KissMeData/408900/price/prices-20230801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

2024-11-17 15:27:48 +09:00

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230831	161244	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	24500	-950	5	-3.73	636433300	25566	195.10	25750	25750	24500	33050	17850	25450	24894.06	1.02	-5681	25816	25632	25366	25182	24916	25725	25275	5	7600	100	17810	50	1	5360550	1313	70.00	5.05	12	0.48	350.00	4847.00	64100	20230209	-61.78	23400	20230726	4.70	64100	-61.78	20230209	23400	4.70	20230726	64100	-61.78	20230209	23400	4.70	20230726	2.06	N	408900	100	5 억	54722	N	N	1	N	00	N
3	20230831	151602	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	24700	-750	5	-2.95	608760200	24438	186.49	25750	25750	24550	33050	17850	25450	24910.39	1.02	-5577	25816	25632	25366	25182	24916	25725	25275	5	7600	100	17810	50	1	5360550	1324	70.57	5.10	12	0.46	350.00	4847.00	64100	20230209	-61.47	23400	20230726	5.56	64100	-61.47	20230209	23400	5.56	20230726	64100	-61.47	20230209	23400	5.56	20230726	2.06	N	408900	100	5 억	54722	N	N	1	N	00	N
4	20230831	141731	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	24800	-650	5	-2.55	456067850	18243	139.22	25750	25750	24600	33050	17850	25450	24999.61	1.02	-3426	25816	25632	25366	25182	24916	25725	25275	5	7600	100	17810	50	1	5360550	1329	70.86	5.12	12	0.34	350.00	4847.00	64100	20230209	-61.31	23400	20230726	5.98	64100	-61.31	20230209	23400	5.98	20230726	64100	-61.31	20230209	23400	5.98	20230726	2.06	N	408900	100	5 억	54722	N	N	1	N	00	N
5	20230831	131651	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	25000	-450	5	-1.77	255851400	10160	77.53	25750	25750	24900	33050	17850	25450	25182.22	1.02	-2684	25816	25632	25366	25182	24916	25725	25275	5	7600	100	17810	50	1	5360550	1340	71.43	5.16	12	0.19	350.00	4847.00	64100	20230209	-61.00	23400	20230726	6.84	64100	-61.00	20230209	23400	6.84	20230726	64100	-61.00	20230209	23400	6.84	20230726	2.06	N	408900	100	5 억	54722	N	N	1	N	00	N
6	20230831	121748	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	25150	-300	5	-1.18	193679800	7681	58.62	25750	25750	24900	33050	17850	25450	25215.44	1.02	-1127	25816	25632	25366	25182	24916	25725	25275	5	7600	100	17810	50	1	5360550	1348	71.86	5.19	12	0.14	350.00	4847.00	64100	20230209	-60.76	23400	20230726	7.48	64100	-60.76	20230209	23400	7.48	20230726	64100	-60.76	20230209	23400	7.48	20230726	2.06	N	408900	100	5 억	54722	N	N	1	N	00	N
7	20230831	112232	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	24950	-500	5	-1.96	123298600	4878	37.23	25750	25750	24900	33050	17850	25450	25276.47	1.02	-270	25816	25632	25366	25182	24916	25725	25275	5	7600	100	17810	50	1	5360550	1337	71.29	5.15	12	0.09	350.00	4847.00	64100	20230209	-61.08	23400	20230726	6.62	64100	-61.08	20230209	23400	6.62	20230726	64100	-61.08	20230209	23400	6.62	20230726	2.06	N	408900	100	5 억	54722	N	N	1	N	00	N
8	20230831	101838	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	25400	-50	5	-0.20	49432700	1938	14.79	25750	25750	25400	33050	17850	25450	25507.07	1.02	-2	25816	25632	25366	25182	24916	25725	25275	5	7600	100	17810	50	1	5360550	1362	72.57	5.24	12	0.04	350.00	4847.00	64100	20230209	-60.37	23400	20230726	8.55	64100	-60.37	20230209	23400	8.55	20230726	64100	-60.37	20230209	23400	8.55	20230726	2.06	N	408900	100	5 억	54722	N	N	1	N	00	N
9	20230831	091709	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	25600	150	2	0.59	13909850	544	4.15	25750	25750	25450	33050	17850	25450	25569.58	1.02	70	25816	25632	25366	25182	24916	25725	25275	5	7600	100	17810	50	1	5360550	1372	73.14	5.28	12	0.01	350.00	4847.00	64100	20230209	-60.06	23400	20230726	9.40	64100	-60.06	20230209	23400	9.40	20230726	64100	-60.06	20230209	23400	9.40	20230726	2.06	N	408900	100	5 억	54722	N	N	1	N	00	N
10	20230830	161248	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	25450	300	2	1.19	330037400	13058	53.85	25400	25550	25100	32650	17650	25150	25274.83	0.92	5511	25950	25550	25100	24700	24250	25750	24900	5	7500	100	17600	50	1	5360550	1364	72.71	5.25	12	0.24	350.00	4847.00	64100	20230209	-60.30	23400	20230726	8.76	64100	-60.30	20230209	23400	8.76	20230726	64100	-60.30	20230209	23400	8.76	20230726	2.07	N	408900	100	5 억	49129	N	N	1	N	00	N
11	20230830	151534	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	25400	250	2	0.99	310714250	12296	50.71	25400	25550	25100	32650	17650	25150	25269.65	0.92	5450	25950	25550	25100	24700	24250	25750	24900	5	7500	100	17600	50	1	5360550	1362	72.57	5.24	12	0.23	350.00	4847.00	64100	20230209	-60.37	23400	20230726	8.55	64100	-60.37	20230209	23400	8.55	20230726	64100	-60.37	20230209	23400	8.55	20230726	2.07	N	408900	100	5 억	49129	N	N	0	N	00	N
12	20230830	141634	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	25450	300	2	1.19	264426350	10473	43.19	25400	25550	25100	32650	17650	25150	25248.49	0.92	5006	25950	25550	25100	24700	24250	25750	24900	5	7500	100	17600	50	1	5360550	1364	72.71	5.25	12	0.20	350.00	4847.00	64100	20230209	-60.30	23400	20230726	8.76	64100	-60.30	20230209	23400	8.76	20230726	64100	-60.30	20230209	23400	8.76	20230726	2.07	N	408900	100	5 억	49129	N	N	0	N	00	N
13	20230830	131634	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	25400	250	2	0.99	243628900	9656	39.82	25400	25400	25100	32650	17650	25150	25230.92	0.92	4594	25950	25550	25100	24700	24250	25750	24900	5	7500	100	17600	50	1	5360550	1362	72.57	5.24	12	0.18	350.00	4847.00	64100	20230209	-60.37	23400	20230726	8.55	64100	-60.37	20230209	23400	8.55	20230726	64100	-60.37	20230209	23400	8.55	20230726	2.07	N	408900	100	5 억	49129	N	N	0	N	00	N
14	20230830	121645	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	25300	150	2	0.60	225528350	8942	36.88	25400	25400	25100	32650	17650	25150	25221.33	0.92	4315	25950	25550	25100	24700	24250	25750	24900	5	7500	100	17600	50	1	5360550	1356	72.29	5.22	12	0.17	350.00	4847.00	64100	20230209	-60.53	23400	20230726	8.12	64100	-60.53	20230209	23400	8.12	20230726	64100	-60.53	20230209	23400	8.12	20230726	2.07	N	408900	100	5 억	49129	N	N	0	N	00	N
15	20230830	112216	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	25250	100	2	0.40	213890400	8482	34.98	25400	25400	25100	32650	17650	25150	25217.06	0.92	4032	25950	25550	25100	24700	24250	25750	24900	5	7500	100	17600	50	1	5360550	1354	72.14	5.21	12	0.16	350.00	4847.00	64100	20230209	-60.61	23400	20230726	7.91	64100	-60.61	20230209	23400	7.91	20230726	64100	-60.61	20230209	23400	7.91	20230726	2.07	N	408900	100	5 억	49129	N	N	0	N	00	N
16	20230830	101736	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	25200	50	2	0.20	131154550	5208	21.48	25400	25400	25100	32650	17650	25150	25183.36	0.92	1342	25950	25550	25100	24700	24250	25750	24900	5	7500	100	17600	50	1	5360550	1351	72.00	5.20	12	0.10	350.00	4847.00	64100	20230209	-60.69	23400	20230726	7.69	64100	-60.69	20230209	23400	7.69	20230726	64100	-60.69	20230209	23400	7.69	20230726	2.07	N	408900	100	5 억	49129	N	N	0	N	00	N
17	20230830	091640	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	25250	100	2	0.40	40739050	1618	6.67	25400	25400	25100	32650	17650	25150	25178.84	0.92	787	25950	25550	25100	24700	24250	25750	24900	5	7500	100	17600	50	1	5360550	1354	72.14	5.21	12	0.03	350.00	4847.00	64100	20230209	-60.61	23400	20230726	7.91	64100	-60.61	20230209	23400	7.91	20230726	64100	-60.61	20230209	23400	7.91	20230726	2.07	N	408900	100	5 억	49129	N	N	0	N	00	N
18	20230829	161243	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	25150	-150	5	-0.59	601013600	23979	120.09	25050	25500	24650	32850	17750	25300	25063.18	0.76	8118	26500	25900	25600	25000	24700	25750	24850	5	7550	100	17710	50	1	5360550	1348	71.86	5.19	12	0.45	350.00	4847.00	64100	20230209	-60.76	23400	20230726	7.48	64100	-60.76	20230209	23400	7.48	20230726	64100	-60.76	20230209	23400	7.48	20230726	2.06	N	408900	100	5 억	40839	N	N	0	N	00	N
19	20230829	151548	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	25050	-250	5	-0.99	580155500	23149	115.93	25050	25500	24650	32850	17750	25300	25060.76	0.76	7931	26500	25900	25600	25000	24700	25750	24850	5	7550	100	17710	50	1	5360550	1343	71.57	5.17	12	0.43	350.00	4847.00	64100	20230209	-60.92	23400	20230726	7.05	64100	-60.92	20230209	23400	7.05	20230726	64100	-60.92	20230209	23400	7.05	20230726	2.06	N	408900	100	5 억	40839	N	N	0	N	00	N
20	20230829	141736	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	25150	-150	5	-0.59	520397850	20767	104.00	25050	25500	24650	32850	17750	25300	25057.72	0.76	7246	26500	25900	25600	25000	24700	25750	24850	5	7550	100	17710	50	1	5360550	1348	71.86	5.19	12	0.39	350.00	4847.00	64100	20230209	-60.76	23400	20230726	7.48	64100	-60.76	20230209	23400	7.48	20230726	64100	-60.76	20230209	23400	7.48	20230726	2.06	N	408900	100	5 억	40839	N	N	0	N	00	N
21	20230829	131622	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	25450	150	2	0.59	481068800	19206	96.18	25050	25500	24650	32850	17750	25300	25046.52	0.76	6969	26500	25900	25600	25000	24700	25750	24850	5	7550	100	17710	50	1	5360550	1364	72.71	5.25	12	0.36	350.00	4847.00	64100	20230209	-60.30	23400	20230726	8.76	64100	-60.30	20230209	23400	8.76	20230726	64100	-60.30	20230209	23400	8.76	20230726	2.06	N	408900	100	5 억	40839	N	N	0	N	00	N
22	20230829	121739	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	25300	0	3	0.00	461659800	18439	92.34	25050	25500	24650	32850	17750	25300	25035.71	0.76	6290	26500	25900	25600	25000	24700	25750	24850	5	7550	100	17710	50	1	5360550	1356	72.29	5.22	12	0.34	350.00	4847.00	64100	20230209	-60.53	23400	20230726	8.12	64100	-60.53	20230209	23400	8.12	20230726	64100	-60.53	20230209	23400	8.12	20230726	2.06	N	408900	100	5 억	40839	N	N	0	N	00	N
23	20230829	112443	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	25250	-50	5	-0.20	411502400	16456	82.41	25050	25500	24650	32850	17750	25300	25004.43	0.76	4834	26500	25900	25600	25000	24700	25750	24850	5	7550	100	17710	50	1	5360550	1354	72.14	5.21	12	0.31	350.00	4847.00	64100	20230209	-60.61	23400	20230726	7.91	64100	-60.61	20230209	23400	7.91	20230726	64100	-60.61	20230209	23400	7.91	20230726	2.06	N	408900	100	5 억	40839	N	N	0	N	00	N
24	20230829	101836	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	25000	-300	5	-1.19	382113150	15294	76.59	25050	25500	24650	32850	17750	25300	24982.44	0.76	3944	26500	25900	25600	25000	24700	25750	24850	5	7550	100	17710	50	1	5360550	1340	71.43	5.16	12	0.29	350.00	4847.00	64100	20230209	-61.00	23400	20230726	6.84	64100	-61.00	20230209	23400	6.84	20230726	64100	-61.00	20230209	23400	6.84	20230726	2.06	N	408900	100	5 억	40839	N	N	0	N	00	N
25	20230829	091222	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	25100	-200	5	-0.79	65767900	2633	13.19	25050	25200	24900	32850	17750	25300	24965.61	0.76	1228	26500	25900	25600	25000	24700	25750	24850	5	7550	100	17710	50	1	5360550	1345	71.71	5.18	12	0.05	350.00	4847.00	64100	20230209	-60.84	23400	20230726	7.26	64100	-60.84	20230209	23400	7.26	20230726	64100	-60.84	20230209	23400	7.26	20230726	2.06	N	408900	100	5 억	40839	N	N	0	N	00	N
26	20230828	161205	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	25300	-550	5	-2.13	473015500	18457	426.65	26200	26200	25300	33600	18100	25850	25631.71	0.76	-204	26383	26116	25783	25516	25183	25950	25350	5	7750	100	18090	50	1	5360550	1356	72.29	5.22	12	0.34	350.00	4847.00	64100	20230209	-60.53	23400	20230726	8.12	64100	-60.53	20230209	23400	8.12	20230726	64100	-60.53	20230209	23400	8.12	20230726	2.04	N	408900	100	5 억	40734	N	N	0	N	00	N
27	20230828	151214	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	25500	-350	5	-1.35	367004850	14274	329.96	26200	26200	25300	33600	18100	25850	25711.42	0.76	-257	26383	26116	25783	25516	25183	25950	25350	5	7750	100	18090	50	1	5360550	1367	72.86	5.26	12	0.27	350.00	4847.00	64100	20230209	-60.22	23400	20230726	8.97	64100	-60.22	20230209	23400	8.97	20230726	64100	-60.22	20230209	23400	8.97	20230726	2.04	N	408900	100	5 억	40734	N	N	0	N	00	N
28	20230828	141219	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	25450	-400	5	-1.55	343352950	13349	308.58	26200	26200	25300	33600	18100	25850	25721.25	0.76	-50	26383	26116	25783	25516	25183	25950	25350	5	7750	100	18090	50	1	5360550	1364	72.71	5.25	12	0.25	350.00	4847.00	64100	20230209	-60.30	23400	20230726	8.76	64100	-60.30	20230209	23400	8.76	20230726	64100	-60.30	20230209	23400	8.76	20230726	2.04	N	408900	100	5 억	40734	N	N	0	N	00	N
29	20230828	131229	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	25450	-400	5	-1.55	135478900	5253	121.43	26200	26200	25450	33600	18100	25850	25790.77	0.76	-1288	26383	26116	25783	25516	25183	25950	25350	5	7750	100	18090	50	1	5360550	1364	72.71	5.25	12	0.10	350.00	4847.00	64100	20230209	-60.30	23400	20230726	8.76	64100	-60.30	20230209	23400	8.76	20230726	64100	-60.30	20230209	23400	8.76	20230726	2.04	N	408900	100	5 억	40734	N	N	0	N	00	N
30	20230828	121219	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	25600	-250	5	-0.97	111829700	4327	100.02	26200	26200	25600	33600	18100	25850	25844.63	0.76	-1042	26383	26116	25783	25516	25183	25950	25350	5	7750	100	18090	50	1	5360550	1372	73.14	5.28	12	0.08	350.00	4847.00	64100	20230209	-60.06	23400	20230726	9.40	64100	-60.06	20230209	23400	9.40	20230726	64100	-60.06	20230209	23400	9.40	20230726	2.04	N	408900	100	5 억	40734	N	N	0	N	00	N
31	20230828	111215	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	25850	0	3	0.00	83635100	3228	74.62	26200	26200	25650	33600	18100	25850	25909.26	0.76	-879	26383	26116	25783	25516	25183	25950	25350	5	7750	100	18090	50	1	5360550	1386	73.86	5.33	12	0.06	350.00	4847.00	64100	20230209	-59.67	23400	20230726	10.47	64100	-59.67	20230209	23400	10.47	20230726	64100	-59.67	20230209	23400	10.47	20230726	2.04	N	408900	100	5 억	40734	N	N	0	N	00	N
32	20230828	101201	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	25900	50	2	0.19	61186000	2360	54.55	26200	26200	25650	33600	18100	25850	25926.27	0.76	-352	26383	26116	25783	25516	25183	25950	25350	5	7750	100	18090	50	1	5360550	1388	74.00	5.34	12	0.04	350.00	4847.00	64100	20230209	-59.59	23400	20230726	10.68	64100	-59.59	20230209	23400	10.68	20230726	64100	-59.59	20230209	23400	10.68	20230726	2.04	N	408900	100	5 억	40734	N	N	0	N	00	N
33	20230828	091218	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	25850	0	3	0.00	3936250	152	3.51	26200	26200	25650	33600	18100	25850	25896.38	0.76	-92	26383	26116	25783	25516	25183	25950	25350	5	7750	100	18090	50	1	5360550	1386	73.86	5.33	12	0.00	350.00	4847.00	64100	20230209	-59.67	23400	20230726	10.47	64100	-59.67	20230209	23400	10.47	20230726	64100	-59.67	20230209	23400	10.47	20230726	2.04	N	408900	100	5 억	40734	N	N	0	N	00	N
34	20230825	161208	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	25850	-50	5	-0.19	110773650	4320	40.26	25950	26050	25450	33650	18150	25900	25642.05	0.77	-135	26533	26216	25583	25266	24633	26375	25425	5	7750	100	18130	50	1	5360550	1386	73.86	5.33	12	0.08	350.00	4847.00	64100	20230209	-59.67	23400	20230726	10.47	64100	-59.67	20230209	23400	10.47	20230726	64100	-59.67	20230209	23400	10.47	20230726	2.05	N	408900	100	5 억	41324	N	N	1	N	00	N
35	20230825	151218	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	25600	-300	5	-1.16	107276250	4184	38.99	25950	26050	25450	33650	18150	25900	25639.64	0.77	-183	26533	26216	25583	25266	24633	26375	25425	5	7750	100	18130	50	1	5360550	1372	73.14	5.28	12	0.08	350.00	4847.00	64100	20230209	-60.06	23400	20230726	9.40	64100	-60.06	20230209	23400	9.40	20230726	64100	-60.06	20230209	23400	9.40	20230726	2.05	N	408900	100	5 억	41324	N	N	1	N	00	N
36	20230825	141215	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	25450	-450	5	-1.74	97178600	3789	35.31	25950	26050	25450	33650	18150	25900	25647.56	0.77	-42	26533	26216	25583	25266	24633	26375	25425	5	7750	100	18130	50	1	5360550	1364	72.71	5.25	12	0.07	350.00	4847.00	64100	20230209	-60.30	23400	20230726	8.76	64100	-60.30	20230209	23400	8.76	20230726	64100	-60.30	20230209	23400	8.76	20230726	2.05	N	408900	100	5 억	41324	N	N	1	N	00	N
37	20230825	131211	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	25700	-200	5	-0.77	74114550	2887	26.90	25950	26050	25450	33650	18150	25900	25671.82	0.77	-90	26533	26216	25583	25266	24633	26375	25425	5	7750	100	18130	50	1	5360550	1378	73.43	5.30	12	0.05	350.00	4847.00	64100	20230209	-59.91	23400	20230726	9.83	64100	-59.91	20230209	23400	9.83	20230726	64100	-59.91	20230209	23400	9.83	20230726	2.05	N	408900	100	5 억	41324	N	N	1	N	00	N
38	20230825	121212	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	25450	-450	5	-1.74	65977100	2570	23.95	25950	26050	25450	33650	18150	25900	25672.02	0.77	79	26533	26216	25583	25266	24633	26375	25425	5	7750	100	18130	50	1	5360550	1364	72.71	5.25	12	0.05	350.00	4847.00	64100	20230209	-60.30	23400	20230726	8.76	64100	-60.30	20230209	23400	8.76	20230726	64100	-60.30	20230209	23400	8.76	20230726	2.05	N	408900	100	5 억	41324	N	N	1	N	00	N
39	20230825	111212	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	25900	0	3	0.00	23392150	906	8.44	25950	26050	25450	33650	18150	25900	25819.15	0.77	127	26533	26216	25583	25266	24633	26375	25425	5	7750	100	18130	50	1	5360550	1388	74.00	5.34	12	0.02	350.00	4847.00	64100	20230209	-59.59	23400	20230726	10.68	64100	-59.59	20230209	23400	10.68	20230726	64100	-59.59	20230209	23400	10.68	20230726	2.05	N	408900	100	5 억	41324	N	N	1	N	00	N
40	20230825	101216	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	25800	-100	5	-0.39	16525500	640	5.96	25950	26050	25450	33650	18150	25900	25821.09	0.77	220	26533	26216	25583	25266	24633	26375	25425	5	7750	100	18130	50	1	5360550	1383	73.71	5.32	12	0.01	350.00	4847.00	64100	20230209	-59.75	23400	20230726	10.26	64100	-59.75	20230209	23400	10.26	20230726	64100	-59.75	20230209	23400	10.26	20230726	2.05	N	408900	100	5 억	41324	N	N	1	N	00	N
41	20230825	091209	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	25850	-50	5	-0.19	5787000	225	2.10	25950	25950	25450	33650	18150	25900	25720.00	0.77	37	26533	26216	25583	25266	24633	26375	25425	5	7750	100	18130	50	1	5360550	1386	73.86	5.33	12	0.00	350.00	4847.00	64100	20230209	-59.67	23400	20230726	10.47	64100	-59.67	20230209	23400	10.47	20230726	64100	-59.67	20230209	23400	10.47	20230726	2.05	N	408900	100	5 억	41324	N	N	1	N	00	N
42	20230824	161203	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	25900	700	2	2.78	271206800	10729	63.48	25200	25900	24950	32750	17650	25200	25274.83	0.72	2494	27333	26266	25733	24666	24133	26000	24400	5	7550	100	17640	50	1	5360550	1388	74.00	5.34	12	0.20	350.00	4847.00	64100	20230209	-59.59	23400	20230726	10.68	64100	-59.59	20230209	23400	10.68	20230726	64100	-59.59	20230209	23400	10.68	20230726	2.08	N	408900	100	5 억	38830	N	N	1	N	00	N
43	20230824	151200	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	25500	300	2	1.19	239302950	9486	56.13	25200	25550	24950	32750	17650	25200	25226.96	0.72	2191	27333	26266	25733	24666	24133	26000	24400	5	7550	100	17640	50	1	5360550	1367	72.86	5.26	12	0.18	350.00	4847.00	64100	20230209	-60.22	23400	20230726	8.97	64100	-60.22	20230209	23400	8.97	20230726	64100	-60.22	20230209	23400	8.97	20230726	2.08	N	408900	100	5 억	38830	N	N	0	N	00	N
44	20230824	141203	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	25550	350	2	1.39	224862750	8919	52.77	25200	25550	24950	32750	17650	25200	25211.65	0.72	2059	27333	26266	25733	24666	24133	26000	24400	5	7550	100	17640	50	1	5360550	1370	73.00	5.27	12	0.17	350.00	4847.00	64100	20230209	-60.14	23400	20230726	9.19	64100	-60.14	20230209	23400	9.19	20230726	64100	-60.14	20230209	23400	9.19	20230726	2.08	N	408900	100	5 억	38830	N	N	0	N	00	N
45	20230824	131204	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	25300	100	2	0.40	212907050	8450	50.00	25200	25550	24950	32750	17650	25200	25196.10	0.72	1820	27333	26266	25733	24666	24133	26000	24400	5	7550	100	17640	50	1	5360550	1356	72.29	5.22	12	0.16	350.00	4847.00	64100	20230209	-60.53	23400	20230726	8.12	64100	-60.53	20230209	23400	8.12	20230726	64100	-60.53	20230209	23400	8.12	20230726	2.08	N	408900	100	5 억	38830	N	N	0	N	00	N
46	20230824	121209	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	25350	150	2	0.60	157879550	6275	37.13	25200	25550	24950	32750	17650	25200	25160.09	0.72	1163	27333	26266	25733	24666	24133	26000	24400	5	7550	100	17640	50	1	5360550	1359	72.43	5.23	12	0.12	350.00	4847.00	64100	20230209	-60.45	23400	20230726	8.33	64100	-60.45	20230209	23400	8.33	20230726	64100	-60.45	20230209	23400	8.33	20230726	2.08	N	408900	100	5 억	38830	N	N	0	N	00	N
47	20230824	111201	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	25250	50	2	0.20	148105200	5890	34.85	25200	25550	24950	32750	17650	25200	25145.20	0.72	1007	27333	26266	25733	24666	24133	26000	24400	5	7550	100	17640	50	1	5360550	1354	72.14	5.21	12	0.11	350.00	4847.00	64100	20230209	-60.61	23400	20230726	7.91	64100	-60.61	20230209	23400	7.91	20230726	64100	-60.61	20230209	23400	7.91	20230726	2.08	N	408900	100	5 억	38830	N	N	0	N	00	N
48	20230824	101200	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	25100	-100	5	-0.40	91583900	3642	21.55	25200	25550	25000	32750	17650	25200	25146.60	0.72	193	27333	26266	25733	24666	24133	26000	24400	5	7550	100	17640	50	1	5360550	1345	71.71	5.18	12	0.07	350.00	4847.00	64100	20230209	-60.84	23400	20230726	7.26	64100	-60.84	20230209	23400	7.26	20230726	64100	-60.84	20230209	23400	7.26	20230726	2.08	N	408900	100	5 억	38830	N	N	0	N	00	N
49	20230824	091204	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	25350	150	2	0.60	16354150	649	3.84	25200	25350	25100	32750	17650	25200	25199.00	0.72	-121	27333	26266	25733	24666	24133	26000	24400	5	7550	100	17640	50	1	5360550	1359	72.43	5.23	12	0.01	350.00	4847.00	64100	20230209	-60.45	23400	20230726	8.33	64100	-60.45	20230209	23400	8.33	20230726	64100	-60.45	20230209	23400	8.33	20230726	2.08	N	408900	100	5 억	38830	N	N	0	N	00	N
50	20230823	161157	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	25200	-1200	5	-4.55	429097400	16577	136.98	26800	26800	25200	34300	18500	26400	25899.80	0.81	-4599	27166	26782	26366	25982	25566	26975	26175	5	7900	100	18480	50	1	5360550	1351	72.00	5.20	12	0.31	350.00	4847.00	64100	20230209	-60.69	23400	20230726	7.69	64100	-60.69	20230209	23400	7.69	20230726	64100	-60.69	20230209	23400	7.69	20230726	2.13	N	408900	100	5 억	43430	N	N	4	N	00	N
51	20230823	151157	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	25650	-750	5	-2.84	366380600	14101	116.52	26800	26800	25650	34300	18500	26400	25982.60	0.81	-4808	27166	26782	26366	25982	25566	26975	26175	5	7900	100	18480	50	1	5360550	1375	73.29	5.29	12	0.26	350.00	4847.00	64100	20230209	-59.98	23400	20230726	9.62	64100	-59.98	20230209	23400	9.62	20230726	64100	-59.98	20230209	23400	9.62	20230726	2.13	N	408900	100	5 억	43430	N	N	4	N	00	N
52	20230823	141203	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	25800	-600	5	-2.27	247591300	9512	78.60	26800	26800	25700	34300	18500	26400	26029.36	0.81	-2971	27166	26782	26366	25982	25566	26975	26175	5	7900	100	18480	50	1	5360550	1383	73.71	5.32	12	0.18	350.00	4847.00	64100	20230209	-59.75	23400	20230726	10.26	64100	-59.75	20230209	23400	10.26	20230726	64100	-59.75	20230209	23400	10.26	20230726	2.13	N	408900	100	5 억	43430	N	N	4	N	00	N
53	20230823	131154	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	26150	-250	5	-0.95	177533600	6800	56.19	26800	26800	25900	34300	18500	26400	26107.88	0.81	-2081	27166	26782	26366	25982	25566	26975	26175	5	7900	100	18480	50	1	5360550	1402	74.71	5.40	12	0.13	350.00	4847.00	64100	20230209	-59.20	23400	20230726	11.75	64100	-59.20	20230209	23400	11.75	20230726	64100	-59.20	20230209	23400	11.75	20230726	2.13	N	408900	100	5 억	43430	N	N	4	N	00	N
54	20230823	121204	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	26100	-300	5	-1.14	86522800	3314	27.38	26800	26800	25900	34300	18500	26400	26108.27	0.81	-732	27166	26782	26366	25982	25566	26975	26175	5	7900	100	18480	50	1	5360550	1399	74.57	5.38	12	0.06	350.00	4847.00	64100	20230209	-59.28	23400	20230726	11.54	64100	-59.28	20230209	23400	11.54	20230726	64100	-59.28	20230209	23400	11.54	20230726	2.13	N	408900	100	5 억	43430	N	N	4	N	00	N
55	20230823	111159	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	26150	-250	5	-0.95	37683600	1437	11.87	26800	26800	26050	34300	18500	26400	26223.80	0.81	-425	27166	26782	26366	25982	25566	26975	26175	5	7900	100	18480	50	1	5360550	1402	74.71	5.40	12	0.03	350.00	4847.00	64100	20230209	-59.20	23400	20230726	11.75	64100	-59.20	20230209	23400	11.75	20230726	64100	-59.20	20230209	23400	11.75	20230726	2.13	N	408900	100	5 억	43430	N	N	4	N	00	N
56	20230823	101159	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	26200	-200	5	-0.76	28106250	1071	8.85	26800	26800	26050	34300	18500	26400	26243.00	0.81	-367	27166	26782	26366	25982	25566	26975	26175	5	7900	100	18480	50	1	5360550	1404	74.86	5.41	12	0.02	350.00	4847.00	64100	20230209	-59.13	23400	20230726	11.97	64100	-59.13	20230209	23400	11.97	20230726	64100	-59.13	20230209	23400	11.97	20230726	2.13	N	408900	100	5 억	43430	N	N	4	N	00	N
57	20230823	091208	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	26300	-100	5	-0.38	2823700	107	0.88	26800	26800	26300	34300	18500	26400	26389.72	0.81	-8	27166	26782	26366	25982	25566	26975	26175	5	7900	100	18480	50	1	5360550	1410	75.14	5.43	12	0.00	350.00	4847.00	64100	20230209	-58.97	23400	20230726	12.39	64100	-58.97	20230209	23400	12.39	20230726	64100	-58.97	20230209	23400	12.39	20230726	2.13	N	408900	100	5 억	43430	N	N	4	N	00	N
58	20230822	161152	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	26400	50	2	0.19	319546200	12081	86.89	26250	26750	25950	34250	18450	26350	26450.31	0.79	966	27083	26716	26433	26066	25783	26575	25925	5	7900	100	18440	50	1	5360550	1415	75.43	5.45	12	0.23	350.00	4847.00	64100	20230209	-58.81	23400	20230726	12.82	64100	-58.81	20230209	23400	12.82	20230726	64100	-58.81	20230209	23400	12.82	20230726	2.11	N	408900	100	5 억	42463	N	N	4	N	00	N
59	20230822	151152	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	26500	150	2	0.57	312058200	11797	84.85	26250	26750	25950	34250	18450	26350	26452.34	0.79	925	27083	26716	26433	26066	25783	26575	25925	5	7900	100	18440	50	1	5360550	1421	75.71	5.47	12	0.22	350.00	4847.00	64100	20230209	-58.66	23400	20230726	13.25	64100	-58.66	20230209	23400	13.25	20230726	64100	-58.66	20230209	23400	13.25	20230726	2.11	N	408900	100	5 억	42463	N	N	0	N	00	N
60	20230822	141152	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	26250	-100	5	-0.38	256154300	9689	69.68	26250	26750	25950	34250	18450	26350	26437.64	0.79	1605	27083	26716	26433	26066	25783	26575	25925	5	7900	100	18440	50	1	5360550	1407	75.00	5.42	12	0.18	350.00	4847.00	64100	20230209	-59.05	23400	20230726	12.18	64100	-59.05	20230209	23400	12.18	20230726	64100	-59.05	20230209	23400	12.18	20230726	2.11	N	408900	100	5 억	42463	N	N	0	N	00	N
61	20230822	131149	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	26600	250	2	0.95	215708050	8152	58.63	26250	26750	25950	34250	18450	26350	26460.75	0.79	1903	27083	26716	26433	26066	25783	26575	25925	5	7900	100	18440	50	1	5360550	1426	76.00	5.49	12	0.15	350.00	4847.00	64100	20230209	-58.50	23400	20230726	13.68	64100	-58.50	20230209	23400	13.68	20230726	64100	-58.50	20230209	23400	13.68	20230726	2.11	N	408900	100	5 억	42463	N	N	0	N	00	N
62	20230822	121135	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	26350	0	3	0.00	211773300	8003	57.56	26250	26750	25950	34250	18450	26350	26461.74	0.79	1899	27083	26716	26433	26066	25783	26575	25925	5	7900	100	18440	50	1	5360550	1413	75.29	5.44	12	0.15	350.00	4847.00	64100	20230209	-58.89	23400	20230726	12.61	64100	-58.89	20230209	23400	12.61	20230726	64100	-58.89	20230209	23400	12.61	20230726	2.11	N	408900	100	5 억	42463	N	N	0	N	00	N
63	20230822	111148	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	26550	200	2	0.76	171939150	6495	46.71	26250	26750	25950	34250	18450	26350	26472.54	0.79	810	27083	26716	26433	26066	25783	26575	25925	5	7900	100	18440	50	1	5360550	1423	75.86	5.48	12	0.12	350.00	4847.00	64100	20230209	-58.58	23400	20230726	13.46	64100	-58.58	20230209	23400	13.46	20230726	64100	-58.58	20230209	23400	13.46	20230726	2.11	N	408900	100	5 억	42463	N	N	0	N	00	N
64	20230822	101146	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	26400	50	2	0.19	120192850	4542	32.67	26250	26700	25950	34250	18450	26350	26462.54	0.79	1282	27083	26716	26433	26066	25783	26575	25925	5	7900	100	18440	50	1	5360550	1415	75.43	5.45	12	0.08	350.00	4847.00	64100	20230209	-58.81	23400	20230726	12.82	64100	-58.81	20230209	23400	12.82	20230726	64100	-58.81	20230209	23400	12.82	20230726	2.11	N	408900	100	5 억	42463	N	N	0	N	00	N
65	20230822	091144	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	26100	-250	5	-0.95	14380000	550	3.96	26250	26250	25950	34250	18450	26350	26145.45	0.79	47	27083	26716	26433	26066	25783	26575	25925	5	7900	100	18440	50	1	5360550	1399	74.57	5.38	12	0.01	350.00	4847.00	64100	20230209	-59.28	23400	20230726	11.54	64100	-59.28	20230209	23400	11.54	20230726	64100	-59.28	20230209	23400	11.54	20230726	2.11	N	408900	100	5 억	42463	N	N	0	N	00	N
66	20230821	161144	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	26350	-250	5	-0.94	312516000	11818	59.24	26550	26800	26150	34550	18650	26600	26445.29	0.79	92	28133	27366	26733	25966	25333	27050	25650	5	7950	100	18620	50	1	5360550	1413	75.29	5.44	12	0.22	350.00	4847.00	64100	20230209	-58.89	23400	20230726	12.61	64100	-58.89	20230209	23400	12.61	20230726	64100	-58.89	20230209	23400	12.61	20230726	2.09	N	408900	100	5 억	42399	N	N	0	N	00	N
67	20230821	151151	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	26350	-250	5	-0.94	301137200	11386	57.07	26550	26800	26150	34550	18650	26600	26447.84	0.79	147	28133	27366	26733	25966	25333	27050	25650	5	7950	100	18620	50	1	5360550	1413	75.29	5.44	12	0.21	350.00	4847.00	64100	20230209	-58.89	23400	20230726	12.61	64100	-58.89	20230209	23400	12.61	20230726	64100	-58.89	20230209	23400	12.61	20230726	2.09	N	408900	100	5 억	42399	N	N	0	N	00	N
68	20230821	141145	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	26400	-200	5	-0.75	161061350	6096	30.56	26550	26750	26150	34550	18650	26600	26420.41	0.79	536	28133	27366	26733	25966	25333	27050	25650	5	7950	100	18620	50	1	5360550	1415	75.43	5.45	12	0.11	350.00	4847.00	64100	20230209	-58.81	23400	20230726	12.82	64100	-58.81	20230209	23400	12.82	20230726	64100	-58.81	20230209	23400	12.82	20230726	2.09	N	408900	100	5 억	42399	N	N	0	N	00	N
69	20230821	131200	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	26550	-50	5	-0.19	143898400	5447	27.30	26550	26750	26150	34550	18650	26600	26417.45	0.79	538	28133	27366	26733	25966	25333	27050	25650	5	7950	100	18620	50	1	5360550	1423	75.86	5.48	12	0.10	350.00	4847.00	64100	20230209	-58.58	23400	20230726	13.46	64100	-58.58	20230209	23400	13.46	20230726	64100	-58.58	20230209	23400	13.46	20230726	2.09	N	408900	100	5 억	42399	N	N	0	N	00	N
70	20230821	121155	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	26500	-100	5	-0.38	129769400	4915	24.64	26550	26750	26150	34550	18650	26600	26402.16	0.79	552	28133	27366	26733	25966	25333	27050	25650	5	7950	100	18620	50	1	5360550	1421	75.71	5.47	12	0.09	350.00	4847.00	64100	20230209	-58.66	23400	20230726	13.25	64100	-58.66	20230209	23400	13.25	20230726	64100	-58.66	20230209	23400	13.25	20230726	2.09	N	408900	100	5 억	42399	N	N	0	N	00	N
71	20230821	111144	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	26350	-250	5	-0.94	117749100	4460	22.36	26550	26750	26150	34550	18650	26600	26400.52	0.79	561	28133	27366	26733	25966	25333	27050	25650	5	7950	100	18620	50	1	5360550	1413	75.29	5.44	12	0.08	350.00	4847.00	64100	20230209	-58.89	23400	20230726	12.61	64100	-58.89	20230209	23400	12.61	20230726	64100	-58.89	20230209	23400	12.61	20230726	2.09	N	408900	100	5 억	42399	N	N	0	N	00	N
72	20230821	101143	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	26500	-100	5	-0.38	105248300	3987	19.98	26550	26750	26150	34550	18650	26600	26397.16	0.79	675	28133	27366	26733	25966	25333	27050	25650	5	7950	100	18620	50	1	5360550	1421	75.71	5.47	12	0.07	350.00	4847.00	64100	20230209	-58.66	23400	20230726	13.25	64100	-58.66	20230209	23400	13.25	20230726	64100	-58.66	20230209	23400	13.25	20230726	2.09	N	408900	100	5 억	42399	N	N	0	N	00	N
73	20230821	091155	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	26250	-350	5	-1.32	4748950	180	0.90	26550	26550	26200	34550	18650	26600	26364.76	0.79	-72	28133	27366	26733	25966	25333	27050	25650	5	7950	100	18620	50	1	5360550	1407	75.00	5.42	12	0.00	350.00	4847.00	64100	20230209	-59.05	23400	20230726	12.18	64100	-59.05	20230209	23400	12.18	20230726	64100	-59.05	20230209	23400	12.18	20230726	2.09	N	408900	100	5 억	42399	N	N	0	N	00	N
74	20230818	161144	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	26600	-550	5	-2.03	530373000	19907	103.00	27150	27500	26100	35250	19050	27150	26642.54	0.83	-11214	28683	27916	26733	25966	24783	28300	26350	5	8100	100	19000	50	1	5360550	1426	76.00	5.49	12	0.37	350.00	4847.00	64100	20230209	-58.50	23400	20230726	13.68	64100	-58.50	20230209	23400	13.68	20230726	64100	-58.50	20230209	23400	13.68	20230726	1.99	N	408900	100	5 억	44370	N	N	2	N	00	N
75	20230818	151134	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	26350	-800	5	-2.95	523616150	19651	101.68	27150	27500	26100	35250	19050	27150	26645.78	0.83	-11213	28683	27916	26733	25966	24783	28300	26350	5	8100	100	19000	50	1	5360550	1413	75.29	5.44	12	0.37	350.00	4847.00	64100	20230209	-58.89	23400	20230726	12.61	64100	-58.89	20230209	23400	12.61	20230726	64100	-58.89	20230209	23400	12.61	20230726	1.99	N	408900	100	5 억	44370	N	N	2	N	00	N
76	20230818	141145	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	26700	-450	5	-1.66	450527700	16877	87.32	27150	27500	26250	35250	19050	27150	26694.77	0.83	-8854	28683	27916	26733	25966	24783	28300	26350	5	8100	100	19000	50	1	5360550	1431	76.29	5.51	12	0.31	350.00	4847.00	64100	20230209	-58.35	23400	20230726	14.10	64100	-58.35	20230209	23400	14.10	20230726	64100	-58.35	20230209	23400	14.10	20230726	1.99	N	408900	100	5 억	44370	N	N	2	N	00	N
77	20230818	131136	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	27300	150	2	0.55	406860850	15248	78.89	27150	27500	26250	35250	19050	27150	26682.90	0.83	-8202	28683	27916	26733	25966	24783	28300	26350	5	8100	100	19000	50	1	5360550	1463	78.00	5.63	12	0.28	350.00	4847.00	64100	20230209	-57.41	23400	20230726	16.67	64100	-57.41	20230209	23400	16.67	20230726	64100	-57.41	20230209	23400	16.67	20230726	1.99	N	408900	100	5 억	44370	N	N	2	N	00	N
78	20230818	121149	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	26600	-550	5	-2.03	296203050	11117	57.52	27150	27500	26250	35250	19050	27150	26644.15	0.83	-6006	28683	27916	26733	25966	24783	28300	26350	5	8100	100	19000	50	1	5360550	1426	76.00	5.49	12	0.21	350.00	4847.00	64100	20230209	-58.50	23400	20230726	13.68	64100	-58.50	20230209	23400	13.68	20230726	64100	-58.50	20230209	23400	13.68	20230726	1.99	N	408900	100	5 억	44370	N	N	2	N	00	N
79	20230818	111139	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	26600	-550	5	-2.03	257364300	9659	49.98	27150	27500	26250	35250	19050	27150	26645.03	0.83	-4874	28683	27916	26733	25966	24783	28300	26350	5	8100	100	19000	50	1	5360550	1426	76.00	5.49	12	0.18	350.00	4847.00	64100	20230209	-58.50	23400	20230726	13.68	64100	-58.50	20230209	23400	13.68	20230726	64100	-58.50	20230209	23400	13.68	20230726	1.99	N	408900	100	5 억	44370	N	N	2	N	00	N
80	20230818	101146	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	26500	-650	5	-2.39	144885100	5440	28.15	27150	27500	26250	35250	19050	27150	26633.29	0.83	-2165	28683	27916	26733	25966	24783	28300	26350	5	8100	100	19000	50	1	5360550	1421	75.71	5.47	12	0.10	350.00	4847.00	64100	20230209	-58.66	23400	20230726	13.25	64100	-58.66	20230209	23400	13.25	20230726	64100	-58.66	20230209	23400	13.25	20230726	1.99	N	408900	100	5 억	44370	N	N	2	N	00	N
81	20230818	091151	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	26600	-550	5	-2.03	49101300	1819	9.41	27150	27500	26400	35250	19050	27150	26993.57	0.83	-513	28683	27916	26733	25966	24783	28300	26350	5	8100	100	19000	50	1	5360550	1426	76.00	5.49	12	0.03	350.00	4847.00	64100	20230209	-58.50	23400	20230726	13.68	64100	-58.50	20230209	23400	13.68	20230726	64100	-58.50	20230209	23400	13.68	20230726	1.99	N	408900	100	5 억	44370	N	N	2	N	00	N
82	20230817	161146	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	27150	250	2	0.93	511221400	19324	42.06	26250	27500	25550	34950	18850	26900	26455.22	0.84	-1742	29366	28132	27466	26232	25566	27800	25900	5	8050	100	18830	50	1	5360550	1455	77.57	5.60	12	0.36	350.00	4847.00	64100	20230209	-57.64	23400	20230726	16.03	64100	-57.64	20230209	23400	16.03	20230726	64100	-57.64	20230209	23400	16.03	20230726	2.01	N	408900	100	5 억	44932	N	N	2	N	00	N
83	20230817	151152	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	27050	150	2	0.56	503854650	19052	41.47	26250	27500	25550	34950	18850	26900	26446.29	0.84	-1699	29366	28132	27466	26232	25566	27800	25900	5	8050	100	18830	50	1	5360550	1450	77.29	5.58	12	0.36	350.00	4847.00	64100	20230209	-57.80	23400	20230726	15.60	64100	-57.80	20230209	23400	15.60	20230726	64100	-57.80	20230209	23400	15.60	20230726	2.01	N	408900	100	5 억	44932	N	N	4	N	00	N
84	20230817	141142	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	27300	400	2	1.49	453699550	17213	37.47	26250	27500	25550	34950	18850	26900	26357.96	0.84	-1772	29366	28132	27466	26232	25566	27800	25900	5	8050	100	18830	50	1	5360550	1463	78.00	5.63	12	0.32	350.00	4847.00	64100	20230209	-57.41	23400	20230726	16.67	64100	-57.41	20230209	23400	16.67	20230726	64100	-57.41	20230209	23400	16.67	20230726	2.01	N	408900	100	5 억	44932	N	N	4	N	00	N
85	20230817	131138	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	26800	-100	5	-0.37	368084000	14073	30.63	26250	26850	25550	34950	18850	26900	26155.33	0.84	-1448	29366	28132	27466	26232	25566	27800	25900	5	8050	100	18830	50	1	5360550	1437	76.57	5.53	12	0.26	350.00	4847.00	64100	20230209	-58.19	23400	20230726	14.53	64100	-58.19	20230209	23400	14.53	20230726	64100	-58.19	20230209	23400	14.53	20230726	2.01	N	408900	100	5 억	44932	N	N	4	N	00	N
86	20230817	121141	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	26150	-750	5	-2.79	294919800	11314	24.63	26250	26700	25550	34950	18850	26900	26066.80	0.84	-1302	29366	28132	27466	26232	25566	27800	25900	5	8050	100	18830	50	1	5360550	1402	74.71	5.40	12	0.21	350.00	4847.00	64100	20230209	-59.20	23400	20230726	11.75	64100	-59.20	20230209	23400	11.75	20230726	64100	-59.20	20230209	23400	11.75	20230726	2.01	N	408900	100	5 억	44932	N	N	4	N	00	N
87	20230817	111143	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	26200	-700	5	-2.60	246696650	9476	20.63	26250	26700	25550	34950	18850	26900	26033.84	0.84	-2265	29366	28132	27466	26232	25566	27800	25900	5	8050	100	18830	50	1	5360550	1404	74.86	5.41	12	0.18	350.00	4847.00	64100	20230209	-59.13	23400	20230726	11.97	64100	-59.13	20230209	23400	11.97	20230726	64100	-59.13	20230209	23400	11.97	20230726	2.01	N	408900	100	5 억	44932	N	N	4	N	00	N
88	20230817	101137	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	26550	-350	5	-1.30	147323800	5652	12.30	26250	26700	25950	34950	18850	26900	26065.78	0.84	242	29366	28132	27466	26232	25566	27800	25900	5	8050	100	18830	50	1	5360550	1423	75.86	5.48	12	0.11	350.00	4847.00	64100	20230209	-58.58	23400	20230726	13.46	64100	-58.58	20230209	23400	13.46	20230726	64100	-58.58	20230209	23400	13.46	20230726	2.01	N	408900	100	5 억	44932	N	N	4	N	00	N
89	20230817	091136	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	26150	-750	5	-2.79	16036800	612	1.33	26250	26700	26050	34950	18850	26900	26203.92	0.84	-22	29366	28132	27466	26232	25566	27800	25900	5	8050	100	18830	50	1	5360550	1402	74.71	5.40	12	0.01	350.00	4847.00	64100	20230209	-59.20	23400	20230726	11.75	64100	-59.20	20230209	23400	11.75	20230726	64100	-59.20	20230209	23400	11.75	20230726	2.01	N	408900	100	5 억	44932	N	N	4	N	00	N
90	20230816	161141	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	26900	-1750	5	-6.11	1229820900	45363	356.49	28700	28700	26800	37200	20100	28650	27110.68	0.97	-5980	29383	29016	28483	28116	27583	29200	28300	5	8550	100	20050	50	1	5360550	1442	76.86	5.55	12	0.85	350.00	4847.00	64100	20230209	-58.03	23400	20230726	14.96	64100	-58.03	20230209	23400	14.96	20230726	64100	-58.03	20230209	23400	14.96	20230726	1.99	N	408900	100	5 억	51792	N	N	4	N	00	N
91	20230816	151143	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	27000	-1650	5	-5.76	1172914300	43248	339.87	28700	28700	26800	37200	20100	28650	27120.62	0.97	-5899	29383	29016	28483	28116	27583	29200	28300	5	8550	100	20050	50	1	5360550	1447	77.14	5.57	12	0.81	350.00	4847.00	64100	20230209	-57.88	23400	20230726	15.38	64100	-57.88	20230209	23400	15.38	20230726	64100	-57.88	20230209	23400	15.38	20230726	1.99	N	408900	100	5 억	51792	N	N	2	N	00	N
92	20230816	141140	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	27000	-1650	5	-5.76	974464350	35895	282.08	28700	28700	26800	37200	20100	28650	27147.59	0.97	-6503	29383	29016	28483	28116	27583	29200	28300	5	8550	100	20050	50	1	5360550	1447	77.14	5.57	12	0.67	350.00	4847.00	64100	20230209	-57.88	23400	20230726	15.38	64100	-57.88	20230209	23400	15.38	20230726	64100	-57.88	20230209	23400	15.38	20230726	1.99	N	408900	100	5 억	51792	N	N	2	N	00	N
93	20230816	131138	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	26950	-1700	5	-5.93	767448650	28233	221.87	28700	28700	26800	37200	20100	28650	27182.63	0.97	-5775	29383	29016	28483	28116	27583	29200	28300	5	8550	100	20050	50	1	5360550	1445	77.00	5.56	12	0.53	350.00	4847.00	64100	20230209	-57.96	23400	20230726	15.17	64100	-57.96	20230209	23400	15.17	20230726	64100	-57.96	20230209	23400	15.17	20230726	1.99	N	408900	100	5 억	51792	N	N	2	N	00	N
94	20230816	121156	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	27000	-1650	5	-5.76	665253500	24442	192.08	28700	28700	26800	37200	20100	28650	27217.58	0.97	-7046	29383	29016	28483	28116	27583	29200	28300	5	8550	100	20050	50	1	5360550	1447	77.14	5.57	12	0.46	350.00	4847.00	64100	20230209	-57.88	23400	20230726	15.38	64100	-57.88	20230209	23400	15.38	20230726	64100	-57.88	20230209	23400	15.38	20230726	1.99	N	408900	100	5 억	51792	N	N	2	N	00	N
95	20230816	111152	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	26950	-1700	5	-5.93	540744650	19820	155.76	28700	28700	26800	37200	20100	28650	27282.71	0.97	-9167	29383	29016	28483	28116	27583	29200	28300	5	8550	100	20050	50	1	5360550	1445	77.00	5.56	12	0.37	350.00	4847.00	64100	20230209	-57.96	23400	20230726	15.17	64100	-57.96	20230209	23400	15.17	20230726	64100	-57.96	20230209	23400	15.17	20230726	1.99	N	408900	100	5 억	51792	N	N	2	N	00	N
96	20230816	101143	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	26900	-1750	5	-6.11	369870700	13481	105.94	28700	28700	26900	37200	20100	28650	27436.35	0.97	-8232	29383	29016	28483	28116	27583	29200	28300	5	8550	100	20050	50	1	5360550	1442	76.86	5.55	12	0.25	350.00	4847.00	64100	20230209	-58.03	23400	20230726	14.96	64100	-58.03	20230209	23400	14.96	20230726	64100	-58.03	20230209	23400	14.96	20230726	1.99	N	408900	100	5 억	51792	N	N	2	N	00	N
97	20230816	091136	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	28000	-650	5	-2.27	24251950	859	6.75	28700	28700	28000	37200	20100	28650	28232.28	0.97	143	29383	29016	28483	28116	27583	29200	28300	5	8550	100	20050	50	1	5360550	1501	80.00	5.78	12	0.02	350.00	4847.00	64100	20230209	-56.32	23400	20230726	19.66	64100	-56.32	20230209	23400	19.66	20230726	64100	-56.32	20230209	23400	19.66	20230726	1.99	N	408900	100	5 억	51792	N	N	2	N	00	N
98	20230814	161126	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	28650	250	2	0.88	360195650	12668	41.71	28100	28850	27950	36900	19900	28400	28433.51	1.00	-2200	29266	28832	28166	27732	27066	29050	27950	5	8500	100	19880	50	1	5360550	1536	81.86	5.91	12	0.24	350.00	4847.00	64100	20230209	-55.30	23400	20230726	22.44	64100	-55.30	20230209	23400	22.44	20230726	64100	-55.30	20230209	23400	22.44	20230726	1.98	N	408900	100	5 억	53796	N	N	2	N	00	N
99	20230814	151124	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	28350	-50	5	-0.18	341776600	12022	39.58	28100	28850	27950	36900	19900	28400	28429.26	1.00	-2347	29266	28832	28166	27732	27066	29050	27950	5	8500	100	19880	50	1	5360550	1520	81.00	5.85	12	0.22	350.00	4847.00	64100	20230209	-55.77	23400	20230726	21.15	64100	-55.77	20230209	23400	21.15	20230726	64100	-55.77	20230209	23400	21.15	20230726	1.98	N	408900	100	5 억	53796	N	N	0	N	00	N
100	20230814	141127	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	28150	-250	5	-0.88	234726200	8264	27.21	28100	28850	27950	36900	19900	28400	28403.46	1.00	-1599	29266	28832	28166	27732	27066	29050	27950	5	8500	100	19880	50	1	5360550	1509	80.43	5.81	12	0.15	350.00	4847.00	64100	20230209	-56.08	23400	20230726	20.30	64100	-56.08	20230209	23400	20.30	20230726	64100	-56.08	20230209	23400	20.30	20230726	1.98	N	408900	100	5 억	53796	N	N	0	N	00	N
101	20230814	131113	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	28400	0	3	0.00	163844100	5776	19.02	28100	28850	27950	36900	19900	28400	28366.36	1.00	-1232	29266	28832	28166	27732	27066	29050	27950	5	8500	100	19880	50	1	5360550	1522	81.14	5.86	12	0.11	350.00	4847.00	64100	20230209	-55.69	23400	20230726	21.37	64100	-55.69	20230209	23400	21.37	20230726	64100	-55.69	20230209	23400	21.37	20230726	1.98	N	408900	100	5 억	53796	N	N	0	N	00	N
102	20230814	121123	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	28250	-150	5	-0.53	145695350	5135	16.91	28100	28850	27950	36900	19900	28400	28373.00	1.00	-879	29266	28832	28166	27732	27066	29050	27950	5	8500	100	19880	50	1	5360550	1514	80.71	5.83	12	0.10	350.00	4847.00	64100	20230209	-55.93	23400	20230726	20.73	64100	-55.93	20230209	23400	20.73	20230726	64100	-55.93	20230209	23400	20.73	20230726	1.98	N	408900	100	5 억	53796	N	N	0	N	00	N
103	20230814	111115	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	28150	-250	5	-0.88	118741550	4179	13.76	28100	28850	27950	36900	19900	28400	28413.87	1.00	-805	29266	28832	28166	27732	27066	29050	27950	5	8500	100	19880	50	1	5360550	1509	80.43	5.81	12	0.08	350.00	4847.00	64100	20230209	-56.08	23400	20230726	20.30	64100	-56.08	20230209	23400	20.30	20230726	64100	-56.08	20230209	23400	20.30	20230726	1.98	N	408900	100	5 억	53796	N	N	0	N	00	N
104	20230814	101119	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	28550	150	2	0.53	103694200	3649	12.01	28100	28850	27950	36900	19900	28400	28417.16	1.00	-711	29266	28832	28166	27732	27066	29050	27950	5	8500	100	19880	50	1	5360550	1530	81.57	5.89	12	0.07	350.00	4847.00	64100	20230209	-55.46	23400	20230726	22.01	64100	-55.46	20230209	23400	22.01	20230726	64100	-55.46	20230209	23400	22.01	20230726	1.98	N	408900	100	5 억	53796	N	N	0	N	00	N
105	20230814	091115	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	28500	100	2	0.35	24181050	861	2.83	28100	28500	27950	36900	19900	28400	28084.84	1.00	-165	29266	28832	28166	27732	27066	29050	27950	5	8500	100	19880	50	1	5360550	1528	81.43	5.88	12	0.02	350.00	4847.00	64100	20230209	-55.54	23400	20230726	21.79	64100	-55.54	20230209	23400	21.79	20230726	64100	-55.54	20230209	23400	21.79	20230726	1.98	N	408900	100	5 억	53796	N	N	0	N	00	N
106	20230811	161116	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	28400	600	2	2.16	846686600	30237	134.97	27800	28600	27500	36100	19500	27800	28001.67	0.85	8088	28733	28266	27733	27266	26733	28500	27500	5	8300	100	19460	50	1	5360550	1522	81.14	5.86	12	0.56	350.00	4847.00	64100	20230209	-55.69	23400	20230726	21.37	64100	-55.69	20230209	23400	21.37	20230726	64100	-55.69	20230209	23400	21.37	20230726	1.92	N	408900	100	5 억	45708	N	N	5	N	00	N
107	20230811	151109	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	28250	450	2	1.62	789885300	28231	126.01	27800	28600	27500	36100	19500	27800	27979.36	0.85	6360	28733	28266	27733	27266	26733	28500	27500	5	8300	100	19460	50	1	5360550	1514	80.71	5.83	12	0.53	350.00	4847.00	64100	20230209	-55.93	23400	20230726	20.73	64100	-55.93	20230209	23400	20.73	20230726	64100	-55.93	20230209	23400	20.73	20230726	1.92	N	408900	100	5 억	45708	N	N	5	N	00	N
108	20230811	141107	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	27900	100	2	0.36	624235350	22383	99.91	27800	28400	27500	36100	19500	27800	27888.82	0.85	4649	28733	28266	27733	27266	26733	28500	27500	5	8300	100	19460	50	1	5360550	1496	79.71	5.76	12	0.42	350.00	4847.00	64100	20230209	-56.47	23400	20230726	19.23	64100	-56.47	20230209	23400	19.23	20230726	64100	-56.47	20230209	23400	19.23	20230726	1.92	N	408900	100	5 억	45708	N	N	5	N	00	N
109	20230811	131107	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	28000	200	2	0.72	541953000	19447	86.81	27800	28400	27500	36100	19500	27800	27868.21	0.85	3212	28733	28266	27733	27266	26733	28500	27500	5	8300	100	19460	50	1	5360550	1501	80.00	5.78	12	0.36	350.00	4847.00	64100	20230209	-56.32	23400	20230726	19.66	64100	-56.32	20230209	23400	19.66	20230726	64100	-56.32	20230209	23400	19.66	20230726	1.92	N	408900	100	5 억	45708	N	N	5	N	00	N
110	20230811	121057	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	27850	50	2	0.18	423042900	15202	67.86	27800	28400	27500	36100	19500	27800	27828.11	0.85	1877	28733	28266	27733	27266	26733	28500	27500	5	8300	100	19460	50	1	5360550	1493	79.57	5.75	12	0.28	350.00	4847.00	64100	20230209	-56.55	23400	20230726	19.02	64100	-56.55	20230209	23400	19.02	20230726	64100	-56.55	20230209	23400	19.02	20230726	1.92	N	408900	100	5 억	45708	N	N	5	N	00	N
111	20230811	111058	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	27600	-200	5	-0.72	276640750	9936	44.35	27800	28400	27500	36100	19500	27800	27842.27	0.85	-504	28733	28266	27733	27266	26733	28500	27500	5	8300	100	19460	50	1	5360550	1480	78.86	5.69	12	0.19	350.00	4847.00	64100	20230209	-56.94	23400	20230726	17.95	64100	-56.94	20230209	23400	17.95	20230726	64100	-56.94	20230209	23400	17.95	20230726	1.92	N	408900	100	5 억	45708	N	N	5	N	00	N
112	20230811	101051	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	27650	-150	5	-0.54	174599300	6242	27.86	27800	28400	27600	36100	19500	27800	27971.69	0.85	-226	28733	28266	27733	27266	26733	28500	27500	5	8300	100	19460	50	1	5360550	1482	79.00	5.70	12	0.12	350.00	4847.00	64100	20230209	-56.86	23400	20230726	18.16	64100	-56.86	20230209	23400	18.16	20230726	64100	-56.86	20230209	23400	18.16	20230726	1.92	N	408900	100	5 억	45708	N	N	5	N	00	N
113	20230811	091106	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	28250	450	2	1.62	33266100	1185	5.29	27800	28250	27800	36100	19500	27800	28072.66	0.85	456	28733	28266	27733	27266	26733	28500	27500	5	8300	100	19460	50	1	5360550	1514	80.71	5.83	12	0.02	350.00	4847.00	64100	20230209	-55.93	23400	20230726	20.73	64100	-55.93	20230209	23400	20.73	20230726	64100	-55.93	20230209	23400	20.73	20230726	1.92	N	408900	100	5 억	45708	N	N	5	N	00	N
114	20230810	161054	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	27800	100	2	0.36	608583400	22040	45.75	27200	28200	27200	36000	19400	27700	27612.29	0.70	8018	29800	28750	27950	26900	26100	28350	26500	5	8300	100	19390	50	1	5360550	1490	79.43	5.74	12	0.41	350.00	4847.00	64100	20230209	-56.63	23400	20230726	18.80	64100	-56.63	20230209	23400	18.80	20230726	64100	-56.63	20230209	23400	18.80	20230726	1.80	N	408900	100	5 억	37690	N	N	5	N	00	N
115	20230810	151050	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	27750	50	2	0.18	578591300	20961	43.51	27200	28200	27200	36000	19400	27700	27602.87	0.70	7583	29800	28750	27950	26900	26100	28350	26500	5	8300	100	19390	50	1	5360550	1488	79.29	5.73	12	0.39	350.00	4847.00	64100	20230209	-56.71	23400	20230726	18.59	64100	-56.71	20230209	23400	18.59	20230726	64100	-56.71	20230209	23400	18.59	20230726	1.80	N	408900	100	5 억	37690	N	N	3	N	00	N
116	20230810	141051	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	27400	-300	5	-1.08	321173300	11630	24.14	27200	28200	27200	36000	19400	27700	27615.37	0.70	-238	29800	28750	27950	26900	26100	28350	26500	5	8300	100	19390	50	1	5360550	1469	78.29	5.65	12	0.22	350.00	4847.00	64100	20230209	-57.25	23400	20230726	17.09	64100	-57.25	20230209	23400	17.09	20230726	64100	-57.25	20230209	23400	17.09	20230726	1.80	N	408900	100	5 억	37690	N	N	3	N	00	N
117	20230810	131041	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	27400	-300	5	-1.08	282569550	10221	21.22	27200	28200	27200	36000	19400	27700	27645.56	0.70	-623	29800	28750	27950	26900	26100	28350	26500	5	8300	100	19390	50	1	5360550	1469	78.29	5.65	12	0.19	350.00	4847.00	64100	20230209	-57.25	23400	20230726	17.09	64100	-57.25	20230209	23400	17.09	20230726	64100	-57.25	20230209	23400	17.09	20230726	1.80	N	408900	100	5 억	37690	N	N	3	N	00	N
118	20230810	121102	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	27350	-350	5	-1.26	258585700	9348	19.40	27200	28200	27200	36000	19400	27700	27661.82	0.70	-973	29800	28750	27950	26900	26100	28350	26500	5	8300	100	19390	50	1	5360550	1466	78.14	5.64	12	0.17	350.00	4847.00	64100	20230209	-57.33	23400	20230726	16.88	64100	-57.33	20230209	23400	16.88	20230726	64100	-57.33	20230209	23400	16.88	20230726	1.80	N	408900	100	5 억	37690	N	N	3	N	00	N
119	20230810	111103	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	27500	-200	5	-0.72	219423450	7920	16.44	27200	28200	27200	36000	19400	27700	27705.03	0.70	-1164	29800	28750	27950	26900	26100	28350	26500	5	8300	100	19390	50	1	5360550	1474	78.57	5.67	12	0.15	350.00	4847.00	64100	20230209	-57.10	23400	20230726	17.52	64100	-57.10	20230209	23400	17.52	20230726	64100	-57.10	20230209	23400	17.52	20230726	1.80	N	408900	100	5 억	37690	N	N	3	N	00	N
120	20230810	101057	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	28100	400	2	1.44	111275000	4007	8.32	27200	28200	27200	36000	19400	27700	27771.54	0.70	427	29800	28750	27950	26900	26100	28350	26500	5	8300	100	19390	50	1	5360550	1506	80.29	5.80	12	0.07	350.00	4847.00	64100	20230209	-56.16	23400	20230726	20.09	64100	-56.16	20230209	23400	20.09	20230726	64100	-56.16	20230209	23400	20.09	20230726	1.80	N	408900	100	5 억	37690	N	N	3	N	00	N
121	20230810	091107	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	27300	-400	5	-1.44	17811900	652	1.35	27200	27650	27200	36000	19400	27700	27267.07	0.70	145	29800	28750	27950	26900	26100	28350	26500	5	8300	100	19390	50	1	5360550	1463	78.00	5.63	12	0.01	350.00	4847.00	64100	20230209	-57.41	23400	20230726	16.67	64100	-57.41	20230209	23400	16.67	20230726	64100	-57.41	20230209	23400	16.67	20230726	1.80	N	408900	100	5 억	37690	N	N	3	N	00	N
122	20230809	161052	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	27700	-800	5	-2.81	1339583050	48067	98.27	28500	29000	27150	37050	19950	28500	27869.17	0.46	12419	31366	29932	28566	27132	25766	29250	26450	5	8550	100	19950	50	1	5360550	1485	79.14	5.71	12	0.90	350.00	4847.00	64100	20230209	-56.79	23400	20230726	18.38	64100	-56.79	20230209	23400	18.38	20230726	64100	-56.79	20230209	23400	18.38	20230726	1.80	N	408900	100	5 억	24838	N	N	3	N	00	N
123	20230809	151039	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	28000	-500	5	-1.75	1176817950	42215	86.30	28500	29000	27150	37050	19950	28500	27876.77	0.46	8953	31366	29932	28566	27132	25766	29250	26450	5	8550	100	19950	50	1	5360550	1501	80.00	5.78	12	0.79	350.00	4847.00	64100	20230209	-56.32	23400	20230726	19.66	64100	-56.32	20230209	23400	19.66	20230726	64100	-56.32	20230209	23400	19.66	20230726	1.80	N	408900	100	5 억	24838	N	N	8	N	00	N
124	20230809	141037	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	27950	-550	5	-1.93	638568000	23276	47.59	28500	28500	27150	37050	19950	28500	27434.61	0.46	2613	31366	29932	28566	27132	25766	29250	26450	5	8550	100	19950	50	1	5360550	1498	79.86	5.77	12	0.43	350.00	4847.00	64100	20230209	-56.40	23400	20230726	19.44	64100	-56.40	20230209	23400	19.44	20230726	64100	-56.40	20230209	23400	19.44	20230726	1.80	N	408900	100	5 억	24838	N	N	8	N	00	N
125	20230809	131100	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	27450	-1050	5	-3.68	520323200	18994	38.83	28500	28500	27150	37050	19950	28500	27394.08	0.46	745	31366	29932	28566	27132	25766	29250	26450	5	8550	100	19950	50	1	5360550	1471	78.43	5.66	12	0.35	350.00	4847.00	64100	20230209	-57.18	23400	20230726	17.31	64100	-57.18	20230209	23400	17.31	20230726	64100	-57.18	20230209	23400	17.31	20230726	1.80	N	408900	100	5 억	24838	N	N	8	N	00	N
126	20230809	121059	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	27700	-800	5	-2.81	440381400	16089	32.89	28500	28500	27150	37050	19950	28500	27371.58	0.46	-271	31366	29932	28566	27132	25766	29250	26450	5	8550	100	19950	50	1	5360550	1485	79.14	5.71	12	0.30	350.00	4847.00	64100	20230209	-56.79	23400	20230726	18.38	64100	-56.79	20230209	23400	18.38	20230726	64100	-56.79	20230209	23400	18.38	20230726	1.80	N	408900	100	5 억	24838	N	N	8	N	00	N
127	20230809	111050	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	27200	-1300	5	-4.56	339711550	12423	25.40	28500	28500	27150	37050	19950	28500	27345.37	0.46	-960	31366	29932	28566	27132	25766	29250	26450	5	8550	100	19950	50	1	5360550	1458	77.71	5.61	12	0.23	350.00	4847.00	64100	20230209	-57.57	23400	20230726	16.24	64100	-57.57	20230209	23400	16.24	20230726	64100	-57.57	20230209	23400	16.24	20230726	1.80	N	408900	100	5 억	24838	N	N	8	N	00	N
128	20230809	101038	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	27200	-1300	5	-4.56	191892650	7000	14.31	28500	28500	27150	37050	19950	28500	27413.24	0.46	-989	31366	29932	28566	27132	25766	29250	26450	5	8550	100	19950	50	1	5360550	1458	77.71	5.61	12	0.13	350.00	4847.00	64100	20230209	-57.57	23400	20230726	16.24	64100	-57.57	20230209	23400	16.24	20230726	64100	-57.57	20230209	23400	16.24	20230726	1.80	N	408900	100	5 억	24838	N	N	8	N	00	N
129	20230809	091044	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	28150	-350	5	-1.23	4124250	146	0.30	28500	28500	28050	37050	19950	28500	28248.29	0.46	-36	31366	29932	28566	27132	25766	29250	26450	5	8550	100	19950	50	1	5360550	1509	80.43	5.81	12	0.00	350.00	4847.00	64100	20230209	-56.08	23400	20230726	20.30	64100	-56.08	20230209	23400	20.30	20230726	64100	-56.08	20230209	23400	20.30	20230726	1.80	N	408900	100	5 억	24838	N	N	8	N	00	N
130	20230808	161104	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	28500	-1100	5	-3.72	1385454900	48850	53.44	29550	30000	27200	38450	20750	29600	28361.41	0.60	-7507	31733	30666	29983	28916	28233	30325	28575	5	8850	100	20720	50	1	5360550	1528	81.43	5.88	12	0.91	350.00	4847.00	64100	20230209	-55.54	23400	20230726	21.79	64100	-55.54	20230209	23400	21.79	20230726	64100	-55.54	20230209	23400	21.79	20230726	1.91	N	408900	100	5 억	32343	N	N	8	N	00	N
131	20230808	151049	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	27700	-1900	5	-6.42	1354214800	47738	52.23	29550	30000	27200	38450	20750	29600	28367.65	0.60	-7619	31733	30666	29983	28916	28233	30325	28575	5	8850	100	20720	50	1	5360550	1485	79.14	5.71	12	0.89	350.00	4847.00	64100	20230209	-56.79	23400	20230726	18.38	64100	-56.79	20230209	23400	18.38	20230726	64100	-56.79	20230209	23400	18.38	20230726	1.91	N	408900	100	5 억	32343	N	N	8	N	00	N
132	20230808	141045	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	27450	-2150	5	-7.26	1091945950	38308	41.91	29550	30000	27450	38450	20750	29600	28504.38	0.60	-8795	31733	30666	29983	28916	28233	30325	28575	5	8850	100	20720	50	1	5360550	1471	78.43	5.66	12	0.71	350.00	4847.00	64100	20230209	-57.18	23400	20230726	17.31	64100	-57.18	20230209	23400	17.31	20230726	64100	-57.18	20230209	23400	17.31	20230726	1.91	N	408900	100	5 억	32343	N	N	8	N	00	N
133	20230808	131035	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	28000	-1600	5	-5.41	823756800	28628	31.32	29550	30000	28000	38450	20750	29600	28774.51	0.60	-8314	31733	30666	29983	28916	28233	30325	28575	5	8850	100	20720	50	1	5360550	1501	80.00	5.78	12	0.53	350.00	4847.00	64100	20230209	-56.32	23400	20230726	19.66	64100	-56.32	20230209	23400	19.66	20230726	64100	-56.32	20230209	23400	19.66	20230726	1.91	N	408900	100	5 억	32343	N	N	8	N	00	N
134	20230808	121042	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	28150	-1450	5	-4.90	723655350	25063	27.42	29550	30000	28100	38450	20750	29600	28873.45	0.60	-8416	31733	30666	29983	28916	28233	30325	28575	5	8850	100	20720	50	1	5360550	1509	80.43	5.81	12	0.47	350.00	4847.00	64100	20230209	-56.08	23400	20230726	20.30	64100	-56.08	20230209	23400	20.30	20230726	64100	-56.08	20230209	23400	20.30	20230726	1.91	N	408900	100	5 억	32343	N	N	8	N	00	N
135	20230808	111030	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	28250	-1350	5	-4.56	602103450	20752	22.70	29550	30000	28200	38450	20750	29600	29014.24	0.60	-8243	31733	30666	29983	28916	28233	30325	28575	5	8850	100	20720	50	1	5360550	1514	80.71	5.83	12	0.39	350.00	4847.00	64100	20230209	-55.93	23400	20230726	20.73	64100	-55.93	20230209	23400	20.73	20230726	64100	-55.93	20230209	23400	20.73	20230726	1.91	N	408900	100	5 억	32343	N	N	8	N	00	N
136	20230808	101045	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	28800	-800	5	-2.70	394317200	13466	14.73	29550	30000	28800	38450	20750	29600	29282.43	0.60	-5537	31733	30666	29983	28916	28233	30325	28575	5	8850	100	20720	50	1	5360550	1544	82.29	5.94	12	0.25	350.00	4847.00	64100	20230209	-55.07	23400	20230726	23.08	64100	-55.07	20230209	23400	23.08	20230726	64100	-55.07	20230209	23400	23.08	20230726	1.91	N	408900	100	5 억	32343	N	N	8	N	00	N
137	20230808	091050	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	30000	400	2	1.35	57426250	1934	2.12	29550	30000	29450	38450	20750	29600	29692.99	0.60	-1176	31733	30666	29983	28916	28233	30325	28575	5	8850	100	20720	50	1	5360550	1608	85.71	6.19	12	0.04	350.00	4847.00	64100	20230209	-53.20	23400	20230726	28.21	64100	-53.20	20230209	23400	28.21	20230726	64100	-53.20	20230209	23400	28.21	20230726	1.91	N	408900	100	5 억	32343	N	N	8	N	00	N
138	20230807	161040	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	29600	-1700	5	-5.43	1110028150	37223	82.96	30250	31050	29300	40650	21950	31300	29821.27	0.64	-1948	33066	32182	30666	29782	28266	32625	30225	5	9350	100	21910	50	1	5360550	1587	84.57	6.11	12	0.69	350.00	4847.00	64100	20230209	-53.82	23400	20230726	26.50	64100	-53.82	20230209	23400	26.50	20230726	64100	-53.82	20230209	23400	26.50	20230726	1.91	N	408900	100	5 억	34276	N	N	8	N	00	N
139	20230807	151039	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	29750	-1550	5	-4.95	1082252900	36285	80.87	30250	31050	29300	40650	21950	31300	29826.45	0.64	-1716	33066	32182	30666	29782	28266	32625	30225	5	9350	100	21910	50	1	5360550	1595	85.00	6.14	12	0.68	350.00	4847.00	64100	20230209	-53.59	23400	20230726	27.14	64100	-53.59	20230209	23400	27.14	20230726	64100	-53.59	20230209	23400	27.14	20230726	1.91	N	408900	100	5 억	34276	N	N	141	N	00	N
140	20230807	141046	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	29650	-1650	5	-5.27	977719150	32746	72.98	30250	31050	29300	40650	21950	31300	29857.67	0.64	-1658	33066	32182	30666	29782	28266	32625	30225	5	9350	100	21910	50	1	5360550	1589	84.71	6.12	12	0.61	350.00	4847.00	64100	20230209	-53.74	23400	20230726	26.71	64100	-53.74	20230209	23400	26.71	20230726	64100	-53.74	20230209	23400	26.71	20230726	1.91	N	408900	100	5 억	34276	N	N	141	N	00	N
141	20230807	131033	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	29500	-1800	5	-5.75	919245900	30770	68.58	30250	31050	29300	40650	21950	31300	29874.74	0.64	-1740	33066	32182	30666	29782	28266	32625	30225	5	9350	100	21910	50	1	5360550	1581	84.29	6.09	12	0.57	350.00	4847.00	64100	20230209	-53.98	23400	20230726	26.07	64100	-53.98	20230209	23400	26.07	20230726	64100	-53.98	20230209	23400	26.07	20230726	1.91	N	408900	100	5 억	34276	N	N	141	N	00	N
142	20230807	121034	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	29600	-1700	5	-5.43	810896300	27094	60.39	30250	31050	29550	40650	21950	31300	29929.00	0.64	-530	33066	32182	30666	29782	28266	32625	30225	5	9350	100	21910	50	1	5360550	1587	84.57	6.11	12	0.51	350.00	4847.00	64100	20230209	-53.82	23400	20230726	26.50	64100	-53.82	20230209	23400	26.50	20230726	64100	-53.82	20230209	23400	26.50	20230726	1.91	N	408900	100	5 억	34276	N	N	141	N	00	N
143	20230807	111024	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	29700	-1600	5	-5.11	719729000	24019	53.53	30250	31050	29550	40650	21950	31300	29964.99	0.64	-574	33066	32182	30666	29782	28266	32625	30225	5	9350	100	21910	50	1	5360550	1592	84.86	6.13	12	0.45	350.00	4847.00	64100	20230209	-53.67	23400	20230726	26.92	64100	-53.67	20230209	23400	26.92	20230726	64100	-53.67	20230209	23400	26.92	20230726	1.91	N	408900	100	5 억	34276	N	N	141	N	00	N
144	20230807	101037	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	29850	-1450	5	-4.63	548138600	18241	40.65	30250	31050	29550	40650	21950	31300	30049.81	0.64	-666	33066	32182	30666	29782	28266	32625	30225	5	9350	100	21910	50	1	5360550	1600	85.29	6.16	12	0.34	350.00	4847.00	64100	20230209	-53.43	23400	20230726	27.56	64100	-53.43	20230209	23400	27.56	20230726	64100	-53.43	20230209	23400	27.56	20230726	1.91	N	408900	100	5 억	34276	N	N	141	N	00	N
145	20230807	091034	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	30300	-1000	5	-3.19	317267000	10564	23.54	30250	31050	29550	40650	21950	31300	30032.85	0.64	-799	33066	32182	30666	29782	28266	32625	30225	5	9350	100	21910	50	1	5360550	1624	86.57	6.25	12	0.20	350.00	4847.00	64100	20230209	-52.73	23400	20230726	29.49	64100	-52.73	20230209	23400	29.49	20230726	64100	-52.73	20230209	23400	29.49	20230726	1.91	N	408900	100	5 억	34276	N	N	141	N	00	N
146	20230804	161028	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	31300	2100	2	7.19	1382975050	44842	327.72	29200	31550	29150	37950	20450	29200	30840.06	0.33	12675	30600	29900	29550	28850	28500	29725	28675	5	8750	100	20440	50	1	5360550	1678	89.43	6.46	12	0.84	350.00	4847.00	64100	20230209	-51.17	23400	20230726	33.76	64100	-51.17	20230209	23400	33.76	20230726	64100	-51.17	20230209	23400	33.76	20230726	1.96	N	408900	100	5 억	17898	N	N	141	N	00	N
147	20230804	151027	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	31350	2150	2	7.36	1309963200	42494	310.56	29200	31550	29150	37950	20450	29200	30827.02	0.33	11320	30600	29900	29550	28850	28500	29725	28675	5	8750	100	20440	50	1	5360550	1681	89.57	6.47	12	0.79	350.00	4847.00	64100	20230209	-51.09	23400	20230726	33.97	64100	-51.09	20230209	23400	33.97	20230726	64100	-51.09	20230209	23400	33.97	20230726	1.96	N	408900	100	5 억	17898	N	N	7	N	00	N
148	20230804	141041	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	30850	1650	2	5.65	850515550	27793	203.12	29200	31150	29150	37950	20450	29200	30601.79	0.33	6727	30600	29900	29550	28850	28500	29725	28675	5	8750	100	20440	50	1	5360550	1654	88.14	6.36	12	0.52	350.00	4847.00	64100	20230209	-51.87	23400	20230726	31.84	64100	-51.87	20230209	23400	31.84	20230726	64100	-51.87	20230209	23400	31.84	20230726	1.96	N	408900	100	5 억	17898	N	N	7	N	00	N
149	20230804	131024	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	30400	1200	2	4.11	783765750	25607	187.14	29200	31150	29150	37950	20450	29200	30607.48	0.33	5156	30600	29900	29550	28850	28500	29725	28675	5	8750	100	20440	50	1	5360550	1630	86.86	6.27	12	0.48	350.00	4847.00	64100	20230209	-52.57	23400	20230726	29.91	64100	-52.57	20230209	23400	29.91	20230726	64100	-52.57	20230209	23400	29.91	20230726	1.96	N	408900	100	5 억	17898	N	N	7	N	00	N
150	20230804	121018	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	30450	1250	2	4.28	750558950	24511	179.13	29200	31150	29150	37950	20450	29200	30621.31	0.33	4854	30600	29900	29550	28850	28500	29725	28675	5	8750	100	20440	50	1	5360550	1632	87.00	6.28	12	0.46	350.00	4847.00	64100	20230209	-52.50	23400	20230726	30.13	64100	-52.50	20230209	23400	30.13	20230726	64100	-52.50	20230209	23400	30.13	20230726	1.96	N	408900	100	5 억	17898	N	N	7	N	00	N
151	20230804	111032	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	30900	1700	2	5.82	656424300	21429	156.61	29200	31150	29150	37950	20450	29200	30632.52	0.33	4686	30600	29900	29550	28850	28500	29725	28675	5	8750	100	20440	50	1	5360550	1656	88.29	6.38	12	0.40	350.00	4847.00	64100	20230209	-51.79	23400	20230726	32.05	64100	-51.79	20230209	23400	32.05	20230726	64100	-51.79	20230209	23400	32.05	20230726	1.96	N	408900	100	5 억	17898	N	N	7	N	00	N
152	20230804	101012	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	30750	1550	2	5.31	251108700	8297	60.64	29200	30850	29150	37950	20450	29200	30265.00	0.33	4971	30600	29900	29550	28850	28500	29725	28675	5	8750	100	20440	50	1	5360550	1648	87.86	6.34	12	0.15	350.00	4847.00	64100	20230209	-52.03	23400	20230726	31.41	64100	-52.03	20230209	23400	31.41	20230726	64100	-52.03	20230209	23400	31.41	20230726	1.96	N	408900	100	5 억	17898	N	N	7	N	00	N
153	20230804	091013	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	29600	400	2	1.37	33856100	1149	8.40	29200	29600	29150	37950	20450	29200	29465.71	0.33	458	30600	29900	29550	28850	28500	29725	28675	5	8750	100	20440	50	1	5360550	1587	84.57	6.11	12	0.02	350.00	4847.00	64100	20230209	-53.82	23400	20230726	26.50	64100	-53.82	20230209	23400	26.50	20230726	64100	-53.82	20230209	23400	26.50	20230726	1.96	N	408900	100	5 억	17898	N	N	7	N	00	N
154	20230803	161018	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	29200	-1350	5	-4.42	397270450	13491	34.26	30250	30250	29200	39700	21400	30550	29449.76	0.39	-2945	32450	31500	30250	29300	28050	31975	29775	5	9150	100	21380	50	1	5360550	1565	83.43	6.02	12	0.25	350.00	4847.00	64100	20230209	-54.45	23400	20230726	24.79	64100	-54.45	20230209	23400	24.79	20230726	64100	-54.45	20230209	23400	24.79	20230726	2.01	N	408900	100	5 억	20846	N	N	7	N	00	N
155	20230803	151023	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	29300	-1250	5	-4.09	360345200	12228	31.05	30250	30250	29200	39700	21400	30550	29468.86	0.39	-2778	32450	31500	30250	29300	28050	31975	29775	5	9150	100	21380	50	1	5360550	1571	83.71	6.04	12	0.23	350.00	4847.00	64100	20230209	-54.29	23400	20230726	25.21	64100	-54.29	20230209	23400	25.21	20230726	64100	-54.29	20230209	23400	25.21	20230726	2.01	N	408900	100	5 억	20846	N	N	4	N	00	N
156	20230803	141016	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	29300	-1250	5	-4.09	294784850	9988	25.36	30250	30250	29200	39700	21400	30550	29513.90	0.39	-1919	32450	31500	30250	29300	28050	31975	29775	5	9150	100	21380	50	1	5360550	1571	83.71	6.04	12	0.19	350.00	4847.00	64100	20230209	-54.29	23400	20230726	25.21	64100	-54.29	20230209	23400	25.21	20230726	64100	-54.29	20230209	23400	25.21	20230726	2.01	N	408900	100	5 억	20846	N	N	4	N	00	N
157	20230803	131018	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	29350	-1200	5	-3.93	272889200	9242	23.47	30250	30250	29200	39700	21400	30550	29527.07	0.39	-1740	32450	31500	30250	29300	28050	31975	29775	5	9150	100	21380	50	1	5360550	1573	83.86	6.06	12	0.17	350.00	4847.00	64100	20230209	-54.21	23400	20230726	25.43	64100	-54.21	20230209	23400	25.43	20230726	64100	-54.21	20230209	23400	25.43	20230726	2.01	N	408900	100	5 억	20846	N	N	4	N	00	N
158	20230803	121024	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	29500	-1050	5	-3.44	255068550	8636	21.93	30250	30250	29200	39700	21400	30550	29535.50	0.39	-1521	32450	31500	30250	29300	28050	31975	29775	5	9150	100	21380	50	1	5360550	1581	84.29	6.09	12	0.16	350.00	4847.00	64100	20230209	-53.98	23400	20230726	26.07	64100	-53.98	20230209	23400	26.07	20230726	64100	-53.98	20230209	23400	26.07	20230726	2.01	N	408900	100	5 억	20846	N	N	4	N	00	N
159	20230803	111011	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	29550	-1000	5	-3.27	124864800	4194	10.65	30250	30250	29550	39700	21400	30550	29772.25	0.39	-1814	32450	31500	30250	29300	28050	31975	29775	5	9150	100	21380	50	1	5360550	1584	84.43	6.10	12	0.08	350.00	4847.00	64100	20230209	-53.90	23400	20230726	26.28	64100	-53.90	20230209	23400	26.28	20230726	64100	-53.90	20230209	23400	26.28	20230726	2.01	N	408900	100	5 억	20846	N	N	4	N	00	N
160	20230803	101008	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	29700	-850	5	-2.78	60826750	2037	5.17	30250	30250	29600	39700	21400	30550	29860.95	0.39	-475	32450	31500	30250	29300	28050	31975	29775	5	9150	100	21380	50	1	5360550	1592	84.86	6.13	12	0.04	350.00	4847.00	64100	20230209	-53.67	23400	20230726	26.92	64100	-53.67	20230209	23400	26.92	20230726	64100	-53.67	20230209	23400	26.92	20230726	2.01	N	408900	100	5 억	20846	N	N	4	N	00	N
161	20230803	091010	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	29800	-750	5	-2.45	19351500	648	1.65	30250	30250	29650	39700	21400	30550	29863.43	0.39	-24	32450	31500	30250	29300	28050	31975	29775	5	9150	100	21380	50	1	5360550	1597	85.14	6.15	12	0.01	350.00	4847.00	64100	20230209	-53.51	23400	20230726	27.35	64100	-53.51	20230209	23400	27.35	20230726	64100	-53.51	20230209	23400	27.35	20230726	2.01	N	408900	100	5 억	20846	N	N	4	N	00	N
162	20230802	161018	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	30550	1050	2	3.56	1197264200	39252	181.65	29500	31200	29000	38350	20650	29500	30501.99	0.28	6903	31300	30400	29700	28800	28100	30050	28450	5	8850	100	20650	50	1	5360550	1638	87.29	6.30	12	0.73	350.00	4847.00	64100	20230209	-52.34	23400	20230726	30.56	64100	-52.34	20230209	23400	30.56	20230726	64100	-52.34	20230209	23400	30.56	20230726	1.94	N	408900	100	5 억	14839	N	N	4	N	00	N
163	20230802	151031	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	30300	800	2	2.71	1152082500	37768	174.78	29500	31200	29000	38350	20650	29500	30504.20	0.28	6806	31300	30400	29700	28800	28100	30050	28450	5	8850	100	20650	50	1	5360550	1624	86.57	6.25	12	0.70	350.00	4847.00	64100	20230209	-52.73	23400	20230726	29.49	64100	-52.73	20230209	23400	29.49	20230726	64100	-52.73	20230209	23400	29.49	20230726	1.94	N	408900	100	5 억	14839	N	N	3	N	00	N
164	20230802	141017	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	30500	1000	2	3.39	624904000	20643	95.53	29500	30950	29000	38350	20650	29500	30271.96	0.28	2946	31300	30400	29700	28800	28100	30050	28450	5	8850	100	20650	50	1	5360550	1635	87.14	6.29	12	0.39	350.00	4847.00	64100	20230209	-52.42	23400	20230726	30.34	64100	-52.42	20230209	23400	30.34	20230726	64100	-52.42	20230209	23400	30.34	20230726	1.94	N	408900	100	5 억	14839	N	N	3	N	00	N
165	20230802	131009	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	30050	550	2	1.86	363210050	12020	55.62	29500	30750	29000	38350	20650	29500	30217.14	0.28	1871	31300	30400	29700	28800	28100	30050	28450	5	8850	100	20650	50	1	5360550	1611	85.86	6.20	12	0.22	350.00	4847.00	64100	20230209	-53.12	23400	20230726	28.42	64100	-53.12	20230209	23400	28.42	20230726	64100	-53.12	20230209	23400	28.42	20230726	1.94	N	408900	100	5 억	14839	N	N	3	N	00	N
166	20230802	121005	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	30150	650	2	2.20	277072950	9153	42.36	29500	30750	29000	38350	20650	29500	30271.27	0.28	1384	31300	30400	29700	28800	28100	30050	28450	5	8850	100	20650	50	1	5360550	1616	86.14	6.22	12	0.17	350.00	4847.00	64100	20230209	-52.96	23400	20230726	28.85	64100	-52.96	20230209	23400	28.85	20230726	64100	-52.96	20230209	23400	28.85	20230726	1.94	N	408900	100	5 억	14839	N	N	3	N	00	N
167	20230802	111009	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	30400	900	2	3.05	241421050	7974	36.90	29500	30750	29000	38350	20650	29500	30276.03	0.28	1501	31300	30400	29700	28800	28100	30050	28450	5	8850	100	20650	50	1	5360550	1630	86.86	6.27	12	0.15	350.00	4847.00	64100	20230209	-52.57	23400	20230726	29.91	64100	-52.57	20230209	23400	29.91	20230726	64100	-52.57	20230209	23400	29.91	20230726	1.94	N	408900	100	5 억	14839	N	N	3	N	00	N
168	20230802	101009	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	30350	850	2	2.88	103217000	3417	15.81	29500	30750	29000	38350	20650	29500	30206.91	0.28	-79	31300	30400	29700	28800	28100	30050	28450	5	8850	100	20650	50	1	5360550	1627	86.71	6.26	12	0.06	350.00	4847.00	64100	20230209	-52.65	23400	20230726	29.70	64100	-52.65	20230209	23400	29.70	20230726	64100	-52.65	20230209	23400	29.70	20230726	1.94	N	408900	100	5 억	14839	N	N	3	N	00	N
169	20230802	091009	00	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	29500	0	3	0.00	9377700	320	1.48	29500	29500	29000	38350	20650	29500	29305.31	0.28	57	31300	30400	29700	28800	28100	30050	28450	5	8850	100	20650	50	1	5360550	1581	84.29	6.09	12	0.01	350.00	4847.00	64100	20230209	-53.98	23400	20230726	26.07	64100	-53.98	20230209	23400	26.07	20230726	64100	-53.98	20230209	23400	26.07	20230726	1.94	N	408900	100	5 억	14839	N	N	3	N	00	N
170	20230801	161007	54	100.00	KOSDAQ	방송서비스	N	N	N	N		N	29500	-1100	5	-3.59	635971150	21554	84.91	30600	30600	29000	39750	21450	30600	29505.95	0.24	1150	32266	31432	30366	29532	28466	31850	29950	5	9150	100	21420	50	1	5360550	1581	84.29	6.09	12	0.40	350.00	4847.00	64100	20230209	-53.98	23400	20230726	26.07	64100	-53.98	20230209	23400	26.07	20230726	64100	-53.98	20230209	23400	26.07	20230726	1.75	N	408900	100	5 억	12945	N	N	3	N	01	N
171	20230801	151002	54	100.00	KOSDAQ	방송서비스	N	N	N	N		N	29300	-1300	5	-4.25	618151500	20949	82.53	30600	30600	29000	39750	21450	30600	29507.45	0.24	1070	32266	31432	30366	29532	28466	31850	29950	5	9150	100	21420	50	1	5360550	1571	83.71	6.04	12	0.39	350.00	4847.00	64100	20230209	-54.29	23400	20230726	25.21	64100	-54.29	20230209	23400	25.21	20230726	64100	-54.29	20230209	23400	25.21	20230726	1.75	N	408900	100	5 억	12945	N	N	3	N	01	N
172	20230801	141021	54	100.00	KOSDAQ	방송서비스	N	N	N	N		N	29200	-1400	5	-4.58	528518800	17870	70.40	30600	30600	29150	39750	21450	30600	29575.76	0.24	1035	32266	31432	30366	29532	28466	31850	29950	5	9150	100	21420	50	1	5360550	1565	83.43	6.02	12	0.33	350.00	4847.00	64100	20230209	-54.45	23400	20230726	24.79	64100	-54.45	20230209	23400	24.79	20230726	64100	-54.45	20230209	23400	24.79	20230726	1.75	N	408900	100	5 억	12945	N	N	3	N	01	N
173	20230801	130958	54	100.00	KOSDAQ	방송서비스	N	N	N	N		N	29300	-1300	5	-4.25	463992050	15666	61.71	30600	30600	29150	39750	21450	30600	29617.77	0.24	2472	32266	31432	30366	29532	28466	31850	29950	5	9150	100	21420	50	1	5360550	1571	83.71	6.04	12	0.29	350.00	4847.00	64100	20230209	-54.29	23400	20230726	25.21	64100	-54.29	20230209	23400	25.21	20230726	64100	-54.29	20230209	23400	25.21	20230726	1.75	N	408900	100	5 억	12945	N	N	3	N	01	N
174	20230801	120959	54	100.00	KOSDAQ	방송서비스	N	N	N	N		N	29200	-1400	5	-4.58	408259550	13760	54.21	30600	30600	29200	39750	21450	30600	29670.03	0.24	2557	32266	31432	30366	29532	28466	31850	29950	5	9150	100	21420	50	1	5360550	1565	83.43	6.02	12	0.26	350.00	4847.00	64100	20230209	-54.45	23400	20230726	24.79	64100	-54.45	20230209	23400	24.79	20230726	64100	-54.45	20230209	23400	24.79	20230726	1.75	N	408900	100	5 억	12945	N	N	3	N	01	N
175	20230801	110954	54	100.00	KOSDAQ	방송서비스	N	N	N	N		N	29550	-1050	5	-3.43	252737400	8460	33.33	30600	30600	29500	39750	21450	30600	29874.40	0.24	1025	32266	31432	30366	29532	28466	31850	29950	5	9150	100	21420	50	1	5360550	1584	84.43	6.10	12	0.16	350.00	4847.00	64100	20230209	-53.90	23400	20230726	26.28	64100	-53.90	20230209	23400	26.28	20230726	64100	-53.90	20230209	23400	26.28	20230726	1.75	N	408900	100	5 억	12945	N	N	3	N	01	N
176	20230801	101001	54	100.00	KOSDAQ	방송서비스	N	N	N	N		N	29650	-950	5	-3.10	190413750	6360	25.05	30600	30600	29600	39750	21450	30600	29939.27	0.24	1915	32266	31432	30366	29532	28466	31850	29950	5	9150	100	21420	50	1	5360550	1589	84.71	6.12	12	0.12	350.00	4847.00	64100	20230209	-53.74	23400	20230726	26.71	64100	-53.74	20230209	23400	26.71	20230726	64100	-53.74	20230209	23400	26.71	20230726	1.75	N	408900	100	5 억	12945	N	N	3	N	01	N
177	20230801	090953	54	100.00	KOSDAQ	방송서비스	N	N	N	N		N	30100	-500	5	-1.63	23466500	777	3.06	30600	30600	30100	39750	21450	30600	30201.42	0.24	393	32266	31432	30366	29532	28466	31850	29950	5	9150	100	21420	50	1	5360550	1614	86.00	6.21	12	0.01	350.00	4847.00	64100	20230209	-53.04	23400	20230726	28.63	64100	-53.04	20230209	23400	28.63	20230726	64100	-53.04	20230209	23400	28.63	20230726	1.75	N	408900	100	5 억	12945	N	N	3	N	01	N

78 KiB Raw Blame History

78 KiB

Raw Blame History