20230209	-50.08	30950	20230515	3.39	64100	-50.08	20230209	30950	3.39	20230515	64100	-50.08	20230209	30950	3.39	20230515	1.23	N	408900	100	5 억		11323	N	N	0	N	00	N
23	20230628	111124	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	32200	150	2	0.47	232459600	7238	70.25	32200	32700	31850	41650	22450	32050	32116.55	0.21	0	-1273	33650	32850	32450	31650	31250	32650	31450	5	9600	100	22430	50	1	5360550	1726	92.00	6.64	12	0.14	350.00	4847.00	64100	20230209	-49.77	30950	20230515	4.04	64100	-49.77	20230209	30950	4.04	20230515	64100	-49.77	20230209	30950	4.04	20230515	1.23	N	408900	100	5 억		11323	N	N	0	N	00	N
24	20230628	101124	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	32100	50	2	0.16	181153150	5634	54.68	32200	32700	31850	41650	22450	32050	32153.56	0.21	0	-1638	33650	32850	32450	31650	31250	32650	31450	5	9600	100	22430	50	1	5360550	1721	91.71	6.62	12	0.11	350.00	4847.00	64100	20230209	-49.92	30950	20230515	3.72	64100	-49.92	20230209	30950	3.72	20230515	64100	-49.92	20230209	30950	3.72	20230515	1.23	N	408900	100	5 억		11323	N	N	0	N	00	N
25	20230628	091119	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	32400	350	2	1.09	27271850	839	8.14	32200	32700	32200	41650	22450	32050	32505.18	0.21	0	-268	33650	32850	32450	31650	31250	32650	31450	5	9600	100	22430	50	1	5360550	1737	92.57	6.68	12	0.02	350.00	4847.00	64100	20230209	-49.45	30950	20230515	4.68	64100	-49.45	20230209	30950	4.68	20230515	64100	-49.45	20230209	30950	4.68	20230515	1.23	N	408900	100	5 억		11323	N	N	0	N	00	N
26	20230627	161119	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	32050	-850	5	-2.58	333377950	10285	46.03	33250	33250	32050	42750	23050	32900	32414.03	0.27	0	-3207	35033	33966	32533	31466	30033	34500	32000	5	9850	100	23030	50	1	5360550	1718	91.57	6.61	12	0.19	350.00	4847.00	64100	20230209	-50.00	30950	20230515	3.55	64100	-50.00	20230209	30950	3.55	20230515	64100	-50.00	20230209	30950	3.55	20230515	1.34	N	408900	100	5 억		14255	N	N	0	N	00	N
27	20230627	151129	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	32050	-850	5	-2.58	322607000	9949	44.52	33250	33250	32050	42750	23050	32900	32426.07	0.27	0	-3198	35033	33966	32533	31466	30033	34500	32000	5	9850	100	23030	50	1	5360550	1718	91.57	6.61	12	0.19	350.00	4847.00	64100	20230209	-50.00	30950	20230515	3.55	64100	-50.00	20230209	30950	3.55	20230515	64100	-50.00	20230209	30950	3.55	20230515	1.34	N	408900	100	5 억		14255	N	N	0	N	00	N
28	20230627	141137	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	32300	-600	5	-1.82	257762900	7935	35.51	33250	33250	32200	42750	23050	32900	32484.30	0.27	0	-3088	35033	33966	32533	31466	30033	34500	32000	5	9850	100	23030	50	1	5360550	1731	92.29	6.66	12	0.15	350.00	4847.00	64100	20230209	-49.61	30950	20230515	4.36	64100	-49.61	20230209	30950	4.36	20230515	64100	-49.61	20230209	30950	4.36	20230515	1.34	N	408900	100	5 억		14255	N	N	0	N	00	N
29	20230627	121135	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	32350	-550	5	-1.67	182708100	5613	25.12	33250	33250	32300	42750	23050	32900	32550.88	0.27	0	-2031	35033	33966	32533	31466	30033	34500	32000	5	9850	100	23030	50	1	5360550	1734	92.43	6.67	12	0.10	350.00	4847.00	64100	20230209	-49.53	30950	20230515	4.52	64100	-49.53	20230209	30950	4.52	20230515	64100	-49.53	20230209	30950	4.52	20230515	1.34	N	408900	100	5 억		14255	N	N	0	N	00	N
30	20230627	111146	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	32450	-450	5	-1.37	155118200	4762	21.31	33250	33250	32300	42750	23050	32900	32574.17	0.27	0	-1829	35033	33966	32533	31466	30033	34500	32000	5	9850	100	23030	50	1	5360550	1739	92.71	6.69	12	0.09	350.00	4847.00	64100	20230209	-49.38	30950	20230515	4.85	64100	-49.38	20230209	30950	4.85	20230515	64100	-49.38	20230209	30950	4.85	20230515	1.34	N	408900	100	5 억		14255	N	N	0	N	00	N
31	20230627	101111	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	32350	-550	5	-1.67	127176100	3900	17.45	33250	33250	32300	42750	23050	32900	32609.26	0.27	0	-1940	35033	33966	32533	31466	30033	34500	32000	5	9850	100	23030	50	1	5360550	1734	92.43	6.67	12	0.07	350.00	4847.00	64100	20230209	-49.53	30950	20230515	4.52	64100	-49.53	20230209	30950	4.52	20230515	64100	-49.53	20230209	30950	4.52	20230515	1.34	N	408900	100	5 억		14255	N	N	0	N	00	N
32	20230627	091117	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	32700	-200	5	-0.61	40235250	1228	5.50	33250	33250	32700	42750	23050	32900	32764.86	0.27	0	-653	35033	33966	32533	31466	30033	34500	32000	5	9850	100	23030	50	1	5360550	1753	93.43	6.75	12	0.02	350.00	4847.00	64100	20230209	-48.99	30950	20230515	5.65	64100	-48.99	20230209	30950	5.65	20230515	64100	-48.99	20230209	30950	5.65	20230515	1.34	N	408900	100	5 억		14255	N	N	0	N	00	N
33	20230626	161117	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	32900	1000	2	3.13	724480000	22339	101.39	31100	33600	31100	41450	22350	31900	32431.15	0.20	0	2955	33500	32700	32100	31300	30700	32400	31000	5	9550	100	22330	50	1	5360550	1764	94.00	6.79	12	0.42	350.00	4847.00	64100	20230209	-48.67	30950	20230515	6.30	64100	-48.67	20230209	30950	6.30	20230515	64100	-48.67	20230209	30950	6.30	20230515	1.36	N	408900	100	5 억		10574	N	N	0	N	00	N
34	20230626	151123	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	33300	1400	2	4.39	635987750	19663	89.24	31100	33600	31100	41450	22350	31900	32344.39	0.20	0	2458	33500	32700	32100	31300	30700	32400	31000	5	9550	100	22330	50	1	5360550	1785	95.14	6.87	12	0.37	350.00	4847.00	64100	20230209	-48.05	30950	20230515	7.59	64100	-48.05	20230209	30950	7.59	20230515	64100	-48.05	20230209	30950	7.59	20230515	1.36	N	408900	100	5 억		10574	N	N	0	N	00	N
35	20230626	141121	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	33100	1200	2	3.76	538329300	16716	75.87	31100	33600	31100	41450	22350	31900	32204.43	0.20	0	2078	33500	32700	32100	31300	30700	32400	31000	5	9550	100	22330	50	1	5360550	1774	94.57	6.83	12	0.31	350.00	4847.00	64100	20230209	-48.36	30950	20230515	6.95	64100	-48.36	20230209	30950	6.95	20230515	64100	-48.36	20230209	30950	6.95	20230515	1.36	N	408900	100	5 억		10574	N	N	0	N	00	N
36	20230626	121118	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	32500	600	2	1.88	339321250	10680	48.47	31100	32550	31100	41450	22350	31900	31771.65	0.20	0	2110	33500	32700	32100	31300	30700	32400	31000	5	9550	100	22330	50	1	5360550	1742	92.86	6.71	12	0.20	350.00	4847.00	64100	20230209	-49.30	30950	20230515	5.01	64100	-49.30	20230209	30950	5.01	20230515	64100	-49.30	20230209	30950	5.01	20230515	1.36	N	408900	100	5 억		10574	N	N	0	N	00	N
37	20230626	111116	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	32350	450	2	1.41	302780200	9553	43.36	31100	32550	31100	41450	22350	31900	31694.78	0.20	0	1769	33500	32700	32100	31300	30700	32400	31000	5	9550	100	22330	50	1	5360550	1734	92.43	6.67	12	0.18	350.00	4847.00	64100	20230209	-49.53	30950	20230515	4.52	64100	-49.53	20230209	30950	4.52	20230515	64100	-49.53	20230209	30950	4.52	20230515	1.36	N	408900	100	5 억		10574	N	N	0	N	00	N
38	20230626	101114	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	31650	-250	5	-0.78	207877750	6602	29.96	31100	31900	31100	41450	22350	31900	31487.09	0.20	0	1749	33500	32700	32100	31300	30700	32400	31000	5	9550	100	22330	50	1	5360550	1697	90.43	6.53	12	0.12	350.00	4847.00	64100	20230209	-50.62	30950	20230515	2.26	64100	-50.62	20230209	30950	2.26	20230515	64100	-50.62	20230209	30950	2.26	20230515	1.36	N	408900	100	5 억		10574	N	N	0	N	00	N
39	20230626	091120	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	31400	-500	5	-1.57	85198600	2715	12.32	31100	31800	31100	41450	22350	31900	31380.70	0.20	0	530	33500	32700	32100	31300	30700	32400	31000	5	9550	100	22330	50	1	5360550	1683	89.71	6.48	12	0.05	350.00	4847.00	64100	20230209	-51.01	30950	20230515	1.45	64100	-51.01	20230209	30950	1.45	20230515	64100	-51.01	20230209	30950	1.45	20230515	1.36	N	408900	100	5 억		10574	N	N	0	N	00	N
40	20230623	191029	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	31900	-700	5	-2.15	698690900	22033	115.78	32900	32900	31500	42350	22850	32600	31711.03	0.20	-281	-393	33800	33200	32800	32200	31800	33000	32000	5	9750	100	22820	50	1	5360550	1710	91.14	6.58	12	0.41	350.00	4847.00	64100	20230209	-50.23	30950	20230515	3.07	64100	-50.23	20230209	30950	3.07	20230515	64100	-50.23	20230209	30950	3.07	20230515	1.34	N	408900	100	5 억		10574	N	N	7	N	00	N
41	20230623	140907	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	31700	-900	5	-2.76	567538650	17901	94.07	32900	32900	31500	42350	22850	32600	31704.30	0.20	0	-433	33800	33200	32800	32200	31800	33000	32000	5	9750	100	22820	50	1	5360550	1699	90.57	6.54	12	0.33	350.00	4847.00	64100	20230209	-50.55	30950	20230515	2.42	64100	-50.55	20230209	30950	2.42	20230515	64100	-50.55	20230209	30950	2.42	20230515	1.34	N	408900	100	5 억		10855	N	N	7	N	00	N
42	20230622	160821	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	32600	-500	5	-1.51	623700700	19003	75.16	32900	33400	32400	43000	23200	33100	32821.14	0.23	0	-1500	34966	34032	33516	32582	32066	33775	32325	5	9900	100	23170	50	1	5360550	1748	93.14	6.73	12	0.35	350.00	4847.00	64100	20230209	-49.14	30950	20230515	5.33	64100	-49.14	20230209	30950	5.33	20230515	64100	-49.14	20230209	30950	5.33	20230515	1.32	N	408900	100	5 억		12093	N	N	7	N	00	N
43	20230622	150408	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	32550	-550	5	-1.66	584393050	17795	70.38	32900	33400	32500	43000	23200	33100	32840.27	0.23	0	-1100	34966	34032	33516	32582	32066	33775	32325	5	9900	100	23170	50	1	5360550	1745	93.00	6.72	12	0.33	350.00	4847.00	64100	20230209	-49.22	30950	20230515	5.17	64100	-49.22	20230209	30950	5.17	20230515	64100	-49.22	20230209	30950	5.17	20230515	1.32	N	408900	100	5 억		12093	N	N	0	N	00	N
44	20230622	140519	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	32700	-400	5	-1.21	476769000	14487	57.30	32900	33400	32500	43000	23200	33100	32910.10	0.23	0	-907	34966	34032	33516	32582	32066	33775	32325	5	9900	100	23170	50	1	5360550	1753	93.43	6.75	12	0.27	350.00	4847.00	64100	20230209	-48.99	30950	20230515	5.65	64100	-48.99	20230209	30950	5.65	20230515	64100	-48.99	20230209	30950	5.65	20230515	1.32	N	408900	100	5 억		12093	N	N	0	N	00	N
45	20230622	130721	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	32550	-550	5	-1.66	449143250	13645	53.97	32900	33400	32500	43000	23200	33100	32916.30	0.23	0	-869	34966	34032	33516	32582	32066	33775	32325	5	9900	100	23170	50	1	5360550	1745	93.00	6.72	12	0.25	350.00	4847.00	64100	20230209	-49.22	30950	20230515	5.17	64100	-49.22	20230209	30950	5.17	20230515	64100	-49.22	20230209	30950	5.17	20230515	1.32	N	408900	100	5 억		12093	N	N	0	N	00	N
46	20230622	120759	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	32750	-350	5	-1.06	358349050	10860	42.95	32900	33400	32750	43000	23200	33100	32997.13	0.23	0	-881	34966	34032	33516	32582	32066	33775	32325	5	9900	100	23170	50	1	5360550	1756	93.57	6.76	12	0.20	350.00	4847.00	64100	20230209	-48.91	30950	20230515	5.82	64100	-48.91	20230209	30950	5.82	20230515	64100	-48.91	20230209	30950	5.82	20230515	1.32	N	408900	100	5 억		12093	N	N	0	N	00	N
47	20230622	110409	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	32900	-200	5	-0.60	250815100	7589	30.02	32900	33400	32900	43000	23200	33100	33049.81	0.23	0	-616	34966	34032	33516	32582	32066	33775	32325	5	9900	100	23170	50	1	5360550	1764	94.00	6.79	12	0.14	350.00	4847.00	64100	20230209	-48.67	30950	20230515	6.30	64100	-48.67	20230209	30950	6.30	20230515	64100	-48.67	20230209	30950	6.30	20230515	1.32	N	408900	100	5 억		12093	N	N	0	N	00	N
48	20230622	100424	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	32900	-200	5	-0.60	176482900	5342	21.13	32900	33400	32900	43000	23200	33100	33036.84	0.23	0	-505	34966	34032	33516	32582	32066	33775	32325	5	9900	100	23170	50	1	5360550	1764	94.00	6.79	12	0.10	350.00	4847.00	64100	20230209	-48.67	30950	20230515	6.30	64100	-48.67	20230209	30950	6.30	20230515	64100	-48.67	20230209	30950	6.30	20230515	1.32	N	408900	100	5 억		12093	N	N	0	N	00	N
49	20230622	090633	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	33400	300	2	0.91	6955400	211	0.83	32900	33400	32900	43000	23200	33100	32962.68	0.23	0	-16	34966	34032	33516	32582	32066	33775	32325	5	9900	100	23170	50	1	5360550	1790	95.43	6.89	12	0.00	350.00	4847.00	64100	20230209	-47.89	30950	20230515	7.92	64100	-47.89	20230209	30950	7.92	20230515	64100	-47.89	20230209	30950	7.92	20230515	1.32	N	408900	100	5 억		12093	N	N	0	N	00	N
50	20230621	160921	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	33100	-1150	5	-3.36	835271850	25063	231.57	34450	34450	33000	44500	24000	34250	33326.90	0.29	0	-3342	35450	34850	34300	33700	33150	35150	34000	5	10250	100	23970	50	1	5360550	1774	94.57	6.83	12	0.47	350.00	4847.00	64100	20230209	-48.36	30950	20230515	6.95	64100	-48.36	20230209	30950	6.95	20230515	64100	-48.36	20230209	30950	6.95	20230515	1.31	N	408900	100	5 억		15416	N	N	0	N	00	N
51	20230621	150148	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	33100	-1150	5	-3.36	800248200	24006	221.81	34450	34450	33000	44500	24000	34250	33335.34	0.29	0	-2976	35450	34850	34300	33700	33150	35150	34000	5	10250	100	23970	50	1	5360550	1774	94.57	6.83	12	0.45	350.00	4847.00	64100	20230209	-48.36	30950	20230515	6.95	64100	-48.36	20230209	30950	6.95	20230515	64100	-48.36	20230209	30950	6.95	20230515	1.31	N	408900	100	5 억		15416	N	N	0	N	00	N
52	20230621	140616	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	33150	-1100	5	-3.21	714249350	21407	197.79	34450	34450	33000	44500	24000	34250	33365.22	0.29	0	-2471	35450	34850	34300	33700	33150	35150	34000	5	10250	100	23970	50	1	5360550	1777	94.71	6.84	12	0.40	350.00	4847.00	64100	20230209	-48.28	30950	20230515	7.11	64100	-48.28	20230209	30950	7.11	20230515	64100	-48.28	20230209	30950	7.11	20230515	1.31	N	408900	100	5 억		15416	N	N	0	N	00	N
53	20230621	130157	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	33300	-950	5	-2.77	605321800	18126	167.48	34450	34450	33000	44500	24000	34250	33395.22	0.29	0	-1562	35450	34850	34300	33700	33150	35150	34000	5	10250	100	23970	50	1	5360550	1785	95.14	6.87	12	0.34	350.00	4847.00	64100	20230209	-48.05	30950	20230515	7.59	64100	-48.05	20230209	30950	7.59	20230515	64100	-48.05	20230209	30950	7.59	20230515	1.31	N	408900	100	5 억		15416	N	N	0	N	00	N
54	20230621	120623	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	33250	-1000	5	-2.92	591679150	17716	163.69	34450	34450	33000	44500	24000	34250	33398.01	0.29	0	-1518	35450	34850	34300	33700	33150	35150	34000	5	10250	100	23970	50	1	5360550	1782	95.00	6.86	12	0.33	350.00	4847.00	64100	20230209	-48.13	30950	20230515	7.43	64100	-48.13	20230209	30950	7.43	20230515	64100	-48.13	20230209	30950	7.43	20230515	1.31	N	408900	100	5 억		15416	N	N	0	N	00	N
55	20230621	110641	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	33350	-900	5	-2.63	559761500	16757	154.83	34450	34450	33000	44500	24000	34250	33404.64	0.29	0	-1181	35450	34850	34300	33700	33150	35150	34000	5	10250	100	23970	50	1	5360550	1788	95.29	6.88	12	0.31	350.00	4847.00	64100	20230209	-47.97	30950	20230515	7.75	64100	-47.97	20230209	30950	7.75	20230515	64100	-47.97	20230209	30950	7.75	20230515	1.31	N	408900	100	5 억		15416	N	N	0	N	00	N
56	20230621	100152	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	33300	-950	5	-2.77	261836050	7784	71.92	34450	34450	33300	44500	24000	34250	33637.72	0.29	0	-974	35450	34850	34300	33700	33150	35150	34000	5	10250	100	23970	50	1	5360550	1785	95.14	6.87	12	0.15	350.00	4847.00	64100	20230209	-48.05	30950	20230515	7.59	64100	-48.05	20230209	30950	7.59	20230515	64100	-48.05	20230209	30950	7.59	20230515	1.31	N	408900	100	5 억		15416	N	N	0	N	00	N
57	20230621	090718	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	34100	-150	5	-0.44	6734700	198	1.83	34450	34450	33800	44500	24000	34250	34013.64	0.29	0	-80	35450	34850	34300	33700	33150	35150	34000	5	10250	100	23970	50	1	5360550	1828	97.43	7.04	12	0.00	350.00	4847.00	64100	20230209	-46.80	30950	20230515	10.18	64100	-46.80	20230209	30950	10.18	20230515	64100	-46.80	20230209	30950	10.18	20230515	1.31	N	408900	100	5 억		15416	N	N	0	N	00	N
58	20230620	160747	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	34250	-50	5	-0.15	367744150	10813	51.81	33750	34900	33750	44550	24050	34300	34009.42	0.31	0	-1305	35433	34866	34033	33466	32633	35150	33750	5	10250	100	24010	50	1	5360550	1836	97.86	7.07	12	0.20	350.00	4847.00	64100	20230209	-46.57	30950	20230515	10.66	64100	-46.57	20230209	30950	10.66	20230515	64100	-46.57	20230209	30950	10.66	20230515	1.29	N	408900	100	5 억		16471	N	N	0	N	00	N
59	20230620	150122	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	33900	-400	5	-1.17	345366050	10157	48.66	33750	34900	33750	44550	24050	34300	34002.76	0.31	0	-1151	35433	34866	34033	33466	32633	35150	33750	5	10250	100	24010	50	1	5360550	1817	96.86	6.99	12	0.19	350.00	4847.00	64100	20230209	-47.11	30950	20230515	9.53	64100	-47.11	20230209	30950	9.53	20230515	64100	-47.11	20230209	30950	9.53	20230515	1.29	N	408900	100	5 억		16471	N	N	0	N	00	N
60	20230620	140114	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	34000	-300	5	-0.87	299257550	8800	42.16	33750	34900	33750	44550	24050	34300	34006.54	0.31	0	-654	35433	34866	34033	33466	32633	35150	33750	5	10250	100	24010	50	1	5360550	1823	97.14	7.01	12	0.16	350.00	4847.00	64100	20230209	-46.96	30950	20230515	9.85	64100	-46.96	20230209	30950	9.85	20230515	64100	-46.96	20230209	30950	9.85	20230515	1.29	N	408900	100	5 억		16471	N	N	0	N	00	N
61	20230620	130441	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	34200	-100	5	-0.29	272990500	8028	38.46	33750	34900	33750	44550	24050	34300	34004.80	0.31	0	-593	35433	34866	34033	33466	32633	35150	33750	5	10250	100	24010	50	1	5360550	1833	97.71	7.06	12	0.15	350.00	4847.00	64100	20230209	-46.65	30950	20230515	10.50	64100	-46.65	20230209	30950	10.50	20230515	64100	-46.65	20230209	30950	10.50	20230515	1.29	N	408900	100	5 억		16471	N	N	0	N	00	N
62	20230620	120924	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	33750	-550	5	-1.60	231587600	6809	32.62	33750	34900	33750	44550	24050	34300	34011.98	0.31	0	-498	35433	34866	34033	33466	32633	35150	33750	5	10250	100	24010	50	1	5360550	1809	96.43	6.96	12	0.13	350.00	4847.00	64100	20230209	-47.35	30950	20230515	9.05	64100	-47.35	20230209	30950	9.05	20230515	64100	-47.35	20230209	30950	9.05	20230515	1.29	N	408900	100	5 억		16471	N	N	0	N	00	N
63	20230620	110920	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	33850	-450	5	-1.31	178197150	5229	25.05	33750	34900	33750	44550	24050	34300	34078.63	0.31	0	-285	35433	34866	34033	33466	32633	35150	33750	5	10250	100	24010	50	1	5360550	1815	96.71	6.98	12	0.10	350.00	4847.00	64100	20230209	-47.19	30950	20230515	9.37	64100	-47.19	20230209	30950	9.37	20230515	64100	-47.19	20230209	30950	9.37	20230515	1.29	N	408900	100	5 억		16471	N	N	0	N	00	N
64	20230620	100628	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	34200	-100	5	-0.29	119393200	3502	16.78	33750	34900	33750	44550	24050	34300	34092.86	0.31	0	124	35433	34866	34033	33466	32633	35150	33750	5	10250	100	24010	50	1	5360550	1833	97.71	7.06	12	0.07	350.00	4847.00	64100	20230209	-46.65	30950	20230515	10.50	64100	-46.65	20230209	30950	10.50	20230515	64100	-46.65	20230209	30950	10.50	20230515	1.29	N	408900	100	5 억		16471	N	N	0	N	00	N
65	20230620	090154	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	34200	-100	5	-0.29	4497900	133	0.64	33750	34200	33750	44550	24050	34300	33818.80	0.31	0	4	35433	34866	34033	33466	32633	35150	33750	5	10250	100	24010	50	1	5360550	1833	97.71	7.06	12	0.00	350.00	4847.00	64100	20230209	-46.65	30950	20230515	10.50	64100	-46.65	20230209	30950	10.50	20230515	64100	-46.65	20230209	30950	10.50	20230515	1.29	N	408900	100	5 억		16471	N	N	0	N	00	N
66	20230619	160122	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	34300	100	2	0.29	706253350	20820	138.87	34200	34600	33200	44450	23950	34200	33921.87	0.31	0	-786	35766	34982	34166	33382	32566	34575	32975	5	10250	100	23940	50	1	5360550	1839	98.00	7.08	12	0.39	350.00	4847.00	64100	20230209	-46.49	30950	20230515	10.82	64100	-46.49	20230209	30950	10.82	20230515	64100	-46.49	20230209	30950	10.82	20230515	1.29	N	408900	100	5 억		16694	N	N	8	N	00	N
67	20230619	150910	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	34450	250	2	0.73	613027250	18108	120.78	34200	34600	33200	44450	23950	34200	33853.95	0.31	0	756	35766	34982	34166	33382	32566	34575	32975	5	10250	100	23940	50	1	5360550	1847	98.43	7.11	12	0.34	350.00	4847.00	64100	20230209	-46.26	30950	20230515	11.31	64100	-46.26	20230209	30950	11.31	20230515	64100	-46.26	20230209	30950	11.31	20230515	1.29	N	408900	100	5 억		16694	N	N	8	N	00	N
68	20230619	140147	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	34050	-150	5	-0.44	531770300	15733	104.94	34200	34600	33200	44450	23950	34200	33799.68	0.31	0	156	35766	34982	34166	33382	32566	34575	32975	5	10250	100	23940	50	1	5360550	1825	97.29	7.02	12	0.29	350.00	4847.00	64100	20230209	-46.88	30950	20230515	10.02	64100	-46.88	20230209	30950	10.02	20230515	64100	-46.88	20230209	30950	10.02	20230515	1.29	N	408900	100	5 억		16694	N	N	8	N	00	N
69	20230619	130223	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	34050	-150	5	-0.44	483526550	14317	95.50	34200	34600	33200	44450	23950	34200	33772.90	0.31	0	295	35766	34982	34166	33382	32566	34575	32975	5	10250	100	23940	50	1	5360550	1825	97.29	7.02	12	0.27	350.00	4847.00	64100	20230209	-46.88	30950	20230515	10.02	64100	-46.88	20230209	30950	10.02	20230515	64100	-46.88	20230209	30950	10.02	20230515	1.29	N	408900	100	5 억		16694	N	N	8	N	00	N
70	20230619	120924	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	34050	-150	5	-0.44	471261250	13956	93.09	34200	34600	33200	44450	23950	34200	33767.64	0.31	0	303	35766	34982	34166	33382	32566	34575	32975	5	10250	100	23940	50	1	5360550	1825	97.29	7.02	12	0.26	350.00	4847.00	64100	20230209	-46.88	30950	20230515	10.02	64100	-46.88	20230209	30950	10.02	20230515	64100	-46.88	20230209	30950	10.02	20230515	1.29	N	408900	100	5 억		16694	N	N	8	N	00	N
71	20230619	110107	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	33650	-550	5	-1.61	456718100	13527	90.23	34200	34600	33200	44450	23950	34200	33763.44	0.31	0	312	35766	34982	34166	33382	32566	34575	32975	5	10250	100	23940	50	1	5360550	1804	96.14	6.94	12	0.25	350.00	4847.00	64100	20230209	-47.50	30950	20230515	8.72	64100	-47.50	20230209	30950	8.72	20230515	64100	-47.50	20230209	30950	8.72	20230515	1.29	N	408900	100	5 억		16694	N	N	8	N	00	N
72	20230619	100333	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	33550	-650	5	-1.90	320868950	9491	63.31	34200	34600	33200	44450	23950	34200	33807.71	0.31	0	-777	35766	34982	34166	33382	32566	34575	32975	5	10250	100	23940	50	1	5360550	1798	95.86	6.92	12	0.18	350.00	4847.00	64100	20230209	-47.66	30950	20230515	8.40	64100	-47.66	20230209	30950	8.40	20230515	64100	-47.66	20230209	30950	8.40	20230515	1.29	N	408900	100	5 억		16694	N	N	8	N	00	N
73	20230619	091001	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	33700	-500	5	-1.46	50512350	1500	10.01	34200	34200	33500	44450	23950	34200	33674.90	0.31	0	-601	35766	34982	34166	33382	32566	34575	32975	5	10250	100	23940	50	1	5360550	1807	96.29	6.95	12	0.03	350.00	4847.00	64100	20230209	-47.43	30950	20230515	8.89	64100	-47.43	20230209	30950	8.89	20230515	64100	-47.43	20230209	30950	8.89	20230515	1.29	N	408900	100	5 억		16694	N	N	8	N	00	N
74	20230616	160435	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	34200	-150	5	-0.44	506622250	14893	92.77	34950	34950	33350	44650	24050	34350	34017.08	0.32	0	-607	35850	35100	34550	33800	33250	35475	34175	5	10300	100	24040	50	1	5360550	1833	97.71	7.06	12	0.28	350.00	4847.00	64100	20230209	-46.65	30950	20230515	10.50	64100	-46.65	20230209	30950	10.50	20230515	64100	-46.65	20230209	30950	10.50	20230515	1.30	N	408900	100	5 억		16950	N	N	8	N	00	N
75	20230616	150339	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	34000	-350	5	-1.02	477179300	14029	87.39	34950	34950	33350	44650	24050	34350	34013.37	0.32	0	-300	35850	35100	34550	33800	33250	35475	34175	5	10300	100	24040	50	1	5360550	1823	97.14	7.01	12	0.26	350.00	4847.00	64100	20230209	-46.96	30950	20230515	9.85	64100	-46.96	20230209	30950	9.85	20230515	64100	-46.96	20230209	30950	9.85	20230515	1.30	N	408900	100	5 억		16950	N	N	87	N	00	N
76	20230616	140328	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	33950	-400	5	-1.16	390643750	11472	71.46	34950	34950	33350	44650	24050	34350	34051.49	0.32	0	294	35850	35100	34550	33800	33250	35475	34175	5	10300	100	24040	50	1	5360550	1820	97.00	7.00	12	0.21	350.00	4847.00	64100	20230209	-47.04	30950	20230515	9.69	64100	-47.04	20230209	30950	9.69	20230515	64100	-47.04	20230209	30950	9.69	20230515	1.30	N	408900	100	5 억		16950	N	N	87	N	00	N
77	20230616	130125	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	34000	-350	5	-1.02	344444450	10111	62.98	34950	34950	33350	44650	24050	34350	34065.83	0.32	0	761	35850	35100	34550	33800	33250	35475	34175	5	10300	100	24040	50	1	5360550	1823	97.14	7.01	12	0.19	350.00	4847.00	64100	20230209	-46.96	30950	20230515	9.85	64100	-46.96	20230209	30950	9.85	20230515	64100	-46.96	20230209	30950	9.85	20230515	1.30	N	408900	100	5 억		16950	N	N	87	N	00	N
78	20230616	120335	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	34100	-250	5	-0.73	255148400	7476	46.57	34950	34950	33350	44650	24050	34350	34128.50	0.32	0	427	35850	35100	34550	33800	33250	35475	34175	5	10300	100	24040	50	1	5360550	1828	97.43	7.04	12	0.14	350.00	4847.00	64100	20230209	-46.80	30950	20230515	10.18	64100	-46.80	20230209	30950	10.18	20230515	64100	-46.80	20230209	30950	10.18	20230515	1.30	N	408900	100	5 억		16950	N	N	87	N	00	N
79	20230616	111028	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	34200	-150	5	-0.44	243028100	7121	44.36	34950	34950	33350	44650	24050	34350	34127.84	0.32	0	458	35850	35100	34550	33800	33250	35475	34175	5	10300	100	24040	50	1	5360550	1833	97.71	7.06	12	0.13	350.00	4847.00	64100	20230209	-46.65	30950	20230515	10.50	64100	-46.65	20230209	30950	10.50	20230515	64100	-46.65	20230209	30950	10.50	20230515	1.30	N	408900	100	5 억		16950	N	N	87	N	00	N
80	20230616	100220	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	34250	-100	5	-0.29	188956200	5535	34.48	34950	34950	33350	44650	24050	34350	34137.78	0.32	0	180	35850	35100	34550	33800	33250	35475	34175	5	10300	100	24040	50	1	5360550	1836	97.86	7.07	12	0.10	350.00	4847.00	64100	20230209	-46.57	30950	20230515	10.66	64100	-46.57	20230209	30950	10.66	20230515	64100	-46.57	20230209	30950	10.66	20230515	1.30	N	408900	100	5 억		16950	N	N	87	N	00	N
81	20230616	090800	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	34150	-200	5	-0.58	60625000	1776	11.06	34950	34950	33350	44650	24050	34350	34133.63	0.32	0	-39	35850	35100	34550	33800	33250	35475	34175	5	10300	100	24040	50	1	5360550	1831	97.57	7.05	12	0.03	350.00	4847.00	64100	20230209	-46.72	30950	20230515	10.34	64100	-46.72	20230209	30950	10.34	20230515	64100	-46.72	20230209	30950	10.34	20230515	1.30	N	408900	100	5 억		16950	N	N	87	N	00	N
82	20230615	150522	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	34500	200	2	0.58	493478100	14282	32.24	34300	35300	34000	44550	24050	34300	34552.45	0.37	0	-2631	37200	35750	34800	33350	32400	35275	32875	5	10250	100	24010	50	1	5360550	1849	98.57	7.12	12	0.27	350.00	4847.00	64100	20230209	-46.18	30950	20230515	11.47	64100	-46.18	20230209	30950	11.47	20230515	64100	-46.18	20230209	30950	11.47	20230515	1.27	N	408900	100	5 억		19735	N	N	0	N	00	N
83	20230615	141152	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	34350	50	2	0.15	439186250	12703	28.67	34300	35300	34000	44550	24050	34300	34573.43	0.37	0	-2274	37200	35750	34800	33350	32400	35275	32875	5	10250	100	24010	50	1	5360550	1841	98.14	7.09	12	0.24	350.00	4847.00	64100	20230209	-46.41	30950	20230515	10.99	64100	-46.41	20230209	30950	10.99	20230515	64100	-46.41	20230209	30950	10.99	20230515	1.27	N	408900	100	5 억		19735	N	N	0	N	00	N
84	20230615	130620	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	34650	350	2	1.02	396221150	11455	25.86	34300	35300	34000	44550	24050	34300	34589.36	0.37	0	-2227	37200	35750	34800	33350	32400	35275	32875	5	10250	100	24010	50	1	5360550	1857	99.00	7.15	12	0.21	350.00	4847.00	64100	20230209	-45.94	30950	20230515	11.95	64100	-45.94	20230209	30950	11.95	20230515	64100	-45.94	20230209	30950	11.95	20230515	1.27	N	408900	100	5 억		19735	N	N	0	N	00	N
85	20230615	120102	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	34550	250	2	0.73	377648650	10918	24.65	34300	35300	34000	44550	24050	34300	34589.54	0.37	0	-2189	37200	35750	34800	33350	32400	35275	32875	5	10250	100	24010	50	1	5360550	1852	98.71	7.13	12	0.20	350.00	4847.00	64100	20230209	-46.10	30950	20230515	11.63	64100	-46.10	20230209	30950	11.63	20230515	64100	-46.10	20230209	30950	11.63	20230515	1.27	N	408900	100	5 억		19735	N	N	0	N	00	N
86	20230615	110953	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	34200	-100	5	-0.29	286936350	8267	18.66	34300	35300	34100	44550	24050	34300	34708.64	0.37	0	-1990	37200	35750	34800	33350	32400	35275	32875	5	10250	100	24010	50	1	5360550	1833	97.71	7.06	12	0.15	350.00	4847.00	64100	20230209	-46.65	30950	20230515	10.50	64100	-46.65	20230209	30950	10.50	20230515	64100	-46.65	20230209	30950	10.50	20230515	1.27	N	408900	100	5 억		19735	N	N	0	N	00	N
87	20230611	184608	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	37000	1600	2	4.52	2129378900	57996	371.48	35400	37700	35300	46000	24800	35400	36713.97	0.48	7586	7803	36566	35982	35616	35032	34666	35800	34850	5	10600	100	24780	50	1	5360550	1983	105.71	7.63	12	1.08	350.00	4847.00	64100	20230209	-42.28	30950	20230515	19.55	64100	-42.28	20230209	30950	19.55	20230515	64100	-42.28	20230209	30950	19.55	20230515	1.04	N	408900	100	5 억		25931	N	N	28	N	00	N
88	20230611	181745	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	37000	1600	2	4.52	2129378900	57996	371.48	35400	37700	35300	46000	24800	35400	36713.97	0.48	7586	7803	36566	35982	35616	35032	34666	35800	34850	5	10600	100	24780	50	1	5360550	1983	105.71	7.63	12	1.08	350.00	4847.00	64100	20230209	-42.28	30950	20230515	19.55	64100	-42.28	20230209	30950	19.55	20230515	64100	-42.28	20230209	30950	19.55	20230515	1.04	N	408900	100	5 억		25931	N	N	28	N	00	N