KissMeData/408900/price/prices-20230701.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	20230731	161230	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	30600	1300	2	4.44	747470650	24507	59.63	29300	31200	29300	38050	20550	29300	30500.29	0.24	0	145	31633	30466	29233	28066	26833	31050	28650	5	8750	100	20510	50	1	5360550	1640	87.43	6.31	12	0.46	350.00	4847.00	64100	20230209	-52.26	23400	20230726	30.77	64100	-52.26	20230209	23400	30.77	20230726	64100	-52.26	20230209	23400	30.77	20230726	1.70	N	408900	100	5 억		12751	N	N	3	N	00	N
3	20230731	151227	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	30550	1250	2	4.27	682738200	22386	54.47	29300	31200	29300	38050	20550	29300	30498.45	0.24	0	26	31633	30466	29233	28066	26833	31050	28650	5	8750	100	20510	50	1	5360550	1638	87.29	6.30	12	0.42	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	1.70	N	408900	100	5 억		12751	N	N	8	N	00	N
4	20230731	141234	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	30300	1000	2	3.41	648168200	21249	51.70	29300	31200	29300	38050	20550	29300	30503.47	0.24	0	-315	31633	30466	29233	28066	26833	31050	28650	5	8750	100	20510	50	1	5360550	1624	86.57	6.25	12	0.40	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	1.70	N	408900	100	5 억		12751	N	N	8	N	00	N
5	20230731	131237	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	30400	1100	2	3.75	581016250	19044	46.33	29300	31200	29300	38050	20550	29300	30509.15	0.24	0	-12	31633	30466	29233	28066	26833	31050	28650	5	8750	100	20510	50	1	5360550	1630	86.86	6.27	12	0.36	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	1.70	N	408900	100	5 억		12751	N	N	8	N	00	N
6	20230731	121245	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	30400	1100	2	3.75	534529900	17509	42.60	29300	31200	29300	38050	20550	29300	30528.87	0.24	0	-198	31633	30466	29233	28066	26833	31050	28650	5	8750	100	20510	50	1	5360550	1630	86.86	6.27	12	0.33	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	1.70	N	408900	100	5 억		12751	N	N	8	N	00	N
7	20230731	111247	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	30100	800	2	2.73	499399150	16356	39.79	29300	31200	29300	38050	20550	29300	30533.09	0.24	0	-552	31633	30466	29233	28066	26833	31050	28650	5	8750	100	20510	50	1	5360550	1614	86.00	6.21	12	0.31	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	1.70	N	408900	100	5 억		12751	N	N	8	N	00	N
8	20230731	101244	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	30600	1300	2	4.44	434723150	14232	34.63	29300	31200	29300	38050	20550	29300	30545.47	0.24	0	-396	31633	30466	29233	28066	26833	31050	28650	5	8750	100	20510	50	1	5360550	1640	87.43	6.31	12	0.27	350.00	4847.00	64100	20230209	-52.26	23400	20230726	30.77	64100	-52.26	20230209	23400	30.77	20230726	64100	-52.26	20230209	23400	30.77	20230726	1.70	N	408900	100	5 억		12751	N	N	8	N	00	N
9	20230731	091231	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	29400	100	2	0.34	31475600	1060	2.58	29300	30400	29300	38050	20550	29300	29693.96	0.24	0	-28	31633	30466	29233	28066	26833	31050	28650	5	8750	100	20510	50	1	5360550	1576	84.00	6.07	12	0.02	350.00	4847.00	64100	20230209	-54.13	23400	20230726	25.64	64100	-54.13	20230209	23400	25.64	20230726	64100	-54.13	20230209	23400	25.64	20230726	1.70	N	408900	100	5 억		12751	N	N	8	N	00	N
10	20230728	161234	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	29300	-350	5	-1.18	1191923300	40873	33.37	28650	30400	28000	38500	20800	29650	29154.17	0.33	0	-5276	35583	32616	28733	25766	21883	34100	27250	5	8850	100	20750	50	1	5360550	1571	83.71	6.04	12	0.76	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	1.56	N	408900	100	5 억		17823	N	N	8	N	00	N
11	20230728	151230	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	29550	-100	5	-0.34	939247650	32108	26.21	28650	30400	28500	38500	20800	29650	29252.76	0.33	0	-4237	35583	32616	28733	25766	21883	34100	27250	5	8850	100	20750	50	1	5360550	1584	84.43	6.10	12	0.60	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	1.56	N	408900	100	5 억		17823	N	N	9	N	00	N
12	20230728	141229	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	29950	300	2	1.01	845922250	28971	23.65	28650	30400	28500	38500	20800	29650	29198.93	0.33	0	-4179	35583	32616	28733	25766	21883	34100	27250	5	8850	100	20750	50	1	5360550	1605	85.57	6.18	12	0.54	350.00	4847.00	64100	20230209	-53.28	23400	20230726	27.99	64100	-53.28	20230209	23400	27.99	20230726	64100	-53.28	20230209	23400	27.99	20230726	1.56	N	408900	100	5 억		17823	N	N	9	N	00	N
13	20230728	131232	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	28850	-800	5	-2.70	644220350	22205	18.13	28650	30400	28500	38500	20800	29650	29012.40	0.33	0	-1256	35583	32616	28733	25766	21883	34100	27250	5	8850	100	20750	50	1	5360550	1547	82.43	5.95	12	0.41	350.00	4847.00	64100	20230209	-54.99	23400	20230726	23.29	64100	-54.99	20230209	23400	23.29	20230726	64100	-54.99	20230209	23400	23.29	20230726	1.56	N	408900	100	5 억		17823	N	N	9	N	00	N
14	20230728	121230	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	29000	-650	5	-2.19	592115650	20409	16.66	28650	30400	28500	38500	20800	29650	29012.48	0.33	0	-531	35583	32616	28733	25766	21883	34100	27250	5	8850	100	20750	50	1	5360550	1555	82.86	5.98	12	0.38	350.00	4847.00	64100	20230209	-54.76	23400	20230726	23.93	64100	-54.76	20230209	23400	23.93	20230726	64100	-54.76	20230209	23400	23.93	20230726	1.56	N	408900	100	5 억		17823	N	N	9	N	00	N
15	20230728	111235	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	28750	-900	5	-3.04	483982400	16719	13.65	28650	30400	28500	38500	20800	29650	28948.05	0.33	0	541	35583	32616	28733	25766	21883	34100	27250	5	8850	100	20750	50	1	5360550	1541	82.14	5.93	12	0.31	350.00	4847.00	64100	20230209	-55.15	23400	20230726	22.86	64100	-55.15	20230209	23400	22.86	20230726	64100	-55.15	20230209	23400	22.86	20230726	1.56	N	408900	100	5 억		17823	N	N	9	N	00	N
16	20230728	101227	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	28950	-700	5	-2.36	420977750	14517	11.85	28650	30400	28500	38500	20800	29650	28998.95	0.33	0	444	35583	32616	28733	25766	21883	34100	27250	5	8850	100	20750	50	1	5360550	1552	82.71	5.97	12	0.27	350.00	4847.00	64100	20230209	-54.84	23400	20230726	23.72	64100	-54.84	20230209	23400	23.72	20230726	64100	-54.84	20230209	23400	23.72	20230726	1.56	N	408900	100	5 억		17823	N	N	9	N	00	N
17	20230728	091236	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	29650	0	3	0.00	184597400	6404	5.23	28650	30400	28650	38500	20800	29650	28825.33	0.33	0	1496	35583	32616	28733	25766	21883	34100	27250	5	8850	100	20750	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	1.56	N	408900	100	5 억		17823	N	N	9	N	00	N
18	20230727	161226	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	29650	4400	2	17.43	3506042450	122236	255.12	24900	31700	24850	32800	17700	25250	28681.73	0.15	309	1789	28816	27032	25216	23432	21616	26125	22525	5	7550	100	17670	50	1	5360550	1589	84.71	6.12	12	2.28	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	1.50	N	408900	100	5 억		8130	N	N	9	N	00	N
19	20230727	151227	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	29050	3800	2	15.05	3435564350	119835	250.10	24900	31700	24850	32800	17700	25250	28669.12	0.15	309	1214	28816	27032	25216	23432	21616	26125	22525	5	7550	100	17670	50	1	5360550	1557	83.00	5.99	12	2.24	350.00	4847.00	64100	20230209	-54.68	23400	20230726	24.15	64100	-54.68	20230209	23400	24.15	20230726	64100	-54.68	20230209	23400	24.15	20230726	1.50	N	408900	100	5 억		8130	N	N	1	N	00	N
20	20230727	141222	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	28600	3350	2	13.27	2857263850	99955	208.61	24900	31700	24850	32800	17700	25250	28585.50	0.15	309	1596	28816	27032	25216	23432	21616	26125	22525	5	7550	100	17670	50	1	5360550	1533	81.71	5.90	12	1.86	350.00	4847.00	64100	20230209	-55.38	23400	20230726	22.22	64100	-55.38	20230209	23400	22.22	20230726	64100	-55.38	20230209	23400	22.22	20230726	1.50	N	408900	100	5 억		8130	N	N	1	N	00	N
21	20230727	131220	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	28700	3450	2	13.66	2433895950	85307	178.04	24900	31700	24850	32800	17700	25250	28531.02	0.15	309	2691	28816	27032	25216	23432	21616	26125	22525	5	7550	100	17670	50	1	5360550	1538	82.00	5.92	12	1.59	350.00	4847.00	64100	20230209	-55.23	23400	20230726	22.65	64100	-55.23	20230209	23400	22.65	20230726	64100	-55.23	20230209	23400	22.65	20230726	1.50	N	408900	100	5 억		8130	N	N	1	N	00	N
22	20230727	121223	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	29050	3800	2	15.05	1227630450	44787	93.47	24900	29200	24850	32800	17700	25250	27410.42	0.15	309	2822	28816	27032	25216	23432	21616	26125	22525	5	7550	100	17670	50	1	5360550	1557	83.00	5.99	12	0.84	350.00	4847.00	64100	20230209	-54.68	23400	20230726	24.15	64100	-54.68	20230209	23400	24.15	20230726	64100	-54.68	20230209	23400	24.15	20230726	1.50	N	408900	100	5 억		8130	N	N	1	N	00	N
23	20230727	111225	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	27500	2250	2	8.91	653522750	24534	51.20	24900	27700	24850	32800	17700	25250	26637.43	0.15	309	4273	28816	27032	25216	23432	21616	26125	22525	5	7550	100	17670	50	1	5360550	1474	78.57	5.67	12	0.46	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	1.50	N	408900	100	5 억		8130	N	N	1	N	00	N
24	20230727	101221	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	25900	650	2	2.57	232847300	8951	18.68	24900	26600	24850	32800	17700	25250	26013.55	0.15	309	1468	28816	27032	25216	23432	21616	26125	22525	5	7550	100	17670	50	1	5360550	1388	74.00	5.34	12	0.17	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	1.50	N	408900	100	5 억		8130	N	N	1	N	00	N
25	20230727	091220	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	25550	300	2	1.19	57882400	2292	4.78	24900	25950	24850	32800	17700	25250	25254.10	0.15	309	-52	28816	27032	25216	23432	21616	26125	22525	5	7550	100	17670	50	1	5360550	1370	73.00	5.27	12	0.04	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	1.50	N	408900	100	5 억		8130	N	N	1	N	00	N
26	20230726	161219	00	50.00	KOSDAQ	신저가	방송서비스	N	N	N	N	50	N	25250	-1200	5	-4.54	1196241050	47712	251.02	25950	27000	23400	34350	18550	26450	25070.82	0.15	0	-2033	27750	27100	26350	25700	24950	27425	26025	5	7900	100	18510	50	1	5360550	1354	72.14	5.21	12	0.89	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	1.49	N	408900	100	5 억		7821	N	N	1	N	00	N
27	20230726	151224	00	50.00	KOSDAQ	신저가	방송서비스	N	N	N	N	50	N	25100	-1350	5	-5.10	1154131300	46050	242.28	25950	27000	23400	34350	18550	26450	25062.24	0.15	0	-2411	27750	27100	26350	25700	24950	27425	26025	5	7900	100	18510	50	1	5360550	1345	71.71	5.18	12	0.86	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	1.49	N	408900	100	5 억		7821	N	N	0	N	00	N
28	20230726	141215	00	50.00	KOSDAQ	신저가	방송서비스	N	N	N	N	50	N	24450	-2000	5	-7.56	935293250	37502	197.31	25950	26050	23400	34350	18550	26450	24939.38	0.15	0	-1792	27750	27100	26350	25700	24950	27425	26025	5	7900	100	18510	50	1	5360550	1311	69.86	5.04	12	0.70	350.00	4847.00	64100	20230209	-61.86	23400	20230726	4.49	64100	-61.86	20230209	23400	4.49	20230726	64100	-61.86	20230209	23400	4.49	20230726	1.49	N	408900	100	5 억		7821	N	N	0	N	00	N
29	20230726	131210	00	50.00	KOSDAQ	신저가	방송서비스	N	N	N	N	50	N	24700	-1750	5	-6.62	779588200	31084	163.54	25950	26050	24000	34350	18550	26450	25079.56	0.15	0	-1916	27750	27100	26350	25700	24950	27425	26025	5	7900	100	18510	50	1	5360550	1324	70.57	5.10	12	0.58	350.00	4847.00	64100	20230209	-61.47	24000	20230726	2.92	64100	-61.47	20230209	24000	2.92	20230726	64100	-61.47	20230209	24000	2.92	20230726	1.49	N	408900	100	5 억		7821	N	N	0	N	00	N
30	20230726	121216	00	50.00	KOSDAQ	신저가	방송서비스	N	N	N	N	50	N	25100	-1350	5	-5.10	434443350	17127	90.11	25950	26050	25050	34350	18550	26450	25365.30	0.15	0	-175	27750	27100	26350	25700	24950	27425	26025	5	7900	100	18510	50	1	5360550	1345	71.71	5.18	12	0.32	350.00	4847.00	64100	20230209	-60.84	25050	20230726	0.20	64100	-60.84	20230209	25050	0.20	20230726	64100	-60.84	20230209	25050	0.20	20230726	1.49	N	408900	100	5 억		7821	N	N	0	N	00	N
31	20230726	111210	00	50.00	KOSDAQ	신저가	방송서비스	N	N	N	N	50	N	25100	-1350	5	-5.10	401862850	15832	83.30	25950	26050	25100	34350	18550	26450	25382.21	0.15	0	-294	27750	27100	26350	25700	24950	27425	26025	5	7900	100	18510	50	1	5360550	1345	71.71	5.18	12	0.30	350.00	4847.00	64100	20230209	-60.84	25100	20230726	0.00	64100	-60.84	20230209	25100	0.00	20230726	64100	-60.84	20230209	25100	0.00	20230726	1.49	N	408900	100	5 억		7821	N	N	0	N	00	N
32	20230726	101218	00	50.00	KOSDAQ	신저가	방송서비스	N	N	N	N	50	N	25450	-1000	5	-3.78	248835750	9769	51.40	25950	26050	25100	34350	18550	26450	25470.88	0.15	0	-890	27750	27100	26350	25700	24950	27425	26025	5	7900	100	18510	50	1	5360550	1364	72.71	5.25	12	0.18	350.00	4847.00	64100	20230209	-60.30	25100	20230726	1.39	64100	-60.30	20230209	25100	1.39	20230726	64100	-60.30	20230209	25100	1.39	20230726	1.49	N	408900	100	5 억		7821	N	N	0	N	00	N
33	20230726	091214	00	50.00	KOSDAQ	신저가	방송서비스	N	N	N	N	50	N	25550	-900	5	-3.40	72680850	2838	14.93	25950	26050	25100	34350	18550	26450	25606.61	0.15	0	10	27750	27100	26350	25700	24950	27425	26025	5	7900	100	18510	50	1	5360550	1370	73.00	5.27	12	0.05	350.00	4847.00	64100	20230209	-60.14	25100	20230726	1.79	64100	-60.14	20230209	25100	1.79	20230726	64100	-60.14	20230209	25100	1.79	20230726	1.49	N	408900	100	5 억		7821	N	N	0	N	00	N
34	20230725	161209	00	50.00	KOSDAQ	신저가	방송서비스	N	N	N	N	50	N	26450	200	2	0.76	485058000	18565	25.37	26050	27000	25600	34100	18400	26250	26127.45	0.11	0	1122	30416	28332	26966	24882	23516	27650	24200	5	7850	100	18370	50	1	5360550	1418	75.57	5.46	12	0.35	350.00	4847.00	64100	20230209	-58.74	25600	20230725	3.32	64100	-58.74	20230209	25600	3.32	20230725	64100	-58.74	20230209	25600	3.32	20230725	1.50	N	408900	100	5 억		5650	N	N	0	N	00	N
35	20230725	151156	00	50.00	KOSDAQ	신저가	방송서비스	N	N	N	N	50	N	26550	300	2	1.14	463437550	17745	24.25	26050	27000	25600	34100	18400	26250	26116.50	0.11	0	1103	30416	28332	26966	24882	23516	27650	24200	5	7850	100	18370	50	1	5360550	1423	75.86	5.48	12	0.33	350.00	4847.00	64100	20230209	-58.58	25600	20230725	3.71	64100	-58.58	20230209	25600	3.71	20230725	64100	-58.58	20230209	25600	3.71	20230725	1.50	N	408900	100	5 억		5650	N	N	0	N	00	N
36	20230725	141154	00	50.00	KOSDAQ	신저가	방송서비스	N	N	N	N	50	N	25900	-350	5	-1.33	372811300	14307	19.55	26050	26500	25600	34100	18400	26250	26057.94	0.11	0	1630	30416	28332	26966	24882	23516	27650	24200	5	7850	100	18370	50	1	5360550	1388	74.00	5.34	12	0.27	350.00	4847.00	64100	20230209	-59.59	25600	20230725	1.17	64100	-59.59	20230209	25600	1.17	20230725	64100	-59.59	20230209	25600	1.17	20230725	1.50	N	408900	100	5 억		5650	N	N	0	N	00	N
37	20230725	131206	00	50.00	KOSDAQ	신저가	방송서비스	N	N	N	N	50	N	26150	-100	5	-0.38	304079850	11657	15.93	26050	26500	25600	34100	18400	26250	26085.57	0.11	0	1668	30416	28332	26966	24882	23516	27650	24200	5	7850	100	18370	50	1	5360550	1402	74.71	5.40	12	0.22	350.00	4847.00	64100	20230209	-59.20	25600	20230725	2.15	64100	-59.20	20230209	25600	2.15	20230725	64100	-59.20	20230209	25600	2.15	20230725	1.50	N	408900	100	5 억		5650	N	N	0	N	00	N
38	20230725	121205	00	50.00	KOSDAQ	신저가	방송서비스	N	N	N	N	50	N	26250	0	3	0.00	258520500	9908	13.54	26050	26500	25600	34100	18400	26250	26092.07	0.11	0	1767	30416	28332	26966	24882	23516	27650	24200	5	7850	100	18370	50	1	5360550	1407	75.00	5.42	12	0.18	350.00	4847.00	64100	20230209	-59.05	25600	20230725	2.54	64100	-59.05	20230209	25600	2.54	20230725	64100	-59.05	20230209	25600	2.54	20230725	1.50	N	408900	100	5 억		5650	N	N	0	N	00	N
39	20230725	111203	00	50.00	KOSDAQ	신저가	방송서비스	N	N	N	N	50	N	26250	0	3	0.00	228817350	8776	11.99	26050	26500	25600	34100	18400	26250	26073.04	0.11	0	2114	30416	28332	26966	24882	23516	27650	24200	5	7850	100	18370	50	1	5360550	1407	75.00	5.42	12	0.16	350.00	4847.00	64100	20230209	-59.05	25600	20230725	2.54	64100	-59.05	20230209	25600	2.54	20230725	64100	-59.05	20230209	25600	2.54	20230725	1.50	N	408900	100	5 억		5650	N	N	0	N	00	N
40	20230725	101203	00	50.00	KOSDAQ	신저가	방송서비스	N	N	N	N	50	N	26400	150	2	0.57	178630400	6870	9.39	26050	26400	25600	34100	18400	26250	26001.44	0.11	0	2578	30416	28332	26966	24882	23516	27650	24200	5	7850	100	18370	50	1	5360550	1415	75.43	5.45	12	0.13	350.00	4847.00	64100	20230209	-58.81	25600	20230725	3.12	64100	-58.81	20230209	25600	3.12	20230725	64100	-58.81	20230209	25600	3.12	20230725	1.50	N	408900	100	5 억		5650	N	N	0	N	00	N
41	20230725	091200	00	50.00	KOSDAQ	신저가	방송서비스	N	N	N	N	50	N	25800	-450	5	-1.71	47311450	1824	2.49	26050	26100	25600	34100	18400	26250	25937.95	0.11	0	45	30416	28332	26966	24882	23516	27650	24200	5	7850	100	18370	50	1	5360550	1383	73.71	5.32	12	0.03	350.00	4847.00	64100	20230209	-59.75	25600	20230725	0.78	64100	-59.75	20230209	25600	0.78	20230725	64100	-59.75	20230209	25600	0.78	20230725	1.50	N	408900	100	5 억		5650	N	N	0	N	00	N
42	20230724	161201	00	50.00	KOSDAQ	신저가	방송서비스	N	N	N	N	50	N	26250	-3050	5	-10.41	1936309550	73021	661.90	28800	29050	25600	38050	20550	29300	26517.23	0.15	0	-6146	30500	29900	29300	28700	28100	30200	29000	5	8750	100	20510	50	1	5360550	1407	75.00	5.42	12	1.36	350.00	4847.00	64100	20230209	-59.05	25600	20230724	2.54	64100	-59.05	20230209	25600	2.54	20230724	64100	-59.05	20230209	25600	2.54	20230724	1.48	N	408900	100	5 억		8134	N	N	0	N	00	N
43	20230724	151157	00	50.00	KOSDAQ	신저가	방송서비스	N	N	N	N	50	N	26450	-2850	5	-9.73	1911382750	72074	653.32	28800	29050	25600	38050	20550	29300	26519.69	0.15	0	-5979	30500	29900	29300	28700	28100	30200	29000	5	8750	100	20510	50	1	5360550	1418	75.57	5.46	12	1.34	350.00	4847.00	64100	20230209	-58.74	25600	20230724	3.32	64100	-58.74	20230209	25600	3.32	20230724	64100	-58.74	20230209	25600	3.32	20230724	1.48	N	408900	100	5 억		8134	N	N	0	N	00	N
44	20230724	141156	00	50.00	KOSDAQ	신저가	방송서비스	N	N	N	N	50	N	26000	-3300	5	-11.26	1766377600	66595	603.65	28800	29050	25600	38050	20550	29300	26524.14	0.15	0	-4731	30500	29900	29300	28700	28100	30200	29000	5	8750	100	20510	50	1	5360550	1394	74.29	5.36	12	1.24	350.00	4847.00	64100	20230209	-59.44	25600	20230724	1.56	64100	-59.44	20230209	25600	1.56	20230724	64100	-59.44	20230209	25600	1.56	20230724	1.48	N	408900	100	5 억		8134	N	N	0	N	00	N
45	20230724	131156	00	50.00	KOSDAQ	신저가	방송서비스	N	N	N	N	50	N	25800	-3500	5	-11.95	1599982000	60184	545.54	28800	29050	25600	38050	20550	29300	26584.79	0.15	0	-4326	30500	29900	29300	28700	28100	30200	29000	5	8750	100	20510	50	1	5360550	1383	73.71	5.32	12	1.12	350.00	4847.00	64100	20230209	-59.75	25600	20230724	0.78	64100	-59.75	20230209	25600	0.78	20230724	64100	-59.75	20230209	25600	0.78	20230724	1.48	N	408900	100	5 억		8134	N	N	0	N	00	N
46	20230724	121158	00	50.00	KOSDAQ	신저가	방송서비스	N	N	N	N	50	N	25800	-3500	5	-11.95	1386236600	51888	470.34	28800	29050	25600	38050	20550	29300	26715.89	0.15	0	-2551	30500	29900	29300	28700	28100	30200	29000	5	8750	100	20510	50	1	5360550	1383	73.71	5.32	12	0.97	350.00	4847.00	64100	20230209	-59.75	25600	20230724	0.78	64100	-59.75	20230209	25600	0.78	20230724	64100	-59.75	20230209	25600	0.78	20230724	1.48	N	408900	100	5 억		8134	N	N	0	N	00	N
47	20230724	111202	00	50.00	KOSDAQ	신저가	방송서비스	N	N	N	N	50	N	26350	-2950	5	-10.07	898508850	33132	300.33	28800	29050	26100	38050	20550	29300	27119.00	0.15	0	-3660	30500	29900	29300	28700	28100	30200	29000	5	8750	100	20510	50	1	5360550	1413	75.29	5.44	12	0.62	350.00	4847.00	64100	20230209	-58.89	26100	20230724	0.96	64100	-58.89	20230209	26100	0.96	20230724	64100	-58.89	20230209	26100	0.96	20230724	1.48	N	408900	100	5 억		8134	N	N	0	N	00	N
48	20230724	101150	00	50.00	KOSDAQ	신저가	방송서비스	N	N	N	N	50	N	26850	-2450	5	-8.36	672694350	24664	223.57	28800	29050	26350	38050	20550	29300	27274.26	0.15	0	-2262	30500	29900	29300	28700	28100	30200	29000	5	8750	100	20510	50	1	5360550	1439	76.71	5.54	12	0.46	350.00	4847.00	64100	20230209	-58.11	26350	20230724	1.90	64100	-58.11	20230209	26350	1.90	20230724	64100	-58.11	20230209	26350	1.90	20230724	1.48	N	408900	100	5 억		8134	N	N	0	N	00	N
49	20230724	091159	00	50.00	KOSDAQ	신저가	방송서비스	N	N	N	N	50	N	28400	-900	5	-3.07	71683800	2505	22.71	28800	29050	28400	38050	20550	29300	28616.01	0.15	0	-1225	30500	29900	29300	28700	28100	30200	29000	5	8750	100	20510	50	1	5360550	1522	81.14	5.86	12	0.05	350.00	4847.00	64100	20230209	-55.69	28400	20230724	0.00	64100	-55.69	20230209	28400	0.00	20230724	64100	-55.69	20230209	28400	0.00	20230724	1.48	N	408900	100	5 억		8134	N	N	0	N	00	N
50	20230721	161146	00	50.00	KOSDAQ	신저가	방송서비스	N	N	N	N	50	N	29300	-100	5	-0.34	322230950	11002	62.27	28700	29900	28700	38200	20600	29400	29288.01	0.17	0	-1752	30366	29882	29316	28832	28266	29600	28550	5	8800	100	20580	50	1	5360550	1571	83.71	6.04	12	0.21	350.00	4847.00	64100	20230209	-54.29	28700	20230721	2.09	64100	-54.29	20230209	28700	2.09	20230721	64100	-54.29	20230209	28700	2.09	20230721	1.55	N	408900	100	5 억		9351	N	N	0	N	00	N
51	20230721	151148	00	50.00	KOSDAQ	신저가	방송서비스	N	N	N	N	50	N	29200	-200	5	-0.68	310047950	10586	59.92	28700	29900	28700	38200	20600	29400	29288.49	0.17	0	-1760	30366	29882	29316	28832	28266	29600	28550	5	8800	100	20580	50	1	5360550	1565	83.43	6.02	12	0.20	350.00	4847.00	64100	20230209	-54.45	28700	20230721	1.74	64100	-54.45	20230209	28700	1.74	20230721	64100	-54.45	20230209	28700	1.74	20230721	1.55	N	408900	100	5 억		9351	N	N	0	N	00	N
52	20230721	141143	00	50.00	KOSDAQ	신저가	방송서비스	N	N	N	N	50	N	29300	-100	5	-0.34	243972700	8322	47.10	28700	29900	28700	38200	20600	29400	29316.59	0.17	0	-1320	30366	29882	29316	28832	28266	29600	28550	5	8800	100	20580	50	1	5360550	1571	83.71	6.04	12	0.16	350.00	4847.00	64100	20230209	-54.29	28700	20230721	2.09	64100	-54.29	20230209	28700	2.09	20230721	64100	-54.29	20230209	28700	2.09	20230721	1.55	N	408900	100	5 억		9351	N	N	0	N	00	N
53	20230721	131147	00	50.00	KOSDAQ	신저가	방송서비스	N	N	N	N	50	N	29300	-100	5	-0.34	204741550	6983	39.52	28700	29900	28700	38200	20600	29400	29320.00	0.17	0	-805	30366	29882	29316	28832	28266	29600	28550	5	8800	100	20580	50	1	5360550	1571	83.71	6.04	12	0.13	350.00	4847.00	64100	20230209	-54.29	28700	20230721	2.09	64100	-54.29	20230209	28700	2.09	20230721	64100	-54.29	20230209	28700	2.09	20230721	1.55	N	408900	100	5 억		9351	N	N	0	N	00	N
54	20230721	121202	00	50.00	KOSDAQ	신저가	방송서비스	N	N	N	N	50	N	29400	0	3	0.00	180781950	6167	34.90	28700	29900	28700	38200	20600	29400	29314.41	0.17	0	-436	30366	29882	29316	28832	28266	29600	28550	5	8800	100	20580	50	1	5360550	1576	84.00	6.07	12	0.12	350.00	4847.00	64100	20230209	-54.13	28700	20230721	2.44	64100	-54.13	20230209	28700	2.44	20230721	64100	-54.13	20230209	28700	2.44	20230721	1.55	N	408900	100	5 억		9351	N	N	0	N	00	N
55	20230721	111159	00	50.00	KOSDAQ	신저가	방송서비스	N	N	N	N	50	N	29700	300	2	1.02	154082300	5265	29.80	28700	29900	28700	38200	20600	29400	29265.39	0.17	0	-251	30366	29882	29316	28832	28266	29600	28550	5	8800	100	20580	50	1	5360550	1592	84.86	6.13	12	0.10	350.00	4847.00	64100	20230209	-53.67	28700	20230721	3.48	64100	-53.67	20230209	28700	3.48	20230721	64100	-53.67	20230209	28700	3.48	20230721	1.55	N	408900	100	5 억		9351	N	N	0	N	00	N
56	20230721	101158	00	50.00	KOSDAQ	신저가	방송서비스	N	N	N	N	50	N	29300	-100	5	-0.34	120041600	4117	23.30	28700	29900	28700	38200	20600	29400	29157.54	0.17	0	4	30366	29882	29316	28832	28266	29600	28550	5	8800	100	20580	50	1	5360550	1571	83.71	6.04	12	0.08	350.00	4847.00	64100	20230209	-54.29	28700	20230721	2.09	64100	-54.29	20230209	28700	2.09	20230721	64100	-54.29	20230209	28700	2.09	20230721	1.55	N	408900	100	5 억		9351	N	N	0	N	00	N
57	20230721	091154	00	50.00	KOSDAQ	신저가	방송서비스	N	N	N	N	50	N	29200	-200	5	-0.68	53486400	1845	10.44	28700	29900	28700	38200	20600	29400	28989.92	0.17	0	-462	30366	29882	29316	28832	28266	29600	28550	5	8800	100	20580	50	1	5360550	1565	83.43	6.02	12	0.03	350.00	4847.00	64100	20230209	-54.45	28700	20230721	1.74	64100	-54.45	20230209	28700	1.74	20230721	64100	-54.45	20230209	28700	1.74	20230721	1.55	N	408900	100	5 억		9351	N	N	0	N	00	N
58	20230720	161141	00	50.00	KOSDAQ	신저가	방송서비스	N	N	N	N	50	N	29400	-250	5	-0.84	509257900	17519	69.56	29800	29800	28750	38500	20800	29650	29068.85	0.16	0	-529	31750	30700	30050	29000	28350	30375	28675	5	8850	100	20750	50	1	5360550	1576	84.00	6.07	12	0.33	350.00	4847.00	64100	20230209	-54.13	28750	20230720	2.26	64100	-54.13	20230209	28750	2.26	20230720	64100	-54.13	20230209	28750	2.26	20230720	1.51	N	408900	100	5 억		8810	N	N	0	N	00	N
59	20230720	151141	00	50.00	KOSDAQ	신저가	방송서비스	N	N	N	N	50	N	29350	-300	5	-1.01	486276200	16737	66.46	29800	29800	28750	38500	20800	29650	29053.96	0.16	0	-543	31750	30700	30050	29000	28350	30375	28675	5	8850	100	20750	50	1	5360550	1573	83.86	6.06	12	0.31	350.00	4847.00	64100	20230209	-54.21	28750	20230720	2.09	64100	-54.21	20230209	28750	2.09	20230720	64100	-54.21	20230209	28750	2.09	20230720	1.51	N	408900	100	5 억		8810	N	N	0	N	00	N
60	20230720	141139	00	50.00	KOSDAQ	신저가	방송서비스	N	N	N	N	50	N	29250	-400	5	-1.35	437822650	15077	59.86	29800	29800	28750	38500	20800	29650	29039.11	0.16	0	-738	31750	30700	30050	29000	28350	30375	28675	5	8850	100	20750	50	1	5360550	1568	83.57	6.03	12	0.28	350.00	4847.00	64100	20230209	-54.37	28750	20230720	1.74	64100	-54.37	20230209	28750	1.74	20230720	64100	-54.37	20230209	28750	1.74	20230720	1.51	N	408900	100	5 억		8810	N	N	0	N	00	N
61	20230720	131142	00	50.00	KOSDAQ	신저가	방송서비스	N	N	N	N	50	N	29300	-350	5	-1.18	403917100	13920	55.27	29800	29800	28750	38500	20800	29650	29017.03	0.16	0	-394	31750	30700	30050	29000	28350	30375	28675	5	8850	100	20750	50	1	5360550	1571	83.71	6.04	12	0.26	350.00	4847.00	64100	20230209	-54.29	28750	20230720	1.91	64100	-54.29	20230209	28750	1.91	20230720	64100	-54.29	20230209	28750	1.91	20230720	1.51	N	408900	100	5 억		8810	N	N	0	N	00	N
62	20230720	121151	00	50.00	KOSDAQ	신저가	방송서비스	N	N	N	N	50	N	29050	-600	5	-2.02	348044250	12003	47.66	29800	29800	28750	38500	20800	29650	28996.44	0.16	0	-605	31750	30700	30050	29000	28350	30375	28675	5	8850	100	20750	50	1	5360550	1557	83.00	5.99	12	0.22	350.00	4847.00	64100	20230209	-54.68	28750	20230720	1.04	64100	-54.68	20230209	28750	1.04	20230720	64100	-54.68	20230209	28750	1.04	20230720	1.51	N	408900	100	5 억		8810	N	N	0	N	00	N
63	20230720	111147	00	50.00	KOSDAQ	신저가	방송서비스	N	N	N	N	50	N	29050	-600	5	-2.02	310483100	10716	42.55	29800	29800	28750	38500	20800	29650	28973.79	0.16	0	-395	31750	30700	30050	29000	28350	30375	28675	5	8850	100	20750	50	1	5360550	1557	83.00	5.99	12	0.20	350.00	4847.00	64100	20230209	-54.68	28750	20230720	1.04	64100	-54.68	20230209	28750	1.04	20230720	64100	-54.68	20230209	28750	1.04	20230720	1.51	N	408900	100	5 억		8810	N	N	0	N	00	N
64	20230720	101133	00	50.00	KOSDAQ	신저가	방송서비스	N	N	N	N	50	N	28900	-750	5	-2.53	254645600	8797	34.93	29800	29800	28750	38500	20800	29650	28946.87	0.16	0	-717	31750	30700	30050	29000	28350	30375	28675	5	8850	100	20750	50	1	5360550	1549	82.57	5.96	12	0.16	350.00	4847.00	64100	20230209	-54.91	28750	20230720	0.52	64100	-54.91	20230209	28750	0.52	20230720	64100	-54.91	20230209	28750	0.52	20230720	1.51	N	408900	100	5 억		8810	N	N	0	N	00	N
65	20230720	091137	00	50.00	KOSDAQ	신저가	방송서비스	N	N	N	N	50	N	28850	-800	5	-2.70	93955600	3231	12.83	29800	29800	28800	38500	20800	29650	29079.42	0.16	0	157	31750	30700	30050	29000	28350	30375	28675	5	8850	100	20750	50	1	5360550	1547	82.43	5.95	12	0.06	350.00	4847.00	64100	20230209	-54.99	28800	20230720	0.17	64100	-54.99	20230209	28800	0.17	20230720	64100	-54.99	20230209	28800	0.17	20230720	1.51	N	408900	100	5 억		8810	N	N	0	N	00	N
66	20230719	161157	00	50.00	KOSDAQ	신저가	방송서비스	N	N	N	N	50	N	29650	-1050	5	-3.42	743104000	24962	223.27	31100	31100	29400	39900	21500	30700	29772.23	0.16	0	466	31300	31000	30850	30550	30400	30925	30475	5	9200	100	21490	50	1	5360550	1589	84.71	6.12	12	0.47	350.00	4847.00	64100	20230209	-53.74	29400	20230719	0.85	64100	-53.74	20230209	29400	0.85	20230719	64100	-53.74	20230209	29400	0.85	20230719	1.49	N	408900	100	5 억		8344	N	N	0	N	00	N
67	20230719	151157	00	50.00	KOSDAQ	신저가	방송서비스	N	N	N	N	50	N	29650	-1050	5	-3.42	649327400	21798	194.97	31100	31100	29400	39900	21500	30700	29788.39	0.16	0	465	31300	31000	30850	30550	30400	30925	30475	5	9200	100	21490	50	1	5360550	1589	84.71	6.12	12	0.41	350.00	4847.00	64100	20230209	-53.74	29400	20230719	0.85	64100	-53.74	20230209	29400	0.85	20230719	64100	-53.74	20230209	29400	0.85	20230719	1.49	N	408900	100	5 억		8344	N	N	0	N	00	N
68	20230719	141201	00	50.00	KOSDAQ	신저가	방송서비스	N	N	N	N	50	N	29950	-750	5	-2.44	543724700	18245	163.19	31100	31100	29400	39900	21500	30700	29801.30	0.16	0	906	31300	31000	30850	30550	30400	30925	30475	5	9200	100	21490	50	1	5360550	1605	85.57	6.18	12	0.34	350.00	4847.00	64100	20230209	-53.28	29400	20230719	1.87	64100	-53.28	20230209	29400	1.87	20230719	64100	-53.28	20230209	29400	1.87	20230719	1.49	N	408900	100	5 억		8344	N	N	0	N	00	N
69	20230719	131145	00	50.00	KOSDAQ	신저가	방송서비스	N	N	N	N	50	N	29950	-750	5	-2.44	487796600	16371	146.43	31100	31100	29400	39900	21500	30700	29796.38	0.16	0	874	31300	31000	30850	30550	30400	30925	30475	5	9200	100	21490	50	1	5360550	1605	85.57	6.18	12	0.31	350.00	4847.00	64100	20230209	-53.28	29400	20230719	1.87	64100	-53.28	20230209	29400	1.87	20230719	64100	-53.28	20230209	29400	1.87	20230719	1.49	N	408900	100	5 억		8344	N	N	0	N	00	N
70	20230719	121204	00	50.00	KOSDAQ	신저가	방송서비스	N	N	N	N	50	N	29950	-750	5	-2.44	464063350	15576	139.32	31100	31100	29400	39900	21500	30700	29793.49	0.16	0	871	31300	31000	30850	30550	30400	30925	30475	5	9200	100	21490	50	1	5360550	1605	85.57	6.18	12	0.29	350.00	4847.00	64100	20230209	-53.28	29400	20230719	1.87	64100	-53.28	20230209	29400	1.87	20230719	64100	-53.28	20230209	29400	1.87	20230719	1.49	N	408900	100	5 억		8344	N	N	0	N	00	N
71	20230719	111201	00	50.00	KOSDAQ	신저가	방송서비스	N	N	N	N	50	N	29800	-900	5	-2.93	446518100	14989	134.07	31100	31100	29400	39900	21500	30700	29789.72	0.16	0	1145	31300	31000	30850	30550	30400	30925	30475	5	9200	100	21490	50	1	5360550	1597	85.14	6.15	12	0.28	350.00	4847.00	64100	20230209	-53.51	29400	20230719	1.36	64100	-53.51	20230209	29400	1.36	20230719	64100	-53.51	20230209	29400	1.36	20230719	1.49	N	408900	100	5 억		8344	N	N	0	N	00	N
72	20230719	101150	00	50.00	KOSDAQ	신저가	방송서비스	N	N	N	N	50	N	29850	-850	5	-2.77	371489650	12479	111.62	31100	31100	29400	39900	21500	30700	29769.18	0.16	0	1243	31300	31000	30850	30550	30400	30925	30475	5	9200	100	21490	50	1	5360550	1600	85.29	6.16	12	0.23	350.00	4847.00	64100	20230209	-53.43	29400	20230719	1.53	64100	-53.43	20230209	29400	1.53	20230719	64100	-53.43	20230209	29400	1.53	20230719	1.49	N	408900	100	5 억		8344	N	N	0	N	00	N
73	20230719	091149	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	30400	-300	5	-0.98	19518850	639	5.72	31100	31100	30400	39900	21500	30700	30545.93	0.16	0	-214	31300	31000	30850	30550	30400	30925	30475	5	9200	100	21490	50	1	5360550	1630	86.86	6.27	12	0.01	350.00	4847.00	64100	20230209	-52.57	29750	20230707	2.18	64100	-52.57	20230209	29750	2.18	20230707	64100	-52.57	20230209	29750	2.18	20230707	1.49	N	408900	100	5 억		8344	N	N	0	N	00	N
74	20230718	161149	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	30700	-500	5	-1.60	343671950	11160	125.59	30750	31150	30700	40550	21850	31200	30794.98	0.17	0	-710	32033	31616	31183	30766	30333	31400	30550	5	9350	100	21840	50	1	5360550	1646	87.71	6.33	12	0.21	350.00	4847.00	64100	20230209	-52.11	29750	20230707	3.19	64100	-52.11	20230209	29750	3.19	20230707	64100	-52.11	20230209	29750	3.19	20230707	1.50	N	408900	100	5 억		9054	N	N	13	N	00	N
75	20230718	151148	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	30800	-400	5	-1.28	266340700	8644	97.28	30750	31150	30700	40550	21850	31200	30812.20	0.17	0	-736	32033	31616	31183	30766	30333	31400	30550	5	9350	100	21840	50	1	5360550	1651	88.00	6.35	12	0.16	350.00	4847.00	64100	20230209	-51.95	29750	20230707	3.53	64100	-51.95	20230209	29750	3.53	20230707	64100	-51.95	20230209	29750	3.53	20230707	1.50	N	408900	100	5 억		9054	N	N	13	N	00	N
76	20230718	141143	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	30800	-400	5	-1.28	206678200	6703	75.43	30750	31150	30700	40550	21850	31200	30833.69	0.17	0	-734	32033	31616	31183	30766	30333	31400	30550	5	9350	100	21840	50	1	5360550	1651	88.00	6.35	12	0.13	350.00	4847.00	64100	20230209	-51.95	29750	20230707	3.53	64100	-51.95	20230209	29750	3.53	20230707	64100	-51.95	20230209	29750	3.53	20230707	1.50	N	408900	100	5 억		9054	N	N	13	N	00	N
77	20230718	131143	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	30750	-450	5	-1.44	183480050	5948	66.94	30750	31150	30700	40550	21850	31200	30847.35	0.17	0	-732	32033	31616	31183	30766	30333	31400	30550	5	9350	100	21840	50	1	5360550	1648	87.86	6.34	12	0.11	350.00	4847.00	64100	20230209	-52.03	29750	20230707	3.36	64100	-52.03	20230209	29750	3.36	20230707	64100	-52.03	20230209	29750	3.36	20230707	1.50	N	408900	100	5 억		9054	N	N	13	N	00	N
78	20230718	121155	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	30950	-250	5	-0.80	159297600	5163	58.10	30750	31150	30700	40550	21850	31200	30853.69	0.17	0	-668	32033	31616	31183	30766	30333	31400	30550	5	9350	100	21840	50	1	5360550	1659	88.43	6.39	12	0.10	350.00	4847.00	64100	20230209	-51.72	29750	20230707	4.03	64100	-51.72	20230209	29750	4.03	20230707	64100	-51.72	20230209	29750	4.03	20230707	1.50	N	408900	100	5 억		9054	N	N	13	N	00	N
79	20230718	111153	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	30850	-350	5	-1.12	121068850	3926	44.18	30750	31150	30700	40550	21850	31200	30837.71	0.17	0	-270	32033	31616	31183	30766	30333	31400	30550	5	9350	100	21840	50	1	5360550	1654	88.14	6.36	12	0.07	350.00	4847.00	64100	20230209	-51.87	29750	20230707	3.70	64100	-51.87	20230209	29750	3.70	20230707	64100	-51.87	20230209	29750	3.70	20230707	1.50	N	408900	100	5 억		9054	N	N	13	N	00	N
80	20230718	101146	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	30850	-350	5	-1.12	101794950	3301	37.15	30750	31150	30700	40550	21850	31200	30837.61	0.17	0	-269	32033	31616	31183	30766	30333	31400	30550	5	9350	100	21840	50	1	5360550	1654	88.14	6.36	12	0.06	350.00	4847.00	64100	20230209	-51.87	29750	20230707	3.70	64100	-51.87	20230209	29750	3.70	20230707	64100	-51.87	20230209	29750	3.70	20230707	1.50	N	408900	100	5 억		9054	N	N	13	N	00	N
81	20230718	091140	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	31100	-100	5	-0.32	19956150	646	7.27	30750	31150	30750	40550	21850	31200	30891.87	0.17	0	119	32033	31616	31183	30766	30333	31400	30550	5	9350	100	21840	50	1	5360550	1667	88.86	6.42	12	0.01	350.00	4847.00	64100	20230209	-51.48	29750	20230707	4.54	64100	-51.48	20230209	29750	4.54	20230707	64100	-51.48	20230209	29750	4.54	20230707	1.50	N	408900	100	5 억		9054	N	N	13	N	00	N
82	20230717	161144	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	31200	-300	5	-0.95	275226100	8886	42.36	31500	31600	30750	40950	22050	31500	30972.85	0.16	0	599	33466	32482	31516	30532	29566	32000	30050	5	9450	100	22050	50	1	5360550	1672	89.14	6.44	12	0.17	350.00	4847.00	64100	20230209	-51.33	29750	20230707	4.87	64100	-51.33	20230209	29750	4.87	20230707	64100	-51.33	20230209	29750	4.87	20230707	1.49	N	408900	100	5 억		8651	N	N	13	N	00	N
83	20230717	151138	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	31000	-500	5	-1.59	263167300	8499	40.52	31500	31600	30750	40950	22050	31500	30964.50	0.16	0	623	33466	32482	31516	30532	29566	32000	30050	5	9450	100	22050	50	1	5360550	1662	88.57	6.40	12	0.16	350.00	4847.00	64100	20230209	-51.64	29750	20230707	4.20	64100	-51.64	20230209	29750	4.20	20230707	64100	-51.64	20230209	29750	4.20	20230707	1.49	N	408900	100	5 억		8651	N	N	0	N	00	N
84	20230717	141142	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	30850	-650	5	-2.06	225074550	7266	34.64	31500	31600	30750	40950	22050	31500	30976.40	0.16	0	393	33466	32482	31516	30532	29566	32000	30050	5	9450	100	22050	50	1	5360550	1654	88.14	6.36	12	0.14	350.00	4847.00	64100	20230209	-51.87	29750	20230707	3.70	64100	-51.87	20230209	29750	3.70	20230707	64100	-51.87	20230209	29750	3.70	20230707	1.49	N	408900	100	5 억		8651	N	N	0	N	00	N
85	20230717	131131	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	30950	-550	5	-1.75	211788200	6836	32.59	31500	31600	30750	40950	22050	31500	30981.30	0.16	0	463	33466	32482	31516	30532	29566	32000	30050	5	9450	100	22050	50	1	5360550	1659	88.43	6.39	12	0.13	350.00	4847.00	64100	20230209	-51.72	29750	20230707	4.03	64100	-51.72	20230209	29750	4.03	20230707	64100	-51.72	20230209	29750	4.03	20230707	1.49	N	408900	100	5 억		8651	N	N	0	N	00	N
86	20230717	121142	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	31100	-400	5	-1.27	194693000	6286	29.97	31500	31600	30750	40950	22050	31500	30972.48	0.16	0	568	33466	32482	31516	30532	29566	32000	30050	5	9450	100	22050	50	1	5360550	1667	88.86	6.42	12	0.12	350.00	4847.00	64100	20230209	-51.48	29750	20230707	4.54	64100	-51.48	20230209	29750	4.54	20230707	64100	-51.48	20230209	29750	4.54	20230707	1.49	N	408900	100	5 억		8651	N	N	0	N	00	N
87	20230717	111133	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	31150	-350	5	-1.11	183955900	5941	28.32	31500	31600	30750	40950	22050	31500	30963.79	0.16	0	607	33466	32482	31516	30532	29566	32000	30050	5	9450	100	22050	50	1	5360550	1670	89.00	6.43	12	0.11	350.00	4847.00	64100	20230209	-51.40	29750	20230707	4.71	64100	-51.40	20230209	29750	4.71	20230707	64100	-51.40	20230209	29750	4.71	20230707	1.49	N	408900	100	5 억		8651	N	N	0	N	00	N
88	20230717	101132	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	31000	-500	5	-1.59	93367650	3022	14.41	31500	31600	30750	40950	22050	31500	30895.98	0.16	0	321	33466	32482	31516	30532	29566	32000	30050	5	9450	100	22050	50	1	5360550	1662	88.57	6.40	12	0.06	350.00	4847.00	64100	20230209	-51.64	29750	20230707	4.20	64100	-51.64	20230209	29750	4.20	20230707	64100	-51.64	20230209	29750	4.20	20230707	1.49	N	408900	100	5 억		8651	N	N	0	N	00	N
89	20230717	091133	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	31150	-350	5	-1.11	9004400	288	1.37	31500	31600	31100	40950	22050	31500	31265.28	0.16	0	-151	33466	32482	31516	30532	29566	32000	30050	5	9450	100	22050	50	1	5360550	1670	89.00	6.43	12	0.01	350.00	4847.00	64100	20230209	-51.40	29750	20230707	4.71	64100	-51.40	20230209	29750	4.71	20230707	64100	-51.40	20230209	29750	4.71	20230707	1.49	N	408900	100	5 억		8651	N	N	0	N	00	N
90	20230714	161132	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	31500	-100	5	-0.32	647118550	20910	140.89	32500	32500	30550	41050	22150	31600	30947.78	0.21	0	-2828	32333	31966	31733	31366	31133	31850	31250	5	9450	100	22120	50	1	5360550	1689	90.00	6.50	12	0.39	350.00	4847.00	64100	20230209	-50.86	29750	20230707	5.88	64100	-50.86	20230209	29750	5.88	20230707	64100	-50.86	20230209	29750	5.88	20230707	1.48	N	408900	100	5 억		11479	N	N	32	N	00	N
91	20230714	151134	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	30850	-750	5	-2.37	602282700	19470	131.19	32500	32500	30550	41050	22150	31600	30933.88	0.21	0	-2703	32333	31966	31733	31366	31133	31850	31250	5	9450	100	22120	50	1	5360550	1654	88.14	6.36	12	0.36	350.00	4847.00	64100	20230209	-51.87	29750	20230707	3.70	64100	-51.87	20230209	29750	3.70	20230707	64100	-51.87	20230209	29750	3.70	20230707	1.48	N	408900	100	5 억		11479	N	N	32	N	00	N
92	20230714	141143	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	30850	-750	5	-2.37	566784200	18320	123.44	32500	32500	30550	41050	22150	31600	30938.00	0.21	0	-2477	32333	31966	31733	31366	31133	31850	31250	5	9450	100	22120	50	1	5360550	1654	88.14	6.36	12	0.34	350.00	4847.00	64100	20230209	-51.87	29750	20230707	3.70	64100	-51.87	20230209	29750	3.70	20230707	64100	-51.87	20230209	29750	3.70	20230707	1.48	N	408900	100	5 억		11479	N	N	32	N	00	N
93	20230714	131127	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	30950	-650	5	-2.06	509487950	16467	110.96	32500	32500	30550	41050	22150	31600	30939.94	0.21	0	-2712	32333	31966	31733	31366	31133	31850	31250	5	9450	100	22120	50	1	5360550	1659	88.43	6.39	12	0.31	350.00	4847.00	64100	20230209	-51.72	29750	20230707	4.03	64100	-51.72	20230209	29750	4.03	20230707	64100	-51.72	20230209	29750	4.03	20230707	1.48	N	408900	100	5 억		11479	N	N	32	N	00	N
94	20230714	121126	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	30750	-850	5	-2.69	465553750	15042	101.35	32500	32500	30550	41050	22150	31600	30950.26	0.21	0	-2847	32333	31966	31733	31366	31133	31850	31250	5	9450	100	22120	50	1	5360550	1648	87.86	6.34	12	0.28	350.00	4847.00	64100	20230209	-52.03	29750	20230707	3.36	64100	-52.03	20230209	29750	3.36	20230707	64100	-52.03	20230209	29750	3.36	20230707	1.48	N	408900	100	5 억		11479	N	N	32	N	00	N
95	20230714	111140	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	30650	-950	5	-3.01	368312700	11880	80.05	32500	32500	30600	41050	22150	31600	31002.75	0.21	0	-1829	32333	31966	31733	31366	31133	31850	31250	5	9450	100	22120	50	1	5360550	1643	87.57	6.32	12	0.22	350.00	4847.00	64100	20230209	-52.18	29750	20230707	3.03	64100	-52.18	20230209	29750	3.03	20230707	64100	-52.18	20230209	29750	3.03	20230707	1.48	N	408900	100	5 억		11479	N	N	32	N	00	N
96	20230714	101140	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	31000	-600	5	-1.90	212967900	6822	45.97	32500	32500	30600	41050	22150	31600	31217.81	0.21	0	-1439	32333	31966	31733	31366	31133	31850	31250	5	9450	100	22120	50	1	5360550	1662	88.57	6.40	12	0.13	350.00	4847.00	64100	20230209	-51.64	29750	20230707	4.20	64100	-51.64	20230209	29750	4.20	20230707	64100	-51.64	20230209	29750	4.20	20230707	1.48	N	408900	100	5 억		11479	N	N	32	N	00	N
97	20230714	091136	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	31500	-100	5	-0.32	39222700	1230	8.29	32500	32500	31400	41050	22150	31600	31888.37	0.21	0	-560	32333	31966	31733	31366	31133	31850	31250	5	9450	100	22120	50	1	5360550	1689	90.00	6.50	12	0.02	350.00	4847.00	64100	20230209	-50.86	29750	20230707	5.88	64100	-50.86	20230209	29750	5.88	20230707	64100	-50.86	20230209	29750	5.88	20230707	1.48	N	408900	100	5 억		11479	N	N	32	N	00	N
98	20230713	161128	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	31600	-500	5	-1.56	468451100	14790	126.74	31800	32100	31500	41700	22500	32100	31673.50	0.20	0	-4074	32800	32450	32000	31650	31200	32625	31825	5	9600	100	22470	50	1	5360550	1694	90.29	6.52	12	0.28	350.00	4847.00	64100	20230209	-50.70	29750	20230707	6.22	64100	-50.70	20230209	29750	6.22	20230707	64100	-50.70	20230209	29750	6.22	20230707	1.46	N	408900	100	5 억		10567	N	N	32	N	00	N
99	20230713	151123	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	31500	-600	5	-1.87	446430500	14093	120.76	31800	32100	31500	41700	22500	32100	31677.46	0.20	0	-3841	32800	32450	32000	31650	31200	32625	31825	5	9600	100	22470	50	1	5360550	1689	90.00	6.50	12	0.26	350.00	4847.00	64100	20230209	-50.86	29750	20230707	5.88	64100	-50.86	20230209	29750	5.88	20230707	64100	-50.86	20230209	29750	5.88	20230707	1.46	N	408900	100	5 억		10567	N	N	4	N	00	N
100	20230713	141123	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	31600	-500	5	-1.56	322129850	10156	87.03	31800	32100	31550	41700	22500	32100	31718.18	0.20	0	-2977	32800	32450	32000	31650	31200	32625	31825	5	9600	100	22470	50	1	5360550	1694	90.29	6.52	12	0.19	350.00	4847.00	64100	20230209	-50.70	29750	20230707	6.22	64100	-50.70	20230209	29750	6.22	20230707	64100	-50.70	20230209	29750	6.22	20230707	1.46	N	408900	100	5 억		10567	N	N	4	N	00	N
101	20230713	131128	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	31600	-500	5	-1.56	263076650	8286	71.00	31800	32100	31600	41700	22500	32100	31749.54	0.20	0	-2250	32800	32450	32000	31650	31200	32625	31825	5	9600	100	22470	50	1	5360550	1694	90.29	6.52	12	0.15	350.00	4847.00	64100	20230209	-50.70	29750	20230707	6.22	64100	-50.70	20230209	29750	6.22	20230707	64100	-50.70	20230209	29750	6.22	20230707	1.46	N	408900	100	5 억		10567	N	N	4	N	00	N
102	20230713	121123	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	31650	-450	5	-1.40	195071600	6137	52.59	31800	32100	31600	41700	22500	32100	31786.15	0.20	0	-1498	32800	32450	32000	31650	31200	32625	31825	5	9600	100	22470	50	1	5360550	1697	90.43	6.53	12	0.11	350.00	4847.00	64100	20230209	-50.62	29750	20230707	6.39	64100	-50.62	20230209	29750	6.39	20230707	64100	-50.62	20230209	29750	6.39	20230707	1.46	N	408900	100	5 억		10567	N	N	4	N	00	N
103	20230713	111126	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	31700	-400	5	-1.25	120409100	3784	32.43	31800	32100	31600	41700	22500	32100	31820.59	0.20	0	-772	32800	32450	32000	31650	31200	32625	31825	5	9600	100	22470	50	1	5360550	1699	90.57	6.54	12	0.07	350.00	4847.00	64100	20230209	-50.55	29750	20230707	6.55	64100	-50.55	20230209	29750	6.55	20230707	64100	-50.55	20230209	29750	6.55	20230707	1.46	N	408900	100	5 억		10567	N	N	4	N	00	N
104	20230713	101119	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	31850	-250	5	-0.78	79853950	2508	21.49	31800	32100	31600	41700	22500	32100	31839.69	0.20	0	204	32800	32450	32000	31650	31200	32625	31825	5	9600	100	22470	50	1	5360550	1707	91.00	6.57	12	0.05	350.00	4847.00	64100	20230209	-50.31	29750	20230707	7.06	64100	-50.31	20230209	29750	7.06	20230707	64100	-50.31	20230209	29750	7.06	20230707	1.46	N	408900	100	5 억		10567	N	N	4	N	00	N
105	20230713	091122	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	31900	-200	5	-0.62	34155950	1075	9.21	31800	31950	31600	41700	22500	32100	31772.98	0.20	0	177	32800	32450	32000	31650	31200	32625	31825	5	9600	100	22470	50	1	5360550	1710	91.14	6.58	12	0.02	350.00	4847.00	64100	20230209	-50.23	29750	20230707	7.23	64100	-50.23	20230209	29750	7.23	20230707	64100	-50.23	20230209	29750	7.23	20230707	1.46	N	408900	100	5 억		10567	N	N	4	N	00	N
106	20230712	161118	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	32100	-200	5	-0.62	337796400	10598	113.75	32000	32350	31550	41950	22650	32300	31873.60	0.22	0	-1641	33166	32732	32116	31682	31066	32950	31900	5	9650	100	22610	50	1	5360550	1721	91.71	6.62	12	0.20	350.00	4847.00	64100	20230209	-49.92	29750	20230707	7.90	64100	-49.92	20230209	29750	7.90	20230707	64100	-49.92	20230209	29750	7.90	20230707	1.46	N	408900	100	5 억		11745	N	N	4	N	00	N
107	20230712	151109	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	31850	-450	5	-1.39	302938900	9506	102.03	32000	32350	31550	41950	22650	32300	31868.18	0.22	0	-1480	33166	32732	32116	31682	31066	32950	31900	5	9650	100	22610	50	1	5360550	1707	91.00	6.57	12	0.18	350.00	4847.00	64100	20230209	-50.31	29750	20230707	7.06	64100	-50.31	20230209	29750	7.06	20230707	64100	-50.31	20230209	29750	7.06	20230707	1.46	N	408900	100	5 억		11745	N	N	0	N	00	N
108	20230712	141105	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	31800	-500	5	-1.55	239567600	7511	80.62	32000	32350	31550	41950	22650	32300	31895.57	0.22	0	-1370	33166	32732	32116	31682	31066	32950	31900	5	9650	100	22610	50	1	5360550	1705	90.86	6.56	12	0.14	350.00	4847.00	64100	20230209	-50.39	29750	20230707	6.89	64100	-50.39	20230209	29750	6.89	20230707	64100	-50.39	20230209	29750	6.89	20230707	1.46	N	408900	100	5 억		11745	N	N	0	N	00	N
109	20230712	131107	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	31750	-550	5	-1.70	217206300	6807	73.06	32000	32350	31550	41950	22650	32300	31909.26	0.22	0	-1275	33166	32732	32116	31682	31066	32950	31900	5	9650	100	22610	50	1	5360550	1702	90.71	6.55	12	0.13	350.00	4847.00	64100	20230209	-50.47	29750	20230707	6.72	64100	-50.47	20230209	29750	6.72	20230707	64100	-50.47	20230209	29750	6.72	20230707	1.46	N	408900	100	5 억		11745	N	N	0	N	00	N
110	20230712	121114	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	31650	-650	5	-2.01	190078950	5949	63.85	32000	32350	31600	41950	22650	32300	31951.41	0.22	0	-1109	33166	32732	32116	31682	31066	32950	31900	5	9650	100	22610	50	1	5360550	1697	90.43	6.53	12	0.11	350.00	4847.00	64100	20230209	-50.62	29750	20230707	6.39	64100	-50.62	20230209	29750	6.39	20230707	64100	-50.62	20230209	29750	6.39	20230707	1.46	N	408900	100	5 억		11745	N	N	0	N	00	N
111	20230712	111113	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	31700	-600	5	-1.86	147560000	4609	49.47	32000	32350	31700	41950	22650	32300	32015.62	0.22	0	-1050	33166	32732	32116	31682	31066	32950	31900	5	9650	100	22610	50	1	5360550	1699	90.57	6.54	12	0.09	350.00	4847.00	64100	20230209	-50.55	29750	20230707	6.55	64100	-50.55	20230209	29750	6.55	20230707	64100	-50.55	20230209	29750	6.55	20230707	1.46	N	408900	100	5 억		11745	N	N	0	N	00	N
112	20230712	101113	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	32250	-50	5	-0.15	44029950	1370	14.70	32000	32350	32000	41950	22650	32300	32138.65	0.22	0	-313	33166	32732	32116	31682	31066	32950	31900	5	9650	100	22610	50	1	5360550	1729	92.14	6.65	12	0.03	350.00	4847.00	64100	20230209	-49.69	29750	20230707	8.40	64100	-49.69	20230209	29750	8.40	20230707	64100	-49.69	20230209	29750	8.40	20230707	1.46	N	408900	100	5 억		11745	N	N	0	N	00	N
113	20230712	091114	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	32350	50	2	0.15	3936700	123	1.32	32000	32350	32000	41950	22650	32300	32005.69	0.22	0	43	33166	32732	32116	31682	31066	32950	31900	5	9650	100	22610	50	1	5360550	1734	92.43	6.67	12	0.00	350.00	4847.00	64100	20230209	-49.53	29750	20230707	8.74	64100	-49.53	20230209	29750	8.74	20230707	64100	-49.53	20230209	29750	8.74	20230707	1.46	N	408900	100	5 억		11745	N	N	0	N	00	N
114	20230711	161059	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	32300	400	2	1.25	298220500	9300	80.41	31900	32550	31500	41450	22350	31900	32066.99	0.24	0	-1441	32666	32282	31716	31332	30766	32475	31525	5	9550	100	22330	50	1	5360550	1731	92.29	6.66	12	0.17	350.00	4847.00	64100	20230209	-49.61	29750	20230707	8.57	64100	-49.61	20230209	29750	8.57	20230707	64100	-49.61	20230209	29750	8.57	20230707	1.45	N	408900	100	5 억		12838	N	N	0	N	00	N
115	20230711	151054	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	32250	350	2	1.10	279494000	8719	75.38	31900	32550	31500	41450	22350	31900	32056.01	0.24	0	-1326	32666	32282	31716	31332	30766	32475	31525	5	9550	100	22330	50	1	5360550	1729	92.14	6.65	12	0.16	350.00	4847.00	64100	20230209	-49.69	29750	20230707	8.40	64100	-49.69	20230209	29750	8.40	20230707	64100	-49.69	20230209	29750	8.40	20230707	1.45	N	408900	100	5 억		12838	N	N	0	N	00	N
116	20230711	141046	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	32250	350	2	1.10	247924800	7743	66.95	31900	32550	31500	41450	22350	31900	32019.45	0.24	0	-1177	32666	32282	31716	31332	30766	32475	31525	5	9550	100	22330	50	1	5360550	1729	92.14	6.65	12	0.14	350.00	4847.00	64100	20230209	-49.69	29750	20230707	8.40	64100	-49.69	20230209	29750	8.40	20230707	64100	-49.69	20230209	29750	8.40	20230707	1.45	N	408900	100	5 억		12838	N	N	0	N	00	N
117	20230711	131037	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	32400	500	2	1.57	193621000	6069	52.47	31900	32400	31500	41450	22350	31900	31903.29	0.24	0	-839	32666	32282	31716	31332	30766	32475	31525	5	9550	100	22330	50	1	5360550	1737	92.57	6.68	12	0.11	350.00	4847.00	64100	20230209	-49.45	29750	20230707	8.91	64100	-49.45	20230209	29750	8.91	20230707	64100	-49.45	20230209	29750	8.91	20230707	1.45	N	408900	100	5 억		12838	N	N	0	N	00	N
118	20230711	121100	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	31850	-50	5	-0.16	101782600	3194	27.62	31900	32050	31600	41450	22350	31900	31866.66	0.24	0	-581	32666	32282	31716	31332	30766	32475	31525	5	9550	100	22330	50	1	5360550	1707	91.00	6.57	12	0.06	350.00	4847.00	64100	20230209	-50.31	29750	20230707	7.06	64100	-50.31	20230209	29750	7.06	20230707	64100	-50.31	20230209	29750	7.06	20230707	1.45	N	408900	100	5 억		12838	N	N	0	N	00	N
119	20230711	111104	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	31750	-150	5	-0.47	85318800	2676	23.14	31900	32050	31600	41450	22350	31900	31882.86	0.24	0	-485	32666	32282	31716	31332	30766	32475	31525	5	9550	100	22330	50	1	5360550	1702	90.71	6.55	12	0.05	350.00	4847.00	64100	20230209	-50.47	29750	20230707	6.72	64100	-50.47	20230209	29750	6.72	20230707	64100	-50.47	20230209	29750	6.72	20230707	1.45	N	408900	100	5 억		12838	N	N	0	N	00	N
120	20230711	101104	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	31950	50	2	0.16	34069950	1068	9.23	31900	32050	31600	41450	22350	31900	31900.71	0.24	0	50	32666	32282	31716	31332	30766	32475	31525	5	9550	100	22330	50	1	5360550	1713	91.29	6.59	12	0.02	350.00	4847.00	64100	20230209	-50.16	29750	20230707	7.39	64100	-50.16	20230209	29750	7.39	20230707	64100	-50.16	20230209	29750	7.39	20230707	1.45	N	408900	100	5 억		12838	N	N	0	N	00	N
121	20230711	091057	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	31750	-150	5	-0.47	7995800	250	2.16	31900	32050	31750	41450	22350	31900	31988.51	0.24	0	-90	32666	32282	31716	31332	30766	32475	31525	5	9550	100	22330	50	1	5360550	1702	90.71	6.55	12	0.00	350.00	4847.00	64100	20230209	-50.47	29750	20230707	6.72	64100	-50.47	20230209	29750	6.72	20230707	64100	-50.47	20230209	29750	6.72	20230707	1.45	N	408900	100	5 억		12838	N	N	0	N	00	N
122	20230710	161049	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	31900	450	2	1.43	362958100	11452	60.11	31550	32100	31150	40850	22050	31450	31693.28	0.28	0	-2099	33316	32382	31066	30132	28816	32850	30600	5	9400	100	22010	50	1	5360550	1710	91.14	6.58	12	0.21	350.00	4847.00	64100	20230209	-50.23	29750	20230707	7.23	64100	-50.23	20230209	29750	7.23	20230707	64100	-50.23	20230209	29750	7.23	20230707	1.43	N	408900	100	5 억		14827	N	N	0	N	00	N
123	20230710	151054	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	31900	450	2	1.43	348941650	11013	57.81	31550	32100	31150	40850	22050	31450	31684.52	0.28	0	-2027	33316	32382	31066	30132	28816	32850	30600	5	9400	100	22010	50	1	5360550	1710	91.14	6.58	12	0.21	350.00	4847.00	64100	20230209	-50.23	29750	20230707	7.23	64100	-50.23	20230209	29750	7.23	20230707	64100	-50.23	20230209	29750	7.23	20230707	1.43	N	408900	100	5 억		14827	N	N	0	N	00	N
124	20230710	141040	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	32000	550	2	1.75	283599700	8971	47.09	31550	32050	31150	40850	22050	31450	31612.94	0.28	0	-1311	33316	32382	31066	30132	28816	32850	30600	5	9400	100	22010	50	1	5360550	1715	91.43	6.60	12	0.17	350.00	4847.00	64100	20230209	-50.08	29750	20230707	7.56	64100	-50.08	20230209	29750	7.56	20230707	64100	-50.08	20230209	29750	7.56	20230707	1.43	N	408900	100	5 억		14827	N	N	0	N	00	N
125	20230710	131029	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	31700	250	2	0.79	259854550	8226	43.18	31550	32050	31150	40850	22050	31450	31589.42	0.28	0	-1459	33316	32382	31066	30132	28816	32850	30600	5	9400	100	22010	50	1	5360550	1699	90.57	6.54	12	0.15	350.00	4847.00	64100	20230209	-50.55	29750	20230707	6.55	64100	-50.55	20230209	29750	6.55	20230707	64100	-50.55	20230209	29750	6.55	20230707	1.43	N	408900	100	5 억		14827	N	N	0	N	00	N
126	20230710	121058	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	31950	500	2	1.59	252544550	7996	41.97	31550	32050	31150	40850	22050	31450	31583.86	0.28	0	-1494	33316	32382	31066	30132	28816	32850	30600	5	9400	100	22010	50	1	5360550	1713	91.29	6.59	12	0.15	350.00	4847.00	64100	20230209	-50.16	29750	20230707	7.39	64100	-50.16	20230209	29750	7.39	20230707	64100	-50.16	20230209	29750	7.39	20230707	1.43	N	408900	100	5 억		14827	N	N	0	N	00	N
127	20230710	111054	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	31650	200	2	0.64	236091250	7477	39.25	31550	32050	31150	40850	22050	31450	31575.67	0.28	0	-1544	33316	32382	31066	30132	28816	32850	30600	5	9400	100	22010	50	1	5360550	1697	90.43	6.53	12	0.14	350.00	4847.00	64100	20230209	-50.62	29750	20230707	6.39	64100	-50.62	20230209	29750	6.39	20230707	64100	-50.62	20230209	29750	6.39	20230707	1.43	N	408900	100	5 억		14827	N	N	0	N	00	N
128	20230710	101054	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	31950	500	2	1.59	168051100	5344	28.05	31550	31950	31150	40850	22050	31450	31446.69	0.28	0	-18	33316	32382	31066	30132	28816	32850	30600	5	9400	100	22010	50	1	5360550	1713	91.29	6.59	12	0.10	350.00	4847.00	64100	20230209	-50.16	29750	20230707	7.39	64100	-50.16	20230209	29750	7.39	20230707	64100	-50.16	20230209	29750	7.39	20230707	1.43	N	408900	100	5 억		14827	N	N	0	N	00	N
129	20230710	091046	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	31300	-150	5	-0.48	31656650	1011	5.31	31550	31550	31250	40850	22050	31450	31312.22	0.28	0	-99	33316	32382	31066	30132	28816	32850	30600	5	9400	100	22010	50	1	5360550	1678	89.43	6.46	12	0.02	350.00	4847.00	64100	20230209	-51.17	29750	20230707	5.21	64100	-51.17	20230209	29750	5.21	20230707	64100	-51.17	20230209	29750	5.21	20230707	1.43	N	408900	100	5 억		14827	N	N	0	N	00	N
130	20230707	161043	00	50.00	KOSDAQ	신저가	방송서비스	N	N	N	N	50	N	31450	-450	5	-1.41	589970700	18834	79.82	31150	32000	29750	41450	22350	31900	31324.48	0.25	0	1598	33366	32632	32066	31332	30766	32350	31050	5	9550	100	22330	50	1	5360550	1686	89.86	6.49	12	0.35	350.00	4847.00	64100	20230209	-50.94	29750	20230707	5.71	64100	-50.94	20230209	29750	5.71	20230707	64100	-50.94	20230209	29750	5.71	20230707	1.43	N	408900	100	5 억		13287	N	N	0	N	00	N
131	20230707	151042	00	50.00	KOSDAQ	신저가	방송서비스	N	N	N	N	50	N	31500	-400	5	-1.25	569667850	18190	77.09	31150	32000	29750	41450	22350	31900	31317.64	0.25	0	1572	33366	32632	32066	31332	30766	32350	31050	5	9550	100	22330	50	1	5360550	1689	90.00	6.50	12	0.34	350.00	4847.00	64100	20230209	-50.86	29750	20230707	5.88	64100	-50.86	20230209	29750	5.88	20230707	64100	-50.86	20230209	29750	5.88	20230707	1.43	N	408900	100	5 억		13287	N	N	0	N	00	N
132	20230707	141102	00	50.00	KOSDAQ	신저가	방송서비스	N	N	N	N	50	N	31700	-200	5	-0.63	529355950	16910	71.67	31150	32000	29750	41450	22350	31900	31304.31	0.25	0	1368	33366	32632	32066	31332	30766	32350	31050	5	9550	100	22330	50	1	5360550	1699	90.57	6.54	12	0.32	350.00	4847.00	64100	20230209	-50.55	29750	20230707	6.55	64100	-50.55	20230209	29750	6.55	20230707	64100	-50.55	20230209	29750	6.55	20230707	1.43	N	408900	100	5 억		13287	N	N	0	N	00	N
133	20230707	131049	00	50.00	KOSDAQ	신저가	방송서비스	N	N	N	N	50	N	31700	-200	5	-0.63	511688200	16353	69.31	31150	32000	29750	41450	22350	31900	31290.17	0.25	0	1184	33366	32632	32066	31332	30766	32350	31050	5	9550	100	22330	50	1	5360550	1699	90.57	6.54	12	0.31	350.00	4847.00	64100	20230209	-50.55	29750	20230707	6.55	64100	-50.55	20230209	29750	6.55	20230707	64100	-50.55	20230209	29750	6.55	20230707	1.43	N	408900	100	5 억		13287	N	N	0	N	00	N
134	20230707	121053	00	50.00	KOSDAQ	신저가	방송서비스	N	N	N	N	50	N	31700	-200	5	-0.63	476538150	15242	64.60	31150	32000	29750	41450	22350	31900	31264.80	0.25	0	1167	33366	32632	32066	31332	30766	32350	31050	5	9550	100	22330	50	1	5360550	1699	90.57	6.54	12	0.28	350.00	4847.00	64100	20230209	-50.55	29750	20230707	6.55	64100	-50.55	20230209	29750	6.55	20230707	64100	-50.55	20230209	29750	6.55	20230707	1.43	N	408900	100	5 억		13287	N	N	0	N	00	N
135	20230707	111100	00	50.00	KOSDAQ	신저가	방송서비스	N	N	N	N	50	N	31700	-200	5	-0.63	460413350	14732	62.44	31150	32000	29750	41450	22350	31900	31252.60	0.25	0	923	33366	32632	32066	31332	30766	32350	31050	5	9550	100	22330	50	1	5360550	1699	90.57	6.54	12	0.27	350.00	4847.00	64100	20230209	-50.55	29750	20230707	6.55	64100	-50.55	20230209	29750	6.55	20230707	64100	-50.55	20230209	29750	6.55	20230707	1.43	N	408900	100	5 억		13287	N	N	0	N	00	N
136	20230707	101041	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	31750	-150	5	-0.47	131124800	4176	17.70	31150	31950	31150	41450	22350	31900	31399.62	0.25	0	281	33366	32632	32066	31332	30766	32350	31050	5	9550	100	22330	50	1	5360550	1702	90.71	6.55	12	0.08	350.00	4847.00	64100	20230209	-50.47	30950	20230515	2.58	64100	-50.47	20230209	30950	2.58	20230515	64100	-50.47	20230209	30950	2.58	20230515	1.43	N	408900	100	5 억		13287	N	N	0	N	00	N
137	20230707	091045	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	31700	-200	5	-0.63	75692500	2422	10.26	31150	31700	31150	41450	22350	31900	31252.06	0.25	0	449	33366	32632	32066	31332	30766	32350	31050	5	9550	100	22330	50	1	5360550	1699	90.57	6.54	12	0.05	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	1.43	N	408900	100	5 억		13287	N	N	0	N	00	N
138	20230706	161044	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	31900	-900	5	-2.74	749236900	23552	169.70	32800	32800	31500	42600	23000	32800	31812.02	0.31	0	-3833	33933	33366	33083	32516	32233	33225	32375	5	9800	100	22960	50	1	5360550	1710	91.14	6.58	12	0.44	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	1.41	N	408900	100	5 억		16748	N	N	0	N	00	N
139	20230706	151044	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	31600	-1200	5	-3.66	659063800	20696	149.12	32800	32800	31550	42600	23000	32800	31844.98	0.31	0	-3748	33933	33366	33083	32516	32233	33225	32375	5	9800	100	22960	50	1	5360550	1694	90.29	6.52	12	0.39	350.00	4847.00	64100	20230209	-50.70	30950	20230515	2.10	64100	-50.70	20230209	30950	2.10	20230515	64100	-50.70	20230209	30950	2.10	20230515	1.41	N	408900	100	5 억		16748	N	N	0	N	00	N
140	20230706	141045	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	31700	-1100	5	-3.35	461164550	14436	104.01	32800	32800	31600	42600	23000	32800	31945.45	0.31	0	-3463	33933	33366	33083	32516	32233	33225	32375	5	9800	100	22960	50	1	5360550	1699	90.57	6.54	12	0.27	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	1.41	N	408900	100	5 억		16748	N	N	0	N	00	N
141	20230706	131041	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	31800	-1000	5	-3.05	316392250	9873	71.14	32800	32800	31800	42600	23000	32800	32046.21	0.31	0	-3036	33933	33366	33083	32516	32233	33225	32375	5	9800	100	22960	50	1	5360550	1705	90.86	6.56	12	0.18	350.00	4847.00	64100	20230209	-50.39	30950	20230515	2.75	64100	-50.39	20230209	30950	2.75	20230515	64100	-50.39	20230209	30950	2.75	20230515	1.41	N	408900	100	5 억		16748	N	N	0	N	00	N
142	20230706	121006	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	32100	-700	5	-2.13	189232500	5892	42.45	32800	32800	31850	42600	23000	32800	32116.85	0.31	0	-1966	33933	33366	33083	32516	32233	33225	32375	5	9800	100	22960	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	1.41	N	408900	100	5 억		16748	N	N	0	N	00	N
143	20230706	111049	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	32100	-700	5	-2.13	173311550	5395	38.87	32800	32800	31850	42600	23000	32800	32124.48	0.31	0	-1726	33933	33366	33083	32516	32233	33225	32375	5	9800	100	22960	50	1	5360550	1721	91.71	6.62	12	0.10	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	1.41	N	408900	100	5 억		16748	N	N	0	N	00	N
144	20230706	101045	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	32000	-800	5	-2.44	128185800	3986	28.72	32800	32800	31850	42600	23000	32800	32159.01	0.31	0	-1467	33933	33366	33083	32516	32233	33225	32375	5	9800	100	22960	50	1	5360550	1715	91.43	6.60	12	0.07	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	1.41	N	408900	100	5 억		16748	N	N	0	N	00	N
145	20230706	091043	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	32100	-700	5	-2.13	43923500	1360	9.80	32800	32800	32050	42600	23000	32800	32296.69	0.31	0	-732	33933	33366	33083	32516	32233	33225	32375	5	9800	100	22960	50	1	5360550	1721	91.71	6.62	12	0.03	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	1.41	N	408900	100	5 억		16748	N	N	0	N	00	N
146	20230705	161038	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	32800	-850	5	-2.53	456482850	13843	115.51	33650	33650	32800	43700	23600	33650	32975.71	0.31	0	-359	34650	34150	33750	33250	32850	33950	33050	5	10050	100	23550	50	1	5360550	1758	93.71	6.77	12	0.26	350.00	4847.00	64100	20230209	-48.83	30950	20230515	5.98	64100	-48.83	20230209	30950	5.98	20230515	64100	-48.83	20230209	30950	5.98	20230515	1.21	N	408900	100	5 억		16445	N	N	0	N	00	N
147	20230705	151035	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	33000	-650	5	-1.93	431438200	13080	109.15	33650	33650	32800	43700	23600	33650	32984.52	0.31	0	-294	34650	34150	33750	33250	32850	33950	33050	5	10050	100	23550	50	1	5360550	1769	94.29	6.81	12	0.24	350.00	4847.00	64100	20230209	-48.52	30950	20230515	6.62	64100	-48.52	20230209	30950	6.62	20230515	64100	-48.52	20230209	30950	6.62	20230515	1.21	N	408900	100	5 억		16445	N	N	0	N	00	N
148	20230705	141024	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	32950	-700	5	-2.08	388822150	11785	98.34	33650	33650	32800	43700	23600	33650	32992.91	0.31	0	-201	34650	34150	33750	33250	32850	33950	33050	5	10050	100	23550	50	1	5360550	1766	94.14	6.80	12	0.22	350.00	4847.00	64100	20230209	-48.60	30950	20230515	6.46	64100	-48.60	20230209	30950	6.46	20230515	64100	-48.60	20230209	30950	6.46	20230515	1.21	N	408900	100	5 억		16445	N	N	0	N	00	N
149	20230705	131026	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	33200	-450	5	-1.34	318184850	9646	80.49	33650	33650	32800	43700	23600	33650	32986.13	0.31	0	-319	34650	34150	33750	33250	32850	33950	33050	5	10050	100	23550	50	1	5360550	1780	94.86	6.85	12	0.18	350.00	4847.00	64100	20230209	-48.21	30950	20230515	7.27	64100	-48.21	20230209	30950	7.27	20230515	64100	-48.21	20230209	30950	7.27	20230515	1.21	N	408900	100	5 억		16445	N	N	0	N	00	N
150	20230705	121025	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	33000	-650	5	-1.93	301168200	9132	76.20	33650	33650	32800	43700	23600	33650	32979.36	0.31	0	-226	34650	34150	33750	33250	32850	33950	33050	5	10050	100	23550	50	1	5360550	1769	94.29	6.81	12	0.17	350.00	4847.00	64100	20230209	-48.52	30950	20230515	6.62	64100	-48.52	20230209	30950	6.62	20230515	64100	-48.52	20230209	30950	6.62	20230515	1.21	N	408900	100	5 억		16445	N	N	0	N	00	N
151	20230705	111035	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	32850	-800	5	-2.38	269420300	8166	68.14	33650	33650	32800	43700	23600	33650	32992.85	0.31	0	-126	34650	34150	33750	33250	32850	33950	33050	5	10050	100	23550	50	1	5360550	1761	93.86	6.78	12	0.15	350.00	4847.00	64100	20230209	-48.75	30950	20230515	6.14	64100	-48.75	20230209	30950	6.14	20230515	64100	-48.75	20230209	30950	6.14	20230515	1.21	N	408900	100	5 억		16445	N	N	0	N	00	N
152	20230705	101027	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	33050	-600	5	-1.78	217407550	6584	54.94	33650	33650	32850	43700	23600	33650	33020.49	0.31	0	-87	34650	34150	33750	33250	32850	33950	33050	5	10050	100	23550	50	1	5360550	1772	94.43	6.82	12	0.12	350.00	4847.00	64100	20230209	-48.44	30950	20230515	6.79	64100	-48.44	20230209	30950	6.79	20230515	64100	-48.44	20230209	30950	6.79	20230515	1.21	N	408900	100	5 억		16445	N	N	0	N	00	N
153	20230705	091025	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	33050	-600	5	-1.78	63646750	1925	16.06	33650	33650	32950	43700	23600	33650	33062.94	0.31	0	217	34650	34150	33750	33250	32850	33950	33050	5	10050	100	23550	50	1	5360550	1772	94.43	6.82	12	0.04	350.00	4847.00	64100	20230209	-48.44	30950	20230515	6.79	64100	-48.44	20230209	30950	6.79	20230515	64100	-48.44	20230209	30950	6.79	20230515	1.21	N	408900	100	5 억		16445	N	N	0	N	00	N
154	20230704	161021	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	33650	-600	5	-1.75	401975350	11979	27.00	34000	34250	33350	44500	24000	34250	33556.55	0.33	0	-3264	36683	35466	34483	33266	32283	34975	32775	5	10250	100	23970	50	1	5360550	1804	96.14	6.94	12	0.22	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	1.28	N	408900	100	5 억		17615	N	N	0	N	00	N
155	20230704	151010	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	33600	-650	5	-1.90	395923900	11799	26.60	34000	34250	33350	44500	24000	34250	33555.72	0.33	0	-3235	36683	35466	34483	33266	32283	34975	32775	5	10250	100	23970	50	1	5360550	1801	96.00	6.93	12	0.22	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	1.28	N	408900	100	5 억		17615	N	N	0	N	00	N
156	20230704	141014	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	33450	-800	5	-2.34	260804350	7760	17.49	34000	34250	33350	44500	24000	34250	33608.81	0.33	0	-513	36683	35466	34483	33266	32283	34975	32775	5	10250	100	23970	50	1	5360550	1793	95.57	6.90	12	0.14	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	1.28	N	408900	100	5 억		17615	N	N	0	N	00	N
157	20230704	131002	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	33650	-600	5	-1.75	245973350	7317	16.49	34000	34250	33350	44500	24000	34250	33616.69	0.33	0	-442	36683	35466	34483	33266	32283	34975	32775	5	10250	100	23970	50	1	5360550	1804	96.14	6.94	12	0.14	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	1.28	N	408900	100	5 억		17615	N	N	0	N	00	N
158	20230704	121013	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	33600	-650	5	-1.90	240856900	7164	16.15	34000	34250	33350	44500	24000	34250	33620.45	0.33	0	-435	36683	35466	34483	33266	32283	34975	32775	5	10250	100	23970	50	1	5360550	1801	96.00	6.93	12	0.13	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	1.28	N	408900	100	5 억		17615	N	N	0	N	00	N
159	20230704	111006	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	33650	-600	5	-1.75	197418850	5866	13.22	34000	34250	33350	44500	24000	34250	33654.76	0.33	0	-490	36683	35466	34483	33266	32283	34975	32775	5	10250	100	23970	50	1	5360550	1804	96.14	6.94	12	0.11	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	1.28	N	408900	100	5 억		17615	N	N	0	N	00	N
160	20230704	101000	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	33600	-650	5	-1.90	156645800	4652	10.49	34000	34250	33350	44500	24000	34250	33672.79	0.33	0	-471	36683	35466	34483	33266	32283	34975	32775	5	10250	100	23970	50	1	5360550	1801	96.00	6.93	12	0.09	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	1.28	N	408900	100	5 억		17615	N	N	0	N	00	N
161	20230704	091001	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	34150	-100	5	-0.29	24577700	723	1.63	34000	34250	33850	44500	24000	34250	33994.05	0.33	0	-307	36683	35466	34483	33266	32283	34975	32775	5	10250	100	23970	50	1	5360550	1831	97.57	7.05	12	0.01	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	1.28	N	408900	100	5 억		17615	N	N	0	N	00	N
162	20230703	160951	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	34250	-1150	5	-3.25	1536536800	44321	83.28	35400	35700	33500	46000	24800	35400	34668.44	0.53	0	-13578	37666	36532	34866	33732	32066	37100	34300	5	10600	100	24780	50	1	5360550	1836	97.86	7.07	12	0.83	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	1.25	N	408900	100	5 억		28490	N	N	0	N	00	N
163	20230703	151001	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	33600	-1800	5	-5.08	1474394850	42491	79.84	35400	35700	33500	46000	24800	35400	34698.99	0.53	0	-13135	37666	36532	34866	33732	32066	37100	34300	5	10600	100	24780	50	1	5360550	1801	96.00	6.93	12	0.79	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	1.25	N	408900	100	5 억		28490	N	N	0	N	00	N
164	20230703	141001	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	34400	-1000	5	-2.82	1216717150	34912	65.60	35400	35700	34150	46000	24800	35400	34850.97	0.53	0	-11823	37666	36532	34866	33732	32066	37100	34300	5	10600	100	24780	50	1	5360550	1844	98.29	7.10	12	0.65	350.00	4847.00	64100	20230209	-46.33	30950	20230515	11.15	64100	-46.33	20230209	30950	11.15	20230515	64100	-46.33	20230209	30950	11.15	20230515	1.25	N	408900	100	5 억		28490	N	N	0	N	00	N
165	20230703	130953	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	34150	-1250	5	-3.53	1109483300	31801	59.76	35400	35700	34150	46000	24800	35400	34888.31	0.53	0	-10896	37666	36532	34866	33732	32066	37100	34300	5	10600	100	24780	50	1	5360550	1831	97.57	7.05	12	0.59	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	1.25	N	408900	100	5 억		28490	N	N	0	N	00	N
166	20230703	121000	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	34500	-900	5	-2.54	993670650	28420	53.40	35400	35700	34400	46000	24800	35400	34963.78	0.53	0	-8752	37666	36532	34866	33732	32066	37100	34300	5	10600	100	24780	50	1	5360550	1849	98.57	7.12	12	0.53	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	1.25	N	408900	100	5 억		28490	N	N	0	N	00	N
167	20230703	110954	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	34650	-750	5	-2.12	924577850	26420	49.64	35400	35700	34400	46000	24800	35400	34995.38	0.53	0	-7881	37666	36532	34866	33732	32066	37100	34300	5	10600	100	24780	50	1	5360550	1857	99.00	7.15	12	0.49	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	1.25	N	408900	100	5 억		28490	N	N	0	N	00	N
168	20230703	100940	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	35000	-400	5	-1.13	694182900	19779	37.17	35400	35700	34400	46000	24800	35400	35096.97	0.53	0	-5314	37666	36532	34866	33732	32066	37100	34300	5	10600	100	24780	50	1	5360550	1876	100.00	7.22	12	0.37	350.00	4847.00	64100	20230209	-45.40	30950	20230515	13.09	64100	-45.40	20230209	30950	13.09	20230515	64100	-45.40	20230209	30950	13.09	20230515	1.25	N	408900	100	5 억		28490	N	N	0	N	00	N
169	20230703	090950	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	35000	-400	5	-1.13	320308000	9155	17.20	35400	35400	34400	46000	24800	35400	34987.22	0.53	0	-2572	37666	36532	34866	33732	32066	37100	34300	5	10600	100	24780	50	1	5360550	1876	100.00	7.22	12	0.17	350.00	4847.00	64100	20230209	-45.40	30950	20230515	13.09	64100	-45.40	20230209	30950	13.09	20230515	64100	-45.40	20230209	30950	13.09	20230515	1.25	N	408900	100	5 억		28490	N	N	0	N	00	N