KissMeData/408900/price/prices-20230901.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	20230927	161219	00	50.00	KOSDAQ	신저가	방송서비스	N	N	N	N	50	N	21900	150	2	0.69	260149900	11984	91.87	21700	22450	21200	28250	15250	21750	21707.20	0.76	0	4939	23783	22766	22033	21016	20283	22400	20650	5	6500	100	15220	50	1	5360550	1174	62.57	4.52	12	0.22	350.00	4847.00	64100	20230209	-65.83	21200	20230927	3.30	64100	-65.83	20230209	21200	3.30	20230927	64100	-65.83	20230209	21200	3.30	20230927	2.30	N	408900	100	5 억		40900	N	N	0	N	00	N
3	20230927	151232	00	50.00	KOSDAQ	신저가	방송서비스	N	N	N	N	50	N	21700	-50	5	-0.23	230114950	10603	81.29	21700	22450	21200	28250	15250	21750	21702.81	0.76	0	4058	23783	22766	22033	21016	20283	22400	20650	5	6500	100	15220	50	1	5360550	1163	62.00	4.48	12	0.20	350.00	4847.00	64100	20230209	-66.15	21200	20230927	2.36	64100	-66.15	20230209	21200	2.36	20230927	64100	-66.15	20230209	21200	2.36	20230927	2.30	N	408900	100	5 억		40900	N	N	0	N	00	N
4	20230927	141233	00	50.00	KOSDAQ	신저가	방송서비스	N	N	N	N	50	N	21600	-150	5	-0.69	164231900	7568	58.02	21700	22450	21200	28250	15250	21750	21700.83	0.76	0	2727	23783	22766	22033	21016	20283	22400	20650	5	6500	100	15220	50	1	5360550	1158	61.71	4.46	12	0.14	350.00	4847.00	64100	20230209	-66.30	21200	20230927	1.89	64100	-66.30	20230209	21200	1.89	20230927	64100	-66.30	20230209	21200	1.89	20230927	2.30	N	408900	100	5 억		40900	N	N	0	N	00	N
5	20230927	131216	00	50.00	KOSDAQ	신저가	방송서비스	N	N	N	N	50	N	21800	50	2	0.23	79271100	3633	27.85	21700	22450	21200	28250	15250	21750	21819.75	0.76	0	536	23783	22766	22033	21016	20283	22400	20650	5	6500	100	15220	50	1	5360550	1169	62.29	4.50	12	0.07	350.00	4847.00	64100	20230209	-65.99	21200	20230927	2.83	64100	-65.99	20230209	21200	2.83	20230927	64100	-65.99	20230209	21200	2.83	20230927	2.30	N	408900	100	5 억		40900	N	N	0	N	00	N
6	20230927	121213	00	50.00	KOSDAQ	신저가	방송서비스	N	N	N	N	50	N	22050	300	2	1.38	71750050	3287	25.20	21700	22450	21200	28250	15250	21750	21828.45	0.76	0	413	23783	22766	22033	21016	20283	22400	20650	5	6500	100	15220	50	1	5360550	1182	63.00	4.55	12	0.06	350.00	4847.00	64100	20230209	-65.60	21200	20230927	4.01	64100	-65.60	20230209	21200	4.01	20230927	64100	-65.60	20230209	21200	4.01	20230927	2.30	N	408900	100	5 억		40900	N	N	0	N	00	N
7	20230927	111227	00	50.00	KOSDAQ	신저가	방송서비스	N	N	N	N	50	N	22250	500	2	2.30	66631700	3053	23.41	21700	22450	21200	28250	15250	21750	21825.02	0.76	0	415	23783	22766	22033	21016	20283	22400	20650	5	6500	100	15220	50	1	5360550	1193	63.57	4.59	12	0.06	350.00	4847.00	64100	20230209	-65.29	21200	20230927	4.95	64100	-65.29	20230209	21200	4.95	20230927	64100	-65.29	20230209	21200	4.95	20230927	2.30	N	408900	100	5 억		40900	N	N	0	N	00	N
8	20230927	101219	00	50.00	KOSDAQ	신저가	방송서비스	N	N	N	N	50	N	22300	550	2	2.53	58858950	2704	20.73	21700	22400	21200	28250	15250	21750	21767.37	0.76	0	428	23783	22766	22033	21016	20283	22400	20650	5	6500	100	15220	50	1	5360550	1195	63.71	4.60	12	0.05	350.00	4847.00	64100	20230209	-65.21	21200	20230927	5.19	64100	-65.21	20230209	21200	5.19	20230927	64100	-65.21	20230209	21200	5.19	20230927	2.30	N	408900	100	5 억		40900	N	N	0	N	00	N
9	20230927	091239	00	50.00	KOSDAQ	신저가	방송서비스	N	N	N	N	50	N	21500	-250	5	-1.15	2924000	137	1.05	21700	21700	21300	28250	15250	21750	21340.07	0.76	0	14	23783	22766	22033	21016	20283	22400	20650	5	6500	100	15220	50	1	5360550	1153	61.43	4.44	12	0.00	350.00	4847.00	64100	20230209	-66.46	21300	20230927	0.94	64100	-66.46	20230209	21300	0.94	20230927	64100	-66.46	20230209	21300	0.94	20230927	2.30	N	408900	100	5 억		40900	N	N	0	N	00	N
10	20230926	161216	00	50.00	KOSDAQ	신저가	방송서비스	N	N	N	N	50	N	21750	-800	5	-3.55	273726400	12638	215.33	23050	23050	21300	29300	15800	22550	21658.25	0.76	0	215	23883	23216	22883	22216	21883	23050	22050	5	6750	100	15780	50	1	5360550	1166	62.14	4.49	12	0.24	350.00	4847.00	64100	20230209	-66.07	21300	20230926	2.11	64100	-66.07	20230209	21300	2.11	20230926	64100	-66.07	20230209	21300	2.11	20230926	2.25	N	408900	100	5 억		40685	N	N	1	N	00	N
11	20230926	151215	00	50.00	KOSDAQ	신저가	방송서비스	N	N	N	N	50	N	21550	-1000	5	-4.43	255120400	11777	200.66	23050	23050	21300	29300	15800	22550	21662.52	0.76	0	132	23883	23216	22883	22216	21883	23050	22050	5	6750	100	15780	50	1	5360550	1155	61.57	4.45	12	0.22	350.00	4847.00	64100	20230209	-66.38	21300	20230926	1.17	64100	-66.38	20230209	21300	1.17	20230926	64100	-66.38	20230209	21300	1.17	20230926	2.25	N	408900	100	5 억		40685	N	N	1	N	00	N
12	20230926	141206	00	50.00	KOSDAQ	신저가	방송서비스	N	N	N	N	50	N	21500	-1050	5	-4.66	178646900	8208	139.85	23050	23050	21500	29300	15800	22550	21764.88	0.76	0	-513	23883	23216	22883	22216	21883	23050	22050	5	6750	100	15780	50	1	5360550	1153	61.43	4.44	12	0.15	350.00	4847.00	64100	20230209	-66.46	21500	20230926	0.00	64100	-66.46	20230209	21500	0.00	20230926	64100	-66.46	20230209	21500	0.00	20230926	2.25	N	408900	100	5 억		40685	N	N	1	N	00	N
13	20230926	131210	00	50.00	KOSDAQ	신저가	방송서비스	N	N	N	N	50	N	21800	-750	5	-3.33	135334650	6204	105.71	23050	23050	21500	29300	15800	22550	21813.98	0.76	0	63	23883	23216	22883	22216	21883	23050	22050	5	6750	100	15780	50	1	5360550	1169	62.29	4.50	12	0.12	350.00	4847.00	64100	20230209	-65.99	21500	20230926	1.40	64100	-65.99	20230209	21500	1.40	20230926	64100	-65.99	20230209	21500	1.40	20230926	2.25	N	408900	100	5 억		40685	N	N	1	N	00	N
14	20230926	121219	00	50.00	KOSDAQ	신저가	방송서비스	N	N	N	N	50	N	21800	-750	5	-3.33	127377800	5839	99.49	23050	23050	21500	29300	15800	22550	21814.88	0.76	0	356	23883	23216	22883	22216	21883	23050	22050	5	6750	100	15780	50	1	5360550	1169	62.29	4.50	12	0.11	350.00	4847.00	64100	20230209	-65.99	21500	20230926	1.40	64100	-65.99	20230209	21500	1.40	20230926	64100	-65.99	20230209	21500	1.40	20230926	2.25	N	408900	100	5 억		40685	N	N	1	N	00	N
15	20230926	111209	00	50.00	KOSDAQ	신저가	방송서비스	N	N	N	N	50	N	22000	-550	5	-2.44	44891850	2028	34.55	23050	23050	21800	29300	15800	22550	22135.82	0.76	0	130	23883	23216	22883	22216	21883	23050	22050	5	6750	100	15780	50	1	5360550	1179	62.86	4.54	12	0.04	350.00	4847.00	64100	20230209	-65.68	21800	20230926	0.92	64100	-65.68	20230209	21800	0.92	20230926	64100	-65.68	20230209	21800	0.92	20230926	2.25	N	408900	100	5 억		40685	N	N	1	N	00	N
16	20230926	101212	00	50.00	KOSDAQ	신저가	방송서비스	N	N	N	N	50	N	21900	-650	5	-2.88	31333550	1412	24.06	23050	23050	21850	29300	15800	22550	22190.64	0.76	0	-44	23883	23216	22883	22216	21883	23050	22050	5	6750	100	15780	50	1	5360550	1174	62.57	4.52	12	0.03	350.00	4847.00	64100	20230209	-65.83	21850	20230926	0.23	64100	-65.83	20230209	21850	0.23	20230926	64100	-65.83	20230209	21850	0.23	20230926	2.25	N	408900	100	5 억		40685	N	N	1	N	00	N
17	20230926	091213	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	22800	250	2	1.11	1208650	53	0.90	23050	23050	22800	29300	15800	22550	22809.62	0.76	0	0	23883	23216	22883	22216	21883	23050	22050	5	6750	100	15780	50	1	5360550	1222	65.14	4.70	12	0.00	350.00	4847.00	64100	20230209	-64.43	22200	20230922	2.70	64100	-64.43	20230209	22200	2.70	20230922	64100	-64.43	20230209	22200	2.70	20230922	2.25	N	408900	100	5 억		40685	N	N	1	N	00	N
18	20230925	161217	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	22550	-800	5	-3.43	132587800	5819	34.39	23100	23550	22550	30350	16350	23350	22785.32	0.78	0	-1159	24583	23966	23083	22466	21583	23525	22025	5	7000	100	16340	50	1	5360550	1209	64.43	4.65	12	0.11	350.00	4847.00	64100	20230209	-64.82	22200	20230922	1.58	64100	-64.82	20230209	22200	1.58	20230922	64100	-64.82	20230209	22200	1.58	20230922	2.26	N	408900	100	5 억		41795	N	N	1	N	00	N
19	20230925	151219	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	22700	-650	5	-2.78	111894100	4902	28.97	23100	23550	22650	30350	16350	23350	22826.21	0.78	0	-1067	24583	23966	23083	22466	21583	23525	22025	5	7000	100	16340	50	1	5360550	1217	64.86	4.68	12	0.09	350.00	4847.00	64100	20230209	-64.59	22200	20230922	2.25	64100	-64.59	20230209	22200	2.25	20230922	64100	-64.59	20230209	22200	2.25	20230922	2.26	N	408900	100	5 억		41795	N	N	13	N	00	N
20	20230925	141159	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	22750	-600	5	-2.57	64648650	2823	16.68	23100	23550	22700	30350	16350	23350	22900.69	0.78	0	-621	24583	23966	23083	22466	21583	23525	22025	5	7000	100	16340	50	1	5360550	1220	65.00	4.69	12	0.05	350.00	4847.00	64100	20230209	-64.51	22200	20230922	2.48	64100	-64.51	20230209	22200	2.48	20230922	64100	-64.51	20230209	22200	2.48	20230922	2.26	N	408900	100	5 억		41795	N	N	13	N	00	N
21	20230925	131205	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	22850	-500	5	-2.14	56382500	2461	14.54	23100	23550	22700	30350	16350	23350	22910.40	0.78	0	-494	24583	23966	23083	22466	21583	23525	22025	5	7000	100	16340	50	1	5360550	1225	65.29	4.71	12	0.05	350.00	4847.00	64100	20230209	-64.35	22200	20230922	2.93	64100	-64.35	20230209	22200	2.93	20230922	64100	-64.35	20230209	22200	2.93	20230922	2.26	N	408900	100	5 억		41795	N	N	13	N	00	N
22	20230925	121209	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	22900	-450	5	-1.93	44002250	1920	11.35	23100	23550	22700	30350	16350	23350	22917.84	0.78	0	-321	24583	23966	23083	22466	21583	23525	22025	5	7000	100	16340	50	1	5360550	1228	65.43	4.72	12	0.04	350.00	4847.00	64100	20230209	-64.27	22200	20230922	3.15	64100	-64.27	20230209	22200	3.15	20230922	64100	-64.27	20230209	22200	3.15	20230922	2.26	N	408900	100	5 억		41795	N	N	13	N	00	N
23	20230925	111205	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	22700	-650	5	-2.78	42203100	1841	10.88	23100	23550	22700	30350	16350	23350	22924.01	0.78	0	-289	24583	23966	23083	22466	21583	23525	22025	5	7000	100	16340	50	1	5360550	1217	64.86	4.68	12	0.03	350.00	4847.00	64100	20230209	-64.59	22200	20230922	2.25	64100	-64.59	20230209	22200	2.25	20230922	64100	-64.59	20230209	22200	2.25	20230922	2.26	N	408900	100	5 억		41795	N	N	13	N	00	N
24	20230925	101208	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	22850	-500	5	-2.14	26991100	1173	6.93	23100	23550	22850	30350	16350	23350	23010.32	0.78	0	-58	24583	23966	23083	22466	21583	23525	22025	5	7000	100	16340	50	1	5360550	1225	65.29	4.71	12	0.02	350.00	4847.00	64100	20230209	-64.35	22200	20230922	2.93	64100	-64.35	20230209	22200	2.93	20230922	64100	-64.35	20230209	22200	2.93	20230922	2.26	N	408900	100	5 억		41795	N	N	13	N	00	N
25	20230925	091202	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	23150	-200	5	-0.86	8590800	369	2.18	23100	23550	23100	30350	16350	23350	23281.30	0.78	0	-62	24583	23966	23083	22466	21583	23525	22025	5	7000	100	16340	50	1	5360550	1241	66.14	4.78	12	0.01	350.00	4847.00	64100	20230209	-63.88	22200	20230922	4.28	64100	-63.88	20230209	22200	4.28	20230922	64100	-63.88	20230209	22200	4.28	20230922	2.26	N	408900	100	5 억		41795	N	N	13	N	00	N
26	20230922	161245	00	50.00	KOSDAQ	신저가	방송서비스	N	N	N	N	50	N	23350	50	2	0.21	384070900	16890	94.52	23700	23700	22200	30250	16350	23300	22739.54	0.74	0	1663	25566	24432	23866	22732	22166	24150	22450	5	6950	100	16310	50	1	5360550	1252	66.71	4.82	12	0.32	350.00	4847.00	64100	20230209	-63.57	22200	20230922	5.18	64100	-63.57	20230209	22200	5.18	20230922	64100	-63.57	20230209	22200	5.18	20230922	2.29	N	408900	100	5 억		39898	N	N	13	N	00	N
27	20230922	151243	00	50.00	KOSDAQ	신저가	방송서비스	N	N	N	N	50	N	22650	-650	5	-2.79	366930150	16144	90.34	23700	23700	22200	30250	16350	23300	22728.58	0.74	0	1448	25566	24432	23866	22732	22166	24150	22450	5	6950	100	16310	50	1	5360550	1214	64.71	4.67	12	0.30	350.00	4847.00	64100	20230209	-64.66	22200	20230922	2.03	64100	-64.66	20230209	22200	2.03	20230922	64100	-64.66	20230209	22200	2.03	20230922	2.29	N	408900	100	5 억		39898	N	N	0	N	00	N
28	20230922	141240	00	50.00	KOSDAQ	신저가	방송서비스	N	N	N	N	50	N	22500	-800	5	-3.43	327720700	14410	80.64	23700	23700	22200	30250	16350	23300	22742.59	0.74	0	1174	25566	24432	23866	22732	22166	24150	22450	5	6950	100	16310	50	1	5360550	1206	64.29	4.64	12	0.27	350.00	4847.00	64100	20230209	-64.90	22200	20230922	1.35	64100	-64.90	20230209	22200	1.35	20230922	64100	-64.90	20230209	22200	1.35	20230922	2.29	N	408900	100	5 억		39898	N	N	0	N	00	N
29	20230922	131122	00	50.00	KOSDAQ	신저가	방송서비스	N	N	N	N	50	N	23150	-150	5	-0.64	128039450	5587	31.26	23700	23700	22700	30250	16350	23300	22917.39	0.74	0	-182	25566	24432	23866	22732	22166	24150	22450	5	6950	100	16310	50	1	5360550	1241	66.14	4.78	12	0.10	350.00	4847.00	64100	20230209	-63.88	22700	20230922	1.98	64100	-63.88	20230209	22700	1.98	20230922	64100	-63.88	20230209	22700	1.98	20230922	2.29	N	408900	100	5 억		39898	N	N	0	N	00	N
30	20230922	121120	00	50.00	KOSDAQ	신저가	방송서비스	N	N	N	N	50	N	23450	150	2	0.64	118159600	5162	28.89	23700	23700	22700	30250	16350	23300	22890.28	0.74	0	-14	25566	24432	23866	22732	22166	24150	22450	5	6950	100	16310	50	1	5360550	1257	67.00	4.84	12	0.10	350.00	4847.00	64100	20230209	-63.42	22700	20230922	3.30	64100	-63.42	20230209	22700	3.30	20230922	64100	-63.42	20230209	22700	3.30	20230922	2.29	N	408900	100	5 억		39898	N	N	0	N	00	N
31	20230922	111116	00	50.00	KOSDAQ	신저가	방송서비스	N	N	N	N	50	N	23250	-50	5	-0.21	112907850	4937	27.63	23700	23700	22700	30250	16350	23300	22869.73	0.74	0	102	25566	24432	23866	22732	22166	24150	22450	5	6950	100	16310	50	1	5360550	1246	66.43	4.80	12	0.09	350.00	4847.00	64100	20230209	-63.73	22700	20230922	2.42	64100	-63.73	20230209	22700	2.42	20230922	64100	-63.73	20230209	22700	2.42	20230922	2.29	N	408900	100	5 억		39898	N	N	0	N	00	N
32	20230922	101113	00	50.00	KOSDAQ	신저가	방송서비스	N	N	N	N	50	N	22750	-550	5	-2.36	103159950	4514	25.26	23700	23700	22700	30250	16350	23300	22853.33	0.74	0	59	25566	24432	23866	22732	22166	24150	22450	5	6950	100	16310	50	1	5360550	1220	65.00	4.69	12	0.08	350.00	4847.00	64100	20230209	-64.51	22700	20230922	0.22	64100	-64.51	20230209	22700	0.22	20230922	64100	-64.51	20230209	22700	0.22	20230922	2.29	N	408900	100	5 억		39898	N	N	0	N	00	N
33	20230922	091113	00	50.00	KOSDAQ	신저가	방송서비스	N	N	N	N	50	N	22850	-450	5	-1.93	53945450	2363	13.22	23700	23700	22700	30250	16350	23300	22829.22	0.74	0	222	25566	24432	23866	22732	22166	24150	22450	5	6950	100	16310	50	1	5360550	1225	65.29	4.71	12	0.04	350.00	4847.00	64100	20230209	-64.35	22700	20230922	0.66	64100	-64.35	20230209	22700	0.66	20230922	64100	-64.35	20230209	22700	0.66	20230922	2.29	N	408900	100	5 억		39898	N	N	0	N	00	N
34	20230921	161112	00	50.00	KOSDAQ	신저가	방송서비스	N	N	N	N	50	N	23300	-1500	5	-6.05	423099950	17823	187.47	24950	25000	23300	32200	17400	24800	23751.86	0.85	0	-5530	25466	25132	24716	24382	23966	25300	24550	5	7400	100	17360	50	1	5360550	1249	66.57	4.81	12	0.33	350.00	4847.00	64100	20230209	-63.65	23300	20230921	0.00	64100	-63.65	20230209	23300	0.00	20230921	64100	-63.65	20230209	23300	0.00	20230921	2.27	N	408900	100	5 억		45645	N	N	1	N	00	N
35	20230921	151102	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	23450	-1350	5	-5.44	345292900	14492	152.44	24950	25000	23450	32200	17400	24800	23826.38	0.85	0	-4728	25466	25132	24716	24382	23966	25300	24550	5	7400	100	17360	50	1	5360550	1257	67.00	4.84	12	0.27	350.00	4847.00	64100	20230209	-63.42	23400	20230726	0.21	64100	-63.42	20230209	23400	0.21	20230726	64100	-63.42	20230209	23400	0.21	20230726	2.27	N	408900	100	5 억		45645	N	N	1	N	00	N
36	20230921	141105	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	23550	-1250	5	-5.04	266224250	11128	117.05	24950	25000	23550	32200	17400	24800	23923.74	0.85	0	-4142	25466	25132	24716	24382	23966	25300	24550	5	7400	100	17360	50	1	5360550	1262	67.29	4.86	12	0.21	350.00	4847.00	64100	20230209	-63.26	23400	20230726	0.64	64100	-63.26	20230209	23400	0.64	20230726	64100	-63.26	20230209	23400	0.64	20230726	2.27	N	408900	100	5 억		45645	N	N	1	N	00	N
37	20230921	131106	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	23600	-1200	5	-4.84	226529550	9449	99.39	24950	25000	23550	32200	17400	24800	23973.83	0.85	0	-3729	25466	25132	24716	24382	23966	25300	24550	5	7400	100	17360	50	1	5360550	1265	67.43	4.87	12	0.18	350.00	4847.00	64100	20230209	-63.18	23400	20230726	0.85	64100	-63.18	20230209	23400	0.85	20230726	64100	-63.18	20230209	23400	0.85	20230726	2.27	N	408900	100	5 억		45645	N	N	1	N	00	N
38	20230921	121057	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	24100	-700	5	-2.82	149497150	6207	65.29	24950	25000	23850	32200	17400	24800	24085.14	0.85	0	-2140	25466	25132	24716	24382	23966	25300	24550	5	7400	100	17360	50	1	5360550	1292	68.86	4.97	12	0.12	350.00	4847.00	64100	20230209	-62.40	23400	20230726	2.99	64100	-62.40	20230209	23400	2.99	20230726	64100	-62.40	20230209	23400	2.99	20230726	2.27	N	408900	100	5 억		45645	N	N	1	N	00	N
39	20230921	111121	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	24000	-800	5	-3.23	128695300	5340	56.17	24950	25000	23850	32200	17400	24800	24100.11	0.85	0	-1849	25466	25132	24716	24382	23966	25300	24550	5	7400	100	17360	50	1	5360550	1287	68.57	4.95	12	0.10	350.00	4847.00	64100	20230209	-62.56	23400	20230726	2.56	64100	-62.56	20230209	23400	2.56	20230726	64100	-62.56	20230209	23400	2.56	20230726	2.27	N	408900	100	5 억		45645	N	N	1	N	00	N
40	20230921	101056	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	24150	-650	5	-2.62	53212750	2196	23.10	24950	25000	24100	32200	17400	24800	24231.41	0.85	0	-466	25466	25132	24716	24382	23966	25300	24550	5	7400	100	17360	50	1	5360550	1295	69.00	4.98	12	0.04	350.00	4847.00	64100	20230209	-62.32	23400	20230726	3.21	64100	-62.32	20230209	23400	3.21	20230726	64100	-62.32	20230209	23400	3.21	20230726	2.27	N	408900	100	5 억		45645	N	N	1	N	00	N
41	20230921	091058	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	24600	-200	5	-0.81	2375900	96	1.01	24950	25000	24600	32200	17400	24800	24748.42	0.85	0	-41	25466	25132	24716	24382	23966	25300	24550	5	7400	100	17360	50	1	5360550	1319	70.29	5.08	12	0.00	350.00	4847.00	64100	20230209	-61.62	23400	20230726	5.13	64100	-61.62	20230209	23400	5.13	20230726	64100	-61.62	20230209	23400	5.13	20230726	2.27	N	408900	100	5 억		45645	N	N	1	N	00	N
42	20230920	161110	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	24800	0	3	0.00	233528500	9483	71.44	24450	25050	24300	32200	17400	24800	24625.83	0.89	0	-2003	26400	25600	25100	24300	23800	25350	24050	5	7400	100	17360	50	1	5360550	1329	70.86	5.12	12	0.18	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	2.26	N	408900	100	5 억		47580	N	N	1	N	00	N
43	20230920	151040	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	24750	-50	5	-0.20	218497100	8873	66.84	24450	25050	24300	32200	17400	24800	24624.94	0.89	0	-1623	26400	25600	25100	24300	23800	25350	24050	5	7400	100	17360	50	1	5360550	1327	70.71	5.11	12	0.17	350.00	4847.00	64100	20230209	-61.39	23400	20230726	5.77	64100	-61.39	20230209	23400	5.77	20230726	64100	-61.39	20230209	23400	5.77	20230726	2.26	N	408900	100	5 억		47580	N	N	1	N	00	N
44	20230920	141059	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	24350	-450	5	-1.81	193547300	7855	59.17	24450	25050	24350	32200	17400	24800	24640.01	0.89	0	-1337	26400	25600	25100	24300	23800	25350	24050	5	7400	100	17360	50	1	5360550	1305	69.57	5.02	12	0.15	350.00	4847.00	64100	20230209	-62.01	23400	20230726	4.06	64100	-62.01	20230209	23400	4.06	20230726	64100	-62.01	20230209	23400	4.06	20230726	2.26	N	408900	100	5 억		47580	N	N	1	N	00	N
45	20230920	131051	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	24600	-200	5	-0.81	145699900	5896	44.41	24450	25050	24450	32200	17400	24800	24711.65	0.89	0	-393	26400	25600	25100	24300	23800	25350	24050	5	7400	100	17360	50	1	5360550	1319	70.29	5.08	12	0.11	350.00	4847.00	64100	20230209	-61.62	23400	20230726	5.13	64100	-61.62	20230209	23400	5.13	20230726	64100	-61.62	20230209	23400	5.13	20230726	2.26	N	408900	100	5 억		47580	N	N	1	N	00	N
46	20230920	121050	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	24700	-100	5	-0.40	106595200	4303	32.41	24450	25050	24450	32200	17400	24800	24772.30	0.89	0	-283	26400	25600	25100	24300	23800	25350	24050	5	7400	100	17360	50	1	5360550	1324	70.57	5.10	12	0.08	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	2.26	N	408900	100	5 억		47580	N	N	1	N	00	N
47	20230920	111058	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	24950	150	2	0.60	56581050	2273	17.12	24450	25050	24450	32200	17400	24800	24892.67	0.89	0	-111	26400	25600	25100	24300	23800	25350	24050	5	7400	100	17360	50	1	5360550	1337	71.29	5.15	12	0.04	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	2.26	N	408900	100	5 억		47580	N	N	1	N	00	N
48	20230920	101036	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	24950	150	2	0.60	43596900	1750	13.18	24450	25050	24450	32200	17400	24800	24912.51	0.89	0	-124	26400	25600	25100	24300	23800	25350	24050	5	7400	100	17360	50	1	5360550	1337	71.29	5.15	12	0.03	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	2.26	N	408900	100	5 억		47580	N	N	1	N	00	N
49	20230920	091048	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	24800	0	3	0.00	6573300	267	2.01	24450	24800	24450	32200	17400	24800	24619.10	0.89	0	-16	26400	25600	25100	24300	23800	25350	24050	5	7400	100	17360	50	1	5360550	1329	70.86	5.12	12	0.00	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	2.26	N	408900	100	5 억		47580	N	N	1	N	00	N
50	20230919	161045	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	24800	-1000	5	-3.88	326347450	13136	156.16	25900	25900	24600	33500	18100	25800	24843.75	0.92	0	-5419	26233	26016	25633	25416	25033	26100	25500	5	7700	100	18060	50	1	5360550	1329	70.86	5.12	12	0.25	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	2.28	N	408900	100	5 억		49497	N	N	1	N	00	N
51	20230919	151048	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	24700	-1100	5	-4.26	311733000	12545	149.13	25900	25900	24600	33500	18100	25800	24849.18	0.92	0	-5231	26233	26016	25633	25416	25033	26100	25500	5	7700	100	18060	50	1	5360550	1324	70.57	5.10	12	0.23	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	2.28	N	408900	100	5 억		49497	N	N	4	N	00	N
52	20230919	141050	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	24650	-1150	5	-4.46	230029900	9236	109.80	25900	25900	24650	33500	18100	25800	24905.79	0.92	0	-4025	26233	26016	25633	25416	25033	26100	25500	5	7700	100	18060	50	1	5360550	1321	70.43	5.09	12	0.17	350.00	4847.00	64100	20230209	-61.54	23400	20230726	5.34	64100	-61.54	20230209	23400	5.34	20230726	64100	-61.54	20230209	23400	5.34	20230726	2.28	N	408900	100	5 억		49497	N	N	4	N	00	N
53	20230919	131028	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	24750	-1050	5	-4.07	140311450	5605	66.63	25900	25900	24750	33500	18100	25800	25033.26	0.92	0	-2131	26233	26016	25633	25416	25033	26100	25500	5	7700	100	18060	50	1	5360550	1327	70.71	5.11	12	0.10	350.00	4847.00	64100	20230209	-61.39	23400	20230726	5.77	64100	-61.39	20230209	23400	5.77	20230726	64100	-61.39	20230209	23400	5.77	20230726	2.28	N	408900	100	5 억		49497	N	N	4	N	00	N
54	20230919	121045	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	25500	-300	5	-1.16	82486600	3283	39.03	25900	25900	24900	33500	18100	25800	25125.37	0.92	0	-835	26233	26016	25633	25416	25033	26100	25500	5	7700	100	18060	50	1	5360550	1367	72.86	5.26	12	0.06	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	2.28	N	408900	100	5 억		49497	N	N	4	N	00	N
55	20230919	111050	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	25150	-650	5	-2.52	66794950	2658	31.60	25900	25900	24900	33500	18100	25800	25129.78	0.92	0	-398	26233	26016	25633	25416	25033	26100	25500	5	7700	100	18060	50	1	5360550	1348	71.86	5.19	12	0.05	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	2.28	N	408900	100	5 억		49497	N	N	4	N	00	N
56	20230919	101043	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	25200	-600	5	-2.33	32951100	1305	15.51	25900	25900	25000	33500	18100	25800	25249.89	0.92	0	-242	26233	26016	25633	25416	25033	26100	25500	5	7700	100	18060	50	1	5360550	1351	72.00	5.20	12	0.02	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	2.28	N	408900	100	5 억		49497	N	N	4	N	00	N
57	20230919	091041	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	25650	-150	5	-0.58	944000	37	0.44	25900	25900	25400	33500	18100	25800	25513.51	0.92	0	15	26233	26016	25633	25416	25033	26100	25500	5	7700	100	18060	50	1	5360550	1375	73.29	5.29	12	0.00	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	2.28	N	408900	100	5 억		49497	N	N	4	N	00	N
58	20230918	161047	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	25800	450	2	1.78	214804450	8409	92.66	25800	25850	25250	32950	17750	25350	25536.08	0.88	0	1770	26416	25882	25316	24782	24216	26150	25050	5	7600	100	17740	50	1	5360550	1383	73.71	5.32	12	0.16	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	2.28	N	408900	100	5 억		47288	N	N	4	N	00	N
59	20230918	151043	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	25700	350	2	1.38	193099900	7567	83.38	25800	25850	25250	32950	17750	25350	25518.69	0.88	0	1717	26416	25882	25316	24782	24216	26150	25050	5	7600	100	17740	50	1	5360550	1378	73.43	5.30	12	0.14	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	2.28	N	408900	100	5 억		47288	N	N	6	N	00	N
60	20230918	141108	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	25600	250	2	0.99	168135200	6592	72.64	25800	25850	25250	32950	17750	25350	25505.95	0.88	0	1813	26416	25882	25316	24782	24216	26150	25050	5	7600	100	17740	50	1	5360550	1372	73.14	5.28	12	0.12	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	2.28	N	408900	100	5 억		47288	N	N	6	N	00	N
61	20230918	131041	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	25650	300	2	1.18	135938050	5334	58.78	25800	25850	25250	32950	17750	25350	25485.20	0.88	0	1550	26416	25882	25316	24782	24216	26150	25050	5	7600	100	17740	50	1	5360550	1375	73.29	5.29	12	0.10	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	2.28	N	408900	100	5 억		47288	N	N	6	N	00	N
62	20230918	121051	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	25550	200	2	0.79	130405450	5118	56.40	25800	25850	25250	32950	17750	25350	25479.77	0.88	0	1471	26416	25882	25316	24782	24216	26150	25050	5	7600	100	17740	50	1	5360550	1370	73.00	5.27	12	0.10	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	2.28	N	408900	100	5 억		47288	N	N	6	N	00	N
63	20230918	111030	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	25700	350	2	1.38	125108600	4911	54.12	25800	25850	25250	32950	17750	25350	25475.18	0.88	0	1372	26416	25882	25316	24782	24216	26150	25050	5	7600	100	17740	50	1	5360550	1378	73.43	5.30	12	0.09	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	2.28	N	408900	100	5 억		47288	N	N	6	N	00	N
64	20230918	101023	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	25300	-50	5	-0.20	77031650	3040	33.50	25800	25800	25250	32950	17750	25350	25339.36	0.88	0	368	26416	25882	25316	24782	24216	26150	25050	5	7600	100	17740	50	1	5360550	1356	72.29	5.22	12	0.06	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	2.28	N	408900	100	5 억		47288	N	N	6	N	00	N
65	20230918	091031	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	25350	0	3	0.00	4561050	179	1.97	25800	25800	25250	32950	17750	25350	25480.73	0.88	0	-48	26416	25882	25316	24782	24216	26150	25050	5	7600	100	17740	50	1	5360550	1359	72.43	5.23	12	0.00	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	2.28	N	408900	100	5 억		47288	N	N	6	N	00	N
66	20230915	161038	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	25350	350	2	1.40	230933700	9074	83.48	25300	25850	24750	32500	17500	25000	25450.27	0.87	0	1295	26166	25582	24916	24332	23666	25875	24625	5	7500	100	17500	50	1	5360550	1359	72.43	5.23	12	0.17	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	2.28	N	408900	100	5 억		46393	N	N	6	N	00	N
67	20230915	151035	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	25400	400	2	1.60	213760750	8398	77.26	25300	25850	24750	32500	17500	25000	25453.77	0.87	0	1109	26166	25582	24916	24332	23666	25875	24625	5	7500	100	17500	50	1	5360550	1362	72.57	5.24	12	0.16	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	2.28	N	408900	100	5 억		46393	N	N	4	N	00	N
68	20230915	141041	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	25400	400	2	1.60	176609550	6938	63.83	25300	25850	24750	32500	17500	25000	25455.40	0.87	0	1070	26166	25582	24916	24332	23666	25875	24625	5	7500	100	17500	50	1	5360550	1362	72.57	5.24	12	0.13	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	2.28	N	408900	100	5 억		46393	N	N	4	N	00	N
69	20230915	131027	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	25650	650	2	2.60	153215350	6019	55.37	25300	25850	24750	32500	17500	25000	25455.28	0.87	0	1074	26166	25582	24916	24332	23666	25875	24625	5	7500	100	17500	50	1	5360550	1375	73.29	5.29	12	0.11	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	2.28	N	408900	100	5 억		46393	N	N	4	N	00	N
70	20230915	121034	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	25450	450	2	1.80	145159850	5704	52.47	25300	25850	24750	32500	17500	25000	25448.78	0.87	0	1136	26166	25582	24916	24332	23666	25875	24625	5	7500	100	17500	50	1	5360550	1364	72.71	5.25	12	0.11	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	2.28	N	408900	100	5 억		46393	N	N	4	N	00	N
71	20230915	111045	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	25550	550	2	2.20	124624150	4902	45.10	25300	25850	24750	32500	17500	25000	25423.12	0.87	0	1381	26166	25582	24916	24332	23666	25875	24625	5	7500	100	17500	50	1	5360550	1370	73.00	5.27	12	0.09	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	2.28	N	408900	100	5 억		46393	N	N	4	N	00	N
72	20230915	101043	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	25600	600	2	2.40	67213500	2660	24.47	25300	25650	24750	32500	17500	25000	25268.23	0.87	0	336	26166	25582	24916	24332	23666	25875	24625	5	7500	100	17500	50	1	5360550	1372	73.14	5.28	12	0.05	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	2.28	N	408900	100	5 억		46393	N	N	4	N	00	N
73	20230915	091030	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	25300	300	2	1.20	7321500	290	2.67	25300	25300	25200	32500	17500	25000	25246.55	0.87	0	179	26166	25582	24916	24332	23666	25875	24625	5	7500	100	17500	50	1	5360550	1356	72.29	5.22	12	0.01	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	2.28	N	408900	100	5 억		46393	N	N	4	N	00	N
74	20230914	161041	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	25000	300	2	1.21	269972800	10851	107.79	24450	25500	24250	32100	17300	24700	24879.99	0.85	0	-610	26166	25432	25016	24282	23866	25225	24075	5	7400	100	17290	50	1	5360550	1340	71.43	5.16	12	0.20	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	2.26	N	408900	100	5 억		45382	N	N	4	N	00	N
75	20230914	151006	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	25250	550	2	2.23	237044750	9542	94.78	24450	25500	24250	32100	17300	24700	24842.25	0.85	0	-663	26166	25432	25016	24282	23866	25225	24075	5	7400	100	17290	50	1	5360550	1354	72.14	5.21	12	0.18	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	2.26	N	408900	100	5 억		45382	N	N	1	N	00	N
76	20230914	141035	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	25000	300	2	1.21	222240350	8953	88.93	24450	25500	24250	32100	17300	24700	24823.00	0.85	0	-665	26166	25432	25016	24282	23866	25225	24075	5	7400	100	17290	50	1	5360550	1340	71.43	5.16	12	0.17	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	2.26	N	408900	100	5 억		45382	N	N	1	N	00	N
77	20230914	131011	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	25050	350	2	1.42	186755800	7547	74.97	24450	25250	24250	32100	17300	24700	24745.70	0.85	0	-859	26166	25432	25016	24282	23866	25225	24075	5	7400	100	17290	50	1	5360550	1343	71.57	5.17	12	0.14	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	2.26	N	408900	100	5 억		45382	N	N	1	N	00	N
78	20230914	121020	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	24600	-100	5	-0.40	159733550	6457	64.14	24450	25250	24250	32100	17300	24700	24738.04	0.85	0	-1316	26166	25432	25016	24282	23866	25225	24075	5	7400	100	17290	50	1	5360550	1319	70.29	5.08	12	0.12	350.00	4847.00	64100	20230209	-61.62	23400	20230726	5.13	64100	-61.62	20230209	23400	5.13	20230726	64100	-61.62	20230209	23400	5.13	20230726	2.26	N	408900	100	5 억		45382	N	N	1	N	00	N
79	20230914	111012	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	24600	-100	5	-0.40	130201300	5260	52.25	24450	25250	24250	32100	17300	24700	24753.10	0.85	0	-996	26166	25432	25016	24282	23866	25225	24075	5	7400	100	17290	50	1	5360550	1319	70.29	5.08	12	0.10	350.00	4847.00	64100	20230209	-61.62	23400	20230726	5.13	64100	-61.62	20230209	23400	5.13	20230726	64100	-61.62	20230209	23400	5.13	20230726	2.26	N	408900	100	5 억		45382	N	N	1	N	00	N
80	20230914	101006	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	24500	-200	5	-0.81	109822200	4431	44.02	24450	25250	24250	32100	17300	24700	24784.97	0.85	0	-566	26166	25432	25016	24282	23866	25225	24075	5	7400	100	17290	50	1	5360550	1313	70.00	5.05	12	0.08	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	2.26	N	408900	100	5 억		45382	N	N	1	N	00	N
81	20230914	091024	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	25000	300	2	1.21	36254300	1471	14.61	24450	25100	24250	32100	17300	24700	24646.02	0.85	0	405	26166	25432	25016	24282	23866	25225	24075	5	7400	100	17290	50	1	5360550	1340	71.43	5.16	12	0.03	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	2.26	N	408900	100	5 억		45382	N	N	1	N	00	N
82	20230913	161029	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	24700	-600	5	-2.37	248539400	10009	108.72	25750	25750	24600	32850	17750	25300	24836.11	0.87	0	-1993	26633	25966	25483	24816	24333	25725	24575	5	7550	100	17710	50	1	5360550	1324	70.57	5.10	12	0.19	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	2.30	N	408900	100	5 억		46864	N	N	1	N	00	N
83	20230913	151021	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	24750	-550	5	-2.17	225529300	9078	98.61	25750	25750	24600	32850	17750	25300	24843.50	0.87	0	-2157	26633	25966	25483	24816	24333	25725	24575	5	7550	100	17710	50	1	5360550	1327	70.71	5.11	12	0.17	350.00	4847.00	64100	20230209	-61.39	23400	20230726	5.77	64100	-61.39	20230209	23400	5.77	20230726	64100	-61.39	20230209	23400	5.77	20230726	2.30	N	408900	100	5 억		46864	N	N	4	N	00	N
84	20230913	141029	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	24800	-500	5	-1.98	204511000	8229	89.39	25750	25750	24600	32850	17750	25300	24852.47	0.87	0	-2207	26633	25966	25483	24816	24333	25725	24575	5	7550	100	17710	50	1	5360550	1329	70.86	5.12	12	0.15	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	2.30	N	408900	100	5 억		46864	N	N	4	N	00	N
85	20230913	130959	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	24700	-600	5	-2.37	194662750	7832	85.07	25750	25750	24600	32850	17750	25300	24854.79	0.87	0	-2027	26633	25966	25483	24816	24333	25725	24575	5	7550	100	17710	50	1	5360550	1324	70.57	5.10	12	0.15	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	2.30	N	408900	100	5 억		46864	N	N	4	N	00	N
86	20230913	121026	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	24950	-350	5	-1.38	180638100	7264	78.91	25750	25750	24600	32850	17750	25300	24867.58	0.87	0	-2163	26633	25966	25483	24816	24333	25725	24575	5	7550	100	17710	50	1	5360550	1337	71.29	5.15	12	0.14	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	2.30	N	408900	100	5 억		46864	N	N	4	N	00	N
87	20230913	111025	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	24750	-550	5	-2.17	114380450	4583	49.78	25750	25750	24650	32850	17750	25300	24957.55	0.87	0	-1740	26633	25966	25483	24816	24333	25725	24575	5	7550	100	17710	50	1	5360550	1327	70.71	5.11	12	0.09	350.00	4847.00	64100	20230209	-61.39	23400	20230726	5.77	64100	-61.39	20230209	23400	5.77	20230726	64100	-61.39	20230209	23400	5.77	20230726	2.30	N	408900	100	5 억		46864	N	N	4	N	00	N
88	20230913	101010	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	25050	-250	5	-0.99	31046650	1237	13.44	25750	25750	25000	32850	17750	25300	25098.34	0.87	0	48	26633	25966	25483	24816	24333	25725	24575	5	7550	100	17710	50	1	5360550	1343	71.57	5.17	12	0.02	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	2.30	N	408900	100	5 억		46864	N	N	4	N	00	N
89	20230913	091002	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	25150	-150	5	-0.59	4539400	180	1.96	25750	25750	25150	32850	17750	25300	25218.89	0.87	0	-96	26633	25966	25483	24816	24333	25725	24575	5	7550	100	17710	50	1	5360550	1348	71.86	5.19	12	0.00	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	2.30	N	408900	100	5 억		46864	N	N	4	N	00	N
90	20230912	161000	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	25300	-600	5	-2.32	234784000	9206	100.21	25700	26150	25000	33650	18150	25900	25503.37	0.91	0	-1611	27166	26532	26016	25382	24866	26275	25125	5	7750	100	18130	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	2.29	N	408900	100	5 억		48656	N	N	4	N	00	N
91	20230912	151010	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	25600	-300	5	-1.16	219512500	8603	93.64	25700	26150	25000	33650	18150	25900	25515.81	0.91	0	-1481	27166	26532	26016	25382	24866	26275	25125	5	7750	100	18130	50	1	5360550	1372	73.14	5.28	12	0.16	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	2.29	N	408900	100	5 억		48656	N	N	0	N	00	N
92	20230912	141007	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	25300	-600	5	-2.32	195054900	7644	83.20	25700	26150	25000	33650	18150	25900	25517.39	0.91	0	-1210	27166	26532	26016	25382	24866	26275	25125	5	7750	100	18130	50	1	5360550	1356	72.29	5.22	12	0.14	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	2.29	N	408900	100	5 억		48656	N	N	0	N	00	N
93	20230912	130954	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	25400	-500	5	-1.93	162207500	6342	69.03	25700	26150	25000	33650	18150	25900	25576.71	0.91	0	-493	27166	26532	26016	25382	24866	26275	25125	5	7750	100	18130	50	1	5360550	1362	72.57	5.24	12	0.12	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	2.29	N	408900	100	5 억		48656	N	N	0	N	00	N
94	20230912	120954	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	25700	-200	5	-0.77	66930600	2588	28.17	25700	26150	25700	33650	18150	25900	25861.90	0.91	0	84	27166	26532	26016	25382	24866	26275	25125	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	2.29	N	408900	100	5 억		48656	N	N	0	N	00	N
95	20230912	111002	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	25800	-100	5	-0.39	53400900	2063	22.46	25700	26150	25700	33650	18150	25900	25885.07	0.91	0	411	27166	26532	26016	25382	24866	26275	25125	5	7750	100	18130	50	1	5360550	1383	73.71	5.32	12	0.04	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	2.29	N	408900	100	5 억		48656	N	N	0	N	00	N
96	20230912	100951	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	25800	-100	5	-0.39	51822050	2002	21.79	25700	26150	25700	33650	18150	25900	25885.14	0.91	0	468	27166	26532	26016	25382	24866	26275	25125	5	7750	100	18130	50	1	5360550	1383	73.71	5.32	12	0.04	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	2.29	N	408900	100	5 억		48656	N	N	0	N	00	N
97	20230912	091014	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	25900	0	3	0.00	18907850	733	7.98	25700	25900	25700	33650	18150	25900	25795.16	0.91	0	186	27166	26532	26016	25382	24866	26275	25125	5	7750	100	18130	50	1	5360550	1388	74.00	5.34	12	0.01	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	2.29	N	408900	100	5 억		48656	N	N	0	N	00	N
98	20230911	160954	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	25900	-200	5	-0.77	237995250	9150	184.81	26100	26650	25500	33900	18300	26100	26010.32	0.92	0	-1141	26866	26482	26266	25882	25666	26375	25775	5	7800	100	18270	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	2.29	N	408900	100	5 억		49351	N	N	0	N	00	N
99	20230911	150955	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	25900	-200	5	-0.77	233575000	8980	181.38	26100	26650	25500	33900	18300	26100	26010.48	0.92	0	-1082	26866	26482	26266	25882	25666	26375	25775	5	7800	100	18270	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	2.29	N	408900	100	5 억		49351	N	N	0	N	00	N
100	20230911	141005	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	25700	-400	5	-1.53	204421550	7849	158.53	26100	26650	25500	33900	18300	26100	26044.21	0.92	0	-1222	26866	26482	26266	25882	25666	26375	25775	5	7800	100	18270	50	1	5360550	1378	73.43	5.30	12	0.15	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	2.29	N	408900	100	5 억		49351	N	N	0	N	00	N
101	20230911	130938	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	25900	-200	5	-0.77	182224900	6989	141.16	26100	26650	25500	33900	18300	26100	26073.06	0.92	0	-1157	26866	26482	26266	25882	25666	26375	25775	5	7800	100	18270	50	1	5360550	1388	74.00	5.34	12	0.13	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	2.29	N	408900	100	5 억		49351	N	N	0	N	00	N
102	20230911	120955	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	25700	-400	5	-1.53	53665800	2088	42.17	26100	26100	25500	33900	18300	26100	25700.10	0.92	0	-441	26866	26482	26266	25882	25666	26375	25775	5	7800	100	18270	50	1	5360550	1378	73.43	5.30	12	0.04	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	2.29	N	408900	100	5 억		49351	N	N	0	N	00	N
103	20230911	110937	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	25650	-450	5	-1.72	47974350	1867	37.71	26100	26100	25500	33900	18300	26100	25693.78	0.92	0	-247	26866	26482	26266	25882	25666	26375	25775	5	7800	100	18270	50	1	5360550	1375	73.29	5.29	12	0.03	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	2.29	N	408900	100	5 억		49351	N	N	0	N	00	N
104	20230911	100938	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	25800	-300	5	-1.15	19962750	775	15.65	26100	26100	25500	33900	18300	26100	25753.92	0.92	0	-196	26866	26482	26266	25882	25666	26375	25775	5	7800	100	18270	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	2.29	N	408900	100	5 억		49351	N	N	0	N	00	N
105	20230911	090935	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	25850	-250	5	-0.96	5391150	208	4.20	26100	26100	25850	33900	18300	26100	25909.85	0.92	0	-27	26866	26482	26266	25882	25666	26375	25775	5	7800	100	18270	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	2.29	N	408900	100	5 억		49351	N	N	0	N	00	N
106	20230908	161000	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	26100	-800	5	-2.97	129897450	4951	42.31	26400	26650	26050	34950	18850	26900	26236.61	0.95	0	-1869	28300	27600	26900	26200	25500	27950	26550	5	8050	100	18830	50	1	5360550	1399	74.57	5.38	12	0.09	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	2.27	N	408900	100	5 억		51049	N	N	0	N	00	N
107	20230908	151001	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	26100	-800	5	-2.97	117432900	4473	38.22	26400	26650	26050	34950	18850	26900	26253.72	0.95	0	-1741	28300	27600	26900	26200	25500	27950	26550	5	8050	100	18830	50	1	5360550	1399	74.57	5.38	12	0.08	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	2.27	N	408900	100	5 억		51049	N	N	0	N	00	N
108	20230908	140950	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	26100	-800	5	-2.97	82368700	3131	26.76	26400	26650	26100	34950	18850	26900	26307.47	0.95	0	-1196	28300	27600	26900	26200	25500	27950	26550	5	8050	100	18830	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	2.27	N	408900	100	5 억		51049	N	N	0	N	00	N
109	20230908	130959	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	26300	-600	5	-2.23	54841150	2081	17.78	26400	26650	26200	34950	18850	26900	26353.27	0.95	0	-560	28300	27600	26900	26200	25500	27950	26550	5	8050	100	18830	50	1	5360550	1410	75.14	5.43	12	0.04	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	2.27	N	408900	100	5 억		51049	N	N	0	N	00	N
110	20230908	121011	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	26400	-500	5	-1.86	44404450	1685	14.40	26400	26650	26200	34950	18850	26900	26352.79	0.95	0	-519	28300	27600	26900	26200	25500	27950	26550	5	8050	100	18830	50	1	5360550	1415	75.43	5.45	12	0.03	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	2.27	N	408900	100	5 억		51049	N	N	0	N	00	N
111	20230908	111005	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	26400	-500	5	-1.86	34295550	1302	11.13	26400	26650	26200	34950	18850	26900	26340.67	0.95	0	-293	28300	27600	26900	26200	25500	27950	26550	5	8050	100	18830	50	1	5360550	1415	75.43	5.45	12	0.02	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	2.27	N	408900	100	5 억		51049	N	N	0	N	00	N
112	20230908	100958	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	26250	-650	5	-2.42	22178050	841	7.19	26400	26650	26200	34950	18850	26900	26371.05	0.95	0	-272	28300	27600	26900	26200	25500	27950	26550	5	8050	100	18830	50	1	5360550	1407	75.00	5.42	12	0.02	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	2.27	N	408900	100	5 억		51049	N	N	0	N	00	N
113	20230908	091006	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	26600	-300	5	-1.12	584500	22	0.19	26400	26650	26400	34950	18850	26900	26568.18	0.95	0	-2	28300	27600	26900	26200	25500	27950	26550	5	8050	100	18830	50	1	5360550	1426	76.00	5.49	12	0.00	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	2.27	N	408900	100	5 억		51049	N	N	0	N	00	N
114	20230907	160946	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	26900	250	2	0.94	312694850	11630	68.90	26200	27600	26200	34600	18700	26650	26886.92	0.95	0	-284	28483	27566	26183	25266	23883	26875	24575	5	7950	100	18650	50	1	5360550	1442	76.86	5.55	12	0.22	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	2.14	N	408900	100	5 억		50748	N	N	0	N	00	N
115	20230907	150952	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	26700	50	2	0.19	297536150	11066	65.56	26200	27600	26200	34600	18700	26650	26887.42	0.95	0	-272	28483	27566	26183	25266	23883	26875	24575	5	7950	100	18650	50	1	5360550	1431	76.29	5.51	12	0.21	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	2.14	N	408900	100	5 억		50748	N	N	0	N	00	N
116	20230907	140951	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	27000	350	2	1.31	226284000	8402	49.77	26200	27600	26200	34600	18700	26650	26932.16	0.95	0	-675	28483	27566	26183	25266	23883	26875	24575	5	7950	100	18650	50	1	5360550	1447	77.14	5.57	12	0.16	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	2.14	N	408900	100	5 억		50748	N	N	0	N	00	N
117	20230907	130945	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	26350	-300	5	-1.13	73765750	2787	16.51	26200	26750	26200	34600	18700	26650	26467.80	0.95	0	-615	28483	27566	26183	25266	23883	26875	24575	5	7950	100	18650	50	1	5360550	1413	75.29	5.44	12	0.05	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	2.14	N	408900	100	5 억		50748	N	N	0	N	00	N
118	20230907	121001	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	26350	-300	5	-1.13	59831150	2259	13.38	26200	26750	26200	34600	18700	26650	26485.68	0.95	0	-464	28483	27566	26183	25266	23883	26875	24575	5	7950	100	18650	50	1	5360550	1413	75.29	5.44	12	0.04	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	2.14	N	408900	100	5 억		50748	N	N	0	N	00	N
119	20230907	110948	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	26400	-250	5	-0.94	47296850	1784	10.57	26200	26750	26200	34600	18700	26650	26511.69	0.95	0	-306	28483	27566	26183	25266	23883	26875	24575	5	7950	100	18650	50	1	5360550	1415	75.43	5.45	12	0.03	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	2.14	N	408900	100	5 억		50748	N	N	0	N	00	N
120	20230907	100949	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	26700	50	2	0.19	30521000	1149	6.81	26200	26750	26200	34600	18700	26650	26563.10	0.95	0	-195	28483	27566	26183	25266	23883	26875	24575	5	7950	100	18650	50	1	5360550	1431	76.29	5.51	12	0.02	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	2.14	N	408900	100	5 억		50748	N	N	0	N	00	N
121	20230907	091004	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	26450	-200	5	-0.75	3433100	130	0.77	26200	26650	26200	34600	18700	26650	26408.46	0.95	0	17	28483	27566	26183	25266	23883	26875	24575	5	7950	100	18650	50	1	5360550	1418	75.57	5.46	12	0.00	350.00	4847.00	64100	20230209	-58.74	23400	20230726	13.03	64100	-58.74	20230209	23400	13.03	20230726	64100	-58.74	20230209	23400	13.03	20230726	2.14	N	408900	100	5 억		50748	N	N	0	N	00	N
122	20230906	160949	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	26650	-200	5	-0.74	446469450	16880	58.03	26950	27100	24800	34900	18800	26850	26449.61	0.98	0	-2141	30016	28432	27566	25982	25116	28000	25550	5	8050	100	18790	50	1	5360550	1429	76.14	5.50	12	0.31	350.00	4847.00	64100	20230209	-58.42	23400	20230726	13.89	64100	-58.42	20230209	23400	13.89	20230726	64100	-58.42	20230209	23400	13.89	20230726	2.06	N	408900	100	5 억		52715	N	N	0	N	00	N
123	20230906	150953	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	26500	-350	5	-1.30	435457600	16465	56.60	26950	27100	24800	34900	18800	26850	26447.47	0.98	0	-2091	30016	28432	27566	25982	25116	28000	25550	5	8050	100	18790	50	1	5360550	1421	75.71	5.47	12	0.31	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	2.06	N	408900	100	5 억		52715	N	N	0	N	00	N
124	20230906	140954	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	26600	-250	5	-0.93	422195650	15966	54.89	26950	27100	24800	34900	18800	26850	26443.42	0.98	0	-2053	30016	28432	27566	25982	25116	28000	25550	5	8050	100	18790	50	1	5360550	1426	76.00	5.49	12	0.30	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	2.06	N	408900	100	5 억		52715	N	N	0	N	00	N
125	20230906	130941	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	26450	-400	5	-1.49	147665700	5552	19.09	26950	26950	26400	34900	18800	26850	26596.85	0.98	0	-739	30016	28432	27566	25982	25116	28000	25550	5	8050	100	18790	50	1	5360550	1418	75.57	5.46	12	0.10	350.00	4847.00	64100	20230209	-58.74	23400	20230726	13.03	64100	-58.74	20230209	23400	13.03	20230726	64100	-58.74	20230209	23400	13.03	20230726	2.06	N	408900	100	5 억		52715	N	N	0	N	00	N
126	20230906	120955	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	26650	-200	5	-0.74	124886300	4692	16.13	26950	26950	26500	34900	18800	26850	26616.86	0.98	0	-149	30016	28432	27566	25982	25116	28000	25550	5	8050	100	18790	50	1	5360550	1429	76.14	5.50	12	0.09	350.00	4847.00	64100	20230209	-58.42	23400	20230726	13.89	64100	-58.42	20230209	23400	13.89	20230726	64100	-58.42	20230209	23400	13.89	20230726	2.06	N	408900	100	5 억		52715	N	N	0	N	00	N
127	20230906	111002	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	26750	-100	5	-0.37	61260000	2298	7.90	26950	26950	26550	34900	18800	26850	26657.96	0.98	0	-55	30016	28432	27566	25982	25116	28000	25550	5	8050	100	18790	50	1	5360550	1434	76.43	5.52	12	0.04	350.00	4847.00	64100	20230209	-58.27	23400	20230726	14.32	64100	-58.27	20230209	23400	14.32	20230726	64100	-58.27	20230209	23400	14.32	20230726	2.06	N	408900	100	5 억		52715	N	N	0	N	00	N
128	20230906	100938	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	26650	-200	5	-0.74	46425600	1741	5.99	26950	26950	26550	34900	18800	26850	26666.05	0.98	0	-110	30016	28432	27566	25982	25116	28000	25550	5	8050	100	18790	50	1	5360550	1429	76.14	5.50	12	0.03	350.00	4847.00	64100	20230209	-58.42	23400	20230726	13.89	64100	-58.42	20230209	23400	13.89	20230726	64100	-58.42	20230209	23400	13.89	20230726	2.06	N	408900	100	5 억		52715	N	N	0	N	00	N
129	20230906	090939	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	26750	-100	5	-0.37	24822000	933	3.21	26950	26950	26550	34900	18800	26850	26604.50	0.98	0	-80	30016	28432	27566	25982	25116	28000	25550	5	8050	100	18790	50	1	5360550	1434	76.43	5.52	12	0.02	350.00	4847.00	64100	20230209	-58.27	23400	20230726	14.32	64100	-58.27	20230209	23400	14.32	20230726	64100	-58.27	20230209	23400	14.32	20230726	2.06	N	408900	100	5 억		52715	N	N	0	N	00	N
130	20230905	160938	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	26850	-750	5	-2.72	808647800	29084	100.41	27850	29150	26700	35850	19350	27600	27803.87	1.14	0	-8260	29333	28466	27133	26266	24933	28900	26700	5	8250	100	19320	50	1	5360550	1439	76.71	5.54	12	0.54	350.00	4847.00	64100	20230209	-58.11	23400	20230726	14.74	64100	-58.11	20230209	23400	14.74	20230726	64100	-58.11	20230209	23400	14.74	20230726	2.05	N	408900	100	5 억		61157	N	N	0	N	00	N
131	20230905	150954	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	26700	-900	5	-3.26	788339600	28325	97.79	27850	29150	26700	35850	19350	27600	27831.94	1.14	0	-8127	29333	28466	27133	26266	24933	28900	26700	5	8250	100	19320	50	1	5360550	1431	76.29	5.51	12	0.53	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	2.05	N	408900	100	5 억		61157	N	N	0	N	00	N
132	20230905	140951	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	26900	-700	5	-2.54	716341650	25640	88.52	27850	29150	26900	35850	19350	27600	27938.44	1.14	0	-7250	29333	28466	27133	26266	24933	28900	26700	5	8250	100	19320	50	1	5360550	1442	76.86	5.55	12	0.48	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	2.05	N	408900	100	5 억		61157	N	N	0	N	00	N
133	20230905	130932	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	27600	0	3	0.00	636217950	22694	78.35	27850	29150	27000	35850	19350	27600	28034.63	1.14	0	-6031	29333	28466	27133	26266	24933	28900	26700	5	8250	100	19320	50	1	5360550	1480	78.86	5.69	12	0.42	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	2.05	N	408900	100	5 억		61157	N	N	0	N	00	N
134	20230905	120934	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	27150	-450	5	-1.63	523856100	18587	64.17	27850	29150	27000	35850	19350	27600	28184.00	1.14	0	-3809	29333	28466	27133	26266	24933	28900	26700	5	8250	100	19320	50	1	5360550	1455	77.57	5.60	12	0.35	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	2.05	N	408900	100	5 억		61157	N	N	0	N	00	N
135	20230905	110940	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	27100	-500	5	-1.81	498316800	17647	60.93	27850	29150	27000	35850	19350	27600	28238.05	1.14	0	-3571	29333	28466	27133	26266	24933	28900	26700	5	8250	100	19320	50	1	5360550	1453	77.43	5.59	12	0.33	350.00	4847.00	64100	20230209	-57.72	23400	20230726	15.81	64100	-57.72	20230209	23400	15.81	20230726	64100	-57.72	20230209	23400	15.81	20230726	2.05	N	408900	100	5 억		61157	N	N	0	N	00	N
136	20230905	100928	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	27600	0	3	0.00	404384300	14214	49.07	27850	29150	27350	35850	19350	27600	28449.72	1.14	0	-3677	29333	28466	27133	26266	24933	28900	26700	5	8250	100	19320	50	1	5360550	1480	78.86	5.69	12	0.27	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	2.05	N	408900	100	5 억		61157	N	N	0	N	00	N
137	20230905	090930	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	28600	1000	2	3.62	113032450	3992	13.78	27850	28600	27850	35850	19350	27600	28314.74	1.14	0	-675	29333	28466	27133	26266	24933	28900	26700	5	8250	100	19320	50	1	5360550	1533	81.71	5.90	12	0.07	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	2.05	N	408900	100	5 억		61157	N	N	0	N	00	N
138	20230904	160923	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	27600	1000	2	3.76	782761400	28921	40.04	27150	28000	25800	34550	18650	26600	27065.28	1.13	0	630	30066	28332	26166	24432	22266	29200	25300	5	7950	100	18620	50	1	5360550	1480	78.86	5.69	12	0.54	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	2.05	N	408900	100	5 억		60499	N	N	0	N	00	N
139	20230904	150909	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	27800	1200	2	4.51	742076500	27450	38.01	27150	28000	25800	34550	18650	26600	27033.75	1.13	0	455	30066	28332	26166	24432	22266	29200	25300	5	7950	100	18620	50	1	5360550	1490	79.43	5.74	12	0.51	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	2.05	N	408900	100	5 억		60499	N	N	0	N	00	N
140	20230904	140909	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	27300	700	2	2.63	471316550	17591	24.36	27150	27600	25800	34550	18650	26600	26793.05	1.13	0	-2174	30066	28332	26166	24432	22266	29200	25300	5	7950	100	18620	50	1	5360550	1463	78.00	5.63	12	0.33	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	2.05	N	408900	100	5 억		60499	N	N	0	N	00	N
141	20230904	130922	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	27200	600	2	2.26	393619450	14736	20.40	27150	27600	25800	34550	18650	26600	26711.42	1.13	0	-1993	30066	28332	26166	24432	22266	29200	25300	5	7950	100	18620	50	1	5360550	1458	77.71	5.61	12	0.27	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	2.05	N	408900	100	5 억		60499	N	N	0	N	00	N
142	20230904	120906	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	26900	300	2	1.13	202893400	7726	10.70	27150	27150	25800	34550	18650	26600	26261.12	1.13	0	-2572	30066	28332	26166	24432	22266	29200	25300	5	7950	100	18620	50	1	5360550	1442	76.86	5.55	12	0.14	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	2.05	N	408900	100	5 억		60499	N	N	0	N	00	N
143	20230904	110849	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	26000	-600	5	-2.26	145329500	5552	7.69	27150	27150	25800	34550	18650	26600	26176.06	1.13	0	-2608	30066	28332	26166	24432	22266	29200	25300	5	7950	100	18620	50	1	5360550	1394	74.29	5.36	12	0.10	350.00	4847.00	64100	20230209	-59.44	23400	20230726	11.11	64100	-59.44	20230209	23400	11.11	20230726	64100	-59.44	20230209	23400	11.11	20230726	2.05	N	408900	100	5 억		60499	N	N	0	N	00	N
144	20230904	100853	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	25800	-800	5	-3.01	126556000	4827	6.68	27150	27150	25800	34550	18650	26600	26218.36	1.13	0	-2375	30066	28332	26166	24432	22266	29200	25300	5	7950	100	18620	50	1	5360550	1383	73.71	5.32	12	0.09	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		60499	N	N	0	N	00	N
145	20230904	090905	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	26450	-150	5	-0.56	55173700	2091	2.90	27150	27150	25900	34550	18650	26600	26386.27	1.13	0	-1441	30066	28332	26166	24432	22266	29200	25300	5	7950	100	18620	50	1	5360550	1418	75.57	5.46	12	0.04	350.00	4847.00	64100	20230209	-58.74	23400	20230726	13.03	64100	-58.74	20230209	23400	13.03	20230726	64100	-58.74	20230209	23400	13.03	20230726	2.05	N	408900	100	5 억		60499	N	N	0	N	00	N
146	20230901	160858	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	26600	2100	2	8.57	1888576100	71994	279.17	24700	27900	24000	31850	17150	24500	26232.36	0.91	0	11920	26166	25332	24916	24082	23666	25125	23875	5	7350	100	17150	50	1	5360550	1426	76.00	5.49	12	1.34	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	2.05	N	408900	100	5 억		49041	N	N	0	N	00	N
147	20230901	150912	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	26500	2000	2	8.16	1836360200	70023	271.52	24700	27900	24000	31850	17150	24500	26225.10	0.91	0	11517	26166	25332	24916	24082	23666	25125	23875	5	7350	100	17150	50	1	5360550	1421	75.71	5.47	12	1.31	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	2.05	N	408900	100	5 억		49041	N	N	0	N	00	N
148	20230901	140912	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	26450	1950	2	7.96	1688119350	64456	249.94	24700	27900	24000	31850	17150	24500	26190.26	0.91	0	11852	26166	25332	24916	24082	23666	25125	23875	5	7350	100	17150	50	1	5360550	1418	75.57	5.46	12	1.20	350.00	4847.00	64100	20230209	-58.74	23400	20230726	13.03	64100	-58.74	20230209	23400	13.03	20230726	64100	-58.74	20230209	23400	13.03	20230726	2.05	N	408900	100	5 억		49041	N	N	0	N	00	N
149	20230901	130843	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	26800	2300	2	9.39	1497922550	57370	222.46	24700	27900	24000	31850	17150	24500	26109.86	0.91	0	9999	26166	25332	24916	24082	23666	25125	23875	5	7350	100	17150	50	1	5360550	1437	76.57	5.53	12	1.07	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	2.05	N	408900	100	5 억		49041	N	N	0	N	00	N
150	20230901	120856	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	26100	1600	2	6.53	760333350	29903	115.95	24700	26300	24000	31850	17150	24500	25426.66	0.91	0	9466	26166	25332	24916	24082	23666	25125	23875	5	7350	100	17150	50	1	5360550	1399	74.57	5.38	12	0.56	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	2.05	N	408900	100	5 억		49041	N	N	0	N	00	N
151	20230901	110854	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	25850	1350	2	5.51	676128600	26664	103.39	24700	26300	24000	31850	17150	24500	25357.36	0.91	0	9688	26166	25332	24916	24082	23666	25125	23875	5	7350	100	17150	50	1	5360550	1386	73.86	5.33	12	0.50	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		49041	N	N	0	N	00	N
152	20230901	100849	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	25000	500	2	2.04	209991350	8618	33.42	24700	25000	24000	31850	17150	24500	24366.60	0.91	0	614	26166	25332	24916	24082	23666	25125	23875	5	7350	100	17150	50	1	5360550	1340	71.43	5.16	12	0.16	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	2.05	N	408900	100	5 억		49041	N	N	0	N	00	N
153	20230901	090836	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	24500	0	3	0.00	15990500	655	2.54	24700	24700	24300	31850	17150	24500	24412.98	0.91	0	-374	26166	25332	24916	24082	23666	25125	23875	5	7350	100	17150	50	1	5360550	1313	70.00	5.05	12	0.01	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	2.05	N	408900	100	5 억		49041	N	N	0	N	00	N