KissMeData/039340/price/prices-20231101.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	20231130	160503	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5630	-20	5	-0.35	156625700	28026	128.61	5660	5660	5520	7340	3960	5650	5588.52	4.86	-6006	-6169	5763	5706	5643	5586	5523	5735	5615	115	1690	500	3720	10	1	23000000	1295	9.38	0.73	12	0.12	600.00	7667.00	8270	20230309	-31.92	5060	20231026	11.26	8270	-31.92	20230309	5060	11.26	20231026	8270	-31.92	20230309	5060	11.26	20231026	0.78	N	039340	500	115 억		547816	N	N	0	N	00	N
3	20231130	150504	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5600	-50	5	-0.88	129236680	23151	106.24	5660	5660	5520	7340	3960	5650	5582.34	4.88	-3552	-3715	5763	5706	5643	5586	5523	5735	5615	115	1690	500	3720	10	1	23000000	1288	9.33	0.73	12	0.10	600.00	7667.00	8270	20230309	-32.29	5060	20231026	10.67	8270	-32.29	20230309	5060	10.67	20231026	8270	-32.29	20230309	5060	10.67	20231026	0.78	N	039340	500	115 억		550270	N	N	0	N	00	N
4	20231130	140500	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5590	-60	5	-1.06	127998300	22929	105.22	5660	5660	5520	7340	3960	5650	5582.38	4.88	-3359	-3522	5763	5706	5643	5586	5523	5735	5615	115	1690	500	3720	10	1	23000000	1286	9.32	0.73	12	0.10	600.00	7667.00	8270	20230309	-32.41	5060	20231026	10.47	8270	-32.41	20230309	5060	10.47	20231026	8270	-32.41	20230309	5060	10.47	20231026	0.78	N	039340	500	115 억		550463	N	N	0	N	00	N
5	20231130	130500	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5600	-50	5	-0.88	103836400	18597	85.34	5660	5660	5520	7340	3960	5650	5583.50	4.89	-2999	-2999	5763	5706	5643	5586	5523	5735	5615	115	1690	500	3720	10	1	23000000	1288	9.33	0.73	12	0.08	600.00	7667.00	8270	20230309	-32.29	5060	20231026	10.67	8270	-32.29	20230309	5060	10.67	20231026	8270	-32.29	20230309	5060	10.67	20231026	0.78	N	039340	500	115 억		550823	N	N	0	N	00	N
6	20231130	120509	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5590	-60	5	-1.06	102371520	18335	84.14	5660	5660	5520	7340	3960	5650	5583.39	4.89	-2768	-2768	5763	5706	5643	5586	5523	5735	5615	115	1690	500	3720	10	1	23000000	1286	9.32	0.73	12	0.08	600.00	7667.00	8270	20230309	-32.41	5060	20231026	10.47	8270	-32.41	20230309	5060	10.47	20231026	8270	-32.41	20230309	5060	10.47	20231026	0.78	N	039340	500	115 억		551054	N	N	0	N	00	N
7	20231130	110504	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5580	-70	5	-1.24	99868580	17887	82.08	5660	5660	5520	7340	3960	5650	5583.31	4.89	-2659	-2659	5763	5706	5643	5586	5523	5735	5615	115	1690	500	3720	10	1	23000000	1283	9.30	0.73	12	0.08	600.00	7667.00	8270	20230309	-32.53	5060	20231026	10.28	8270	-32.53	20230309	5060	10.28	20231026	8270	-32.53	20230309	5060	10.28	20231026	0.78	N	039340	500	115 억		551163	N	N	0	N	00	N
8	20231130	100459	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5570	-80	5	-1.42	89448280	16018	73.50	5660	5660	5520	7340	3960	5650	5584.24	4.89	-2359	-2437	5763	5706	5643	5586	5523	5735	5615	115	1690	500	3720	10	1	23000000	1281	9.28	0.73	12	0.07	600.00	7667.00	8270	20230309	-32.65	5060	20231026	10.08	8270	-32.65	20230309	5060	10.08	20231026	8270	-32.65	20230309	5060	10.08	20231026	0.78	N	039340	500	115 억		551463	N	N	0	N	00	N
9	20231130	090501	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5650	0	3	0.00	5666300	1002	4.60	5660	5660	5650	7340	3960	5650	5654.99	4.91	-584	-584	5763	5706	5643	5586	5523	5735	5615	115	1690	500	3720	10	1	23000000	1300	9.42	0.74	12	0.00	600.00	7667.00	8270	20230309	-31.68	5060	20231026	11.66	8270	-31.68	20230309	5060	11.66	20231026	8270	-31.68	20230309	5060	11.66	20231026	0.78	N	039340	500	115 억		553238	N	N	0	N	00	N
10	20231129	160459	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5650	20	2	0.36	122917300	21792	145.97	5580	5700	5580	7310	3950	5630	5640.48	4.91	-1321	-1358	5763	5696	5623	5556	5483	5660	5520	115	1680	500	3710	10	1	23000000	1300	9.42	0.74	12	0.09	600.00	7667.00	8270	20230309	-31.68	5060	20231026	11.66	8270	-31.68	20230309	5060	11.66	20231026	8270	-31.68	20230309	5060	11.66	20231026	0.78	N	039340	500	115 억		553822	N	N	0	N	00	N
11	20231129	150502	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5640	10	2	0.18	111235370	19724	132.12	5580	5700	5580	7310	3950	5630	5639.59	4.92	-648	-648	5763	5696	5623	5556	5483	5660	5520	115	1680	500	3710	10	1	23000000	1297	9.40	0.74	12	0.09	600.00	7667.00	8270	20230309	-31.80	5060	20231026	11.46	8270	-31.80	20230309	5060	11.46	20231026	8270	-31.80	20230309	5060	11.46	20231026	0.78	N	039340	500	115 억		554495	N	N	0	N	00	N
12	20231129	140500	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5650	20	2	0.36	107063260	18982	127.15	5580	5700	5580	7310	3950	5630	5640.25	4.92	-289	-289	5763	5696	5623	5556	5483	5660	5520	115	1680	500	3710	10	1	23000000	1300	9.42	0.74	12	0.08	600.00	7667.00	8270	20230309	-31.68	5060	20231026	11.66	8270	-31.68	20230309	5060	11.66	20231026	8270	-31.68	20230309	5060	11.66	20231026	0.78	N	039340	500	115 억		554854	N	N	0	N	00	N
13	20231129	130503	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5660	30	2	0.53	97133650	17228	115.40	5580	5700	5580	7310	3950	5630	5638.13	4.92	-222	-222	5763	5696	5623	5556	5483	5660	5520	115	1680	500	3710	10	1	23000000	1302	9.43	0.74	12	0.07	600.00	7667.00	8270	20230309	-31.56	5060	20231026	11.86	8270	-31.56	20230309	5060	11.86	20231026	8270	-31.56	20230309	5060	11.86	20231026	0.78	N	039340	500	115 억		554921	N	N	0	N	00	N
14	20231129	120502	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5630	0	3	0.00	86713110	15377	103.00	5580	5700	5580	7310	3950	5630	5639.14	4.92	-138	-214	5763	5696	5623	5556	5483	5660	5520	115	1680	500	3710	10	1	23000000	1295	9.38	0.73	12	0.07	600.00	7667.00	8270	20230309	-31.92	5060	20231026	11.26	8270	-31.92	20230309	5060	11.26	20231026	8270	-31.92	20230309	5060	11.26	20231026	0.78	N	039340	500	115 억		555005	N	N	0	N	00	N
15	20231129	110501	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5700	70	2	1.24	63210260	11210	75.09	5580	5700	5580	7310	3950	5630	5638.74	4.92	-226	-226	5763	5696	5623	5556	5483	5660	5520	115	1680	500	3710	10	1	23000000	1311	9.50	0.74	12	0.05	600.00	7667.00	8270	20230309	-31.08	5060	20231026	12.65	8270	-31.08	20230309	5060	12.65	20231026	8270	-31.08	20230309	5060	12.65	20231026	0.78	N	039340	500	115 억		554917	N	N	0	N	00	N
16	20231129	100500	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5650	20	2	0.36	32108250	5705	38.21	5580	5660	5580	7310	3950	5630	5628.09	4.92	-194	-194	5763	5696	5623	5556	5483	5660	5520	115	1680	500	3710	10	1	23000000	1300	9.42	0.74	12	0.02	600.00	7667.00	8270	20230309	-31.68	5060	20231026	11.66	8270	-31.68	20230309	5060	11.66	20231026	8270	-31.68	20230309	5060	11.66	20231026	0.78	N	039340	500	115 억		554949	N	N	0	N	00	N
17	20231129	090458	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5580	-50	5	-0.89	6417000	1150	7.70	5580	5580	5580	7310	3950	5630	5580.00	4.92	-150	-150	5763	5696	5623	5556	5483	5660	5520	115	1680	500	3710	10	1	23000000	1283	9.30	0.73	12	0.00	600.00	7667.00	8270	20230309	-32.53	5060	20231026	10.28	8270	-32.53	20230309	5060	10.28	20231026	8270	-32.53	20230309	5060	10.28	20231026	0.78	N	039340	500	115 억		554993	N	N	0	N	00	N
18	20231128	160500	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5630	20	2	0.36	83941880	14914	128.65	5650	5690	5550	7290	3930	5610	5628.39	4.93	-7848	-7846	5730	5670	5640	5580	5550	5655	5565	115	1680	500	3700	10	1	23000000	1295	9.38	0.73	12	0.06	600.00	7667.00	8270	20230309	-31.92	5060	20231026	11.26	8270	-31.92	20230309	5060	11.26	20231026	8270	-31.92	20230309	5060	11.26	20231026	0.78	N	039340	500	115 억		555143	N	N	0	N	00	N
19	20231128	150429	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5620	10	2	0.18	40173630	7179	61.93	5650	5650	5550	7290	3930	5610	5595.99	4.96	-3449	-3449	5730	5670	5640	5580	5550	5655	5565	115	1680	500	3700	10	1	23000000	1293	9.37	0.73	12	0.03	600.00	7667.00	8270	20230309	-32.04	5060	20231026	11.07	8270	-32.04	20230309	5060	11.07	20231026	8270	-32.04	20230309	5060	11.07	20231026	0.78	N	039340	500	115 억		559542	N	N	0	N	00	N
20	20231128	140458	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5630	20	2	0.36	38323890	6849	59.08	5650	5650	5550	7290	3930	5610	5595.55	4.97	-3392	-3392	5730	5670	5640	5580	5550	5655	5565	115	1680	500	3700	10	1	23000000	1295	9.38	0.73	12	0.03	600.00	7667.00	8270	20230309	-31.92	5060	20231026	11.26	8270	-31.92	20230309	5060	11.26	20231026	8270	-31.92	20230309	5060	11.26	20231026	0.78	N	039340	500	115 억		559599	N	N	0	N	00	N
21	20231128	130457	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5600	-10	5	-0.18	22030110	3950	34.07	5650	5650	5550	7290	3930	5610	5577.24	4.99	-787	-787	5730	5670	5640	5580	5550	5655	5565	115	1680	500	3700	10	1	23000000	1288	9.33	0.73	12	0.02	600.00	7667.00	8270	20230309	-32.29	5060	20231026	10.67	8270	-32.29	20230309	5060	10.67	20231026	8270	-32.29	20230309	5060	10.67	20231026	0.78	N	039340	500	115 억		562204	N	N	0	N	00	N
22	20231128	120457	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5610	0	3	0.00	20763980	3724	32.12	5650	5650	5550	7290	3930	5610	5575.72	4.99	-596	-596	5730	5670	5640	5580	5550	5655	5565	115	1680	500	3700	10	1	23000000	1290	9.35	0.73	12	0.02	600.00	7667.00	8270	20230309	-32.16	5060	20231026	10.87	8270	-32.16	20230309	5060	10.87	20231026	8270	-32.16	20230309	5060	10.87	20231026	0.78	N	039340	500	115 억		562395	N	N	0	N	00	N
23	20231128	110457	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5590	-20	5	-0.36	20282010	3638	31.38	5650	5650	5550	7290	3930	5610	5575.04	4.99	-525	-525	5730	5670	5640	5580	5550	5655	5565	115	1680	500	3700	10	1	23000000	1286	9.32	0.73	12	0.02	600.00	7667.00	8270	20230309	-32.41	5060	20231026	10.47	8270	-32.41	20230309	5060	10.47	20231026	8270	-32.41	20230309	5060	10.47	20231026	0.78	N	039340	500	115 억		562466	N	N	0	N	00	N
24	20231128	100458	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5570	-40	5	-0.71	13898580	2491	21.49	5650	5650	5550	7290	3930	5610	5579.52	4.99	-355	-541	5730	5670	5640	5580	5550	5655	5565	115	1680	500	3700	10	1	23000000	1281	9.28	0.73	12	0.01	600.00	7667.00	8270	20230309	-32.65	5060	20231026	10.08	8270	-32.65	20230309	5060	10.08	20231026	8270	-32.65	20230309	5060	10.08	20231026	0.78	N	039340	500	115 억		562636	N	N	0	N	00	N
25	20231128	090455	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5610	0	3	0.00	203160	36	0.31	5650	5650	5610	7290	3930	5610	5643.33	5.00	-10	-10	5730	5670	5640	5580	5550	5655	5565	115	1680	500	3700	10	1	23000000	1290	9.35	0.73	12	0.00	600.00	7667.00	8270	20230309	-32.16	5060	20231026	10.87	8270	-32.16	20230309	5060	10.87	20231026	8270	-32.16	20230309	5060	10.87	20231026	0.78	N	039340	500	115 억		562981	N	N	0	N	00	N
26	20231127	160457	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5610	-100	5	-1.75	65423630	11592	27.05	5650	5700	5610	7420	4000	5710	5645.40	5.00	-2795	-2829	5836	5772	5686	5622	5536	5805	5655	115	1710	500	3760	10	1	23000000	1290	9.35	0.73	12	0.05	600.00	7667.00	8270	20230309	-32.16	5060	20231026	10.87	8270	-32.16	20230309	5060	10.87	20231026	8270	-32.16	20230309	5060	10.87	20231026	0.80	N	039340	500	115 억		562991	N	N	0	N	00	N
27	20231127	150455	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5660	-50	5	-0.88	46678680	8257	19.27	5650	5700	5630	7420	4000	5710	5653.23	5.00	-1799	-1627	5836	5772	5686	5622	5536	5805	5655	115	1710	500	3760	10	1	23000000	1302	9.43	0.74	12	0.04	600.00	7667.00	8270	20230309	-31.56	5060	20231026	11.86	8270	-31.56	20230309	5060	11.86	20231026	8270	-31.56	20230309	5060	11.86	20231026	0.80	N	039340	500	115 억		563987	N	N	0	N	00	N
28	20231127	140500	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5660	-50	5	-0.88	44288550	7834	18.28	5650	5700	5630	7420	4000	5710	5653.38	5.01	-1648	-1476	5836	5772	5686	5622	5536	5805	5655	115	1710	500	3760	10	1	23000000	1302	9.43	0.74	12	0.03	600.00	7667.00	8270	20230309	-31.56	5060	20231026	11.86	8270	-31.56	20230309	5060	11.86	20231026	8270	-31.56	20230309	5060	11.86	20231026	0.80	N	039340	500	115 억		564138	N	N	0	N	00	N
29	20231127	130457	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5630	-80	5	-1.40	42258120	7474	17.44	5650	5700	5630	7420	4000	5710	5654.02	5.01	-1478	-1306	5836	5772	5686	5622	5536	5805	5655	115	1710	500	3760	10	1	23000000	1295	9.38	0.73	12	0.03	600.00	7667.00	8270	20230309	-31.92	5060	20231026	11.26	8270	-31.92	20230309	5060	11.26	20231026	8270	-31.92	20230309	5060	11.26	20231026	0.80	N	039340	500	115 억		564308	N	N	0	N	00	N
30	20231127	120458	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5650	-60	5	-1.05	39810340	7040	16.43	5650	5700	5650	7420	4000	5710	5654.88	5.01	-1270	-1098	5836	5772	5686	5622	5536	5805	5655	115	1710	500	3760	10	1	23000000	1300	9.42	0.74	12	0.03	600.00	7667.00	8270	20230309	-31.68	5060	20231026	11.66	8270	-31.68	20230309	5060	11.66	20231026	8270	-31.68	20230309	5060	11.66	20231026	0.80	N	039340	500	115 억		564516	N	N	0	N	00	N
31	20231127	110451	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5670	-40	5	-0.70	32518480	5750	13.42	5650	5700	5650	7420	4000	5710	5655.39	5.02	-397	-265	5836	5772	5686	5622	5536	5805	5655	115	1710	500	3760	10	1	23000000	1304	9.45	0.74	12	0.03	600.00	7667.00	8270	20230309	-31.44	5060	20231026	12.06	8270	-31.44	20230309	5060	12.06	20231026	8270	-31.44	20230309	5060	12.06	20231026	0.80	N	039340	500	115 억		565389	N	N	0	N	00	N
32	20231127	100450	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5680	-30	5	-0.53	27237150	4819	11.24	5650	5700	5650	7420	4000	5710	5652.03	5.02	-174	42	5836	5772	5686	5622	5536	5805	5655	115	1710	500	3760	10	1	23000000	1306	9.47	0.74	12	0.02	600.00	7667.00	8270	20230309	-31.32	5060	20231026	12.25	8270	-31.32	20230309	5060	12.25	20231026	8270	-31.32	20230309	5060	12.25	20231026	0.80	N	039340	500	115 억		565612	N	N	0	N	00	N
33	20231127	090452	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5680	-30	5	-0.53	22272810	3941	9.20	5650	5700	5650	7420	4000	5710	5651.56	5.02	56	187	5836	5772	5686	5622	5536	5805	5655	115	1710	500	3760	10	1	23000000	1306	9.47	0.74	12	0.02	600.00	7667.00	8270	20230309	-31.32	5060	20231026	12.25	8270	-31.32	20230309	5060	12.25	20231026	8270	-31.32	20230309	5060	12.25	20231026	0.80	N	039340	500	115 억		565842	N	N	0	N	00	N
34	20231124	160447	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5710	80	2	1.42	242038820	42859	248.82	5640	5750	5600	7310	3950	5630	5647.31	5.02	-4290	-4253	5763	5696	5653	5586	5543	5675	5565	115	1680	500	3710	10	1	23000000	1313	9.52	0.74	12	0.19	600.00	7667.00	8270	20230309	-30.96	5060	20231026	12.85	8270	-30.96	20230309	5060	12.85	20231026	8270	-30.96	20230309	5060	12.85	20231026	0.82	N	039340	500	115 억		565783	N	N	0	N	00	N
35	20231124	150453	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5650	20	2	0.36	164555730	29261	169.88	5640	5660	5600	7310	3950	5630	5623.72	5.06	461	461	5763	5696	5653	5586	5543	5675	5565	115	1680	500	3710	10	1	23000000	1300	9.42	0.74	12	0.13	600.00	7667.00	8270	20230309	-31.68	5060	20231026	11.66	8270	-31.68	20230309	5060	11.66	20231026	8270	-31.68	20230309	5060	11.66	20231026	0.82	N	039340	500	115 억		570534	N	N	0	N	00	N
36	20231124	140454	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5630	0	3	0.00	118560260	21112	122.57	5640	5660	5600	7310	3950	5630	5615.78	5.07	835	835	5763	5696	5653	5586	5543	5675	5565	115	1680	500	3710	10	1	23000000	1295	9.38	0.73	12	0.09	600.00	7667.00	8270	20230309	-31.92	5060	20231026	11.26	8270	-31.92	20230309	5060	11.26	20231026	8270	-31.92	20230309	5060	11.26	20231026	0.82	N	039340	500	115 억		570908	N	N	0	N	00	N
37	20231124	130452	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5630	0	3	0.00	96398320	17174	99.70	5640	5650	5600	7310	3950	5630	5613.04	5.07	1460	1441	5763	5696	5653	5586	5543	5675	5565	115	1680	500	3710	10	1	23000000	1295	9.38	0.73	12	0.07	600.00	7667.00	8270	20230309	-31.92	5060	20231026	11.26	8270	-31.92	20230309	5060	11.26	20231026	8270	-31.92	20230309	5060	11.26	20231026	0.82	N	039340	500	115 억		571533	N	N	0	N	00	N
38	20231124	120455	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5630	0	3	0.00	89919570	16020	93.00	5640	5650	5600	7310	3950	5630	5612.96	5.07	1428	1428	5763	5696	5653	5586	5543	5675	5565	115	1680	500	3710	10	1	23000000	1295	9.38	0.73	12	0.07	600.00	7667.00	8270	20230309	-31.92	5060	20231026	11.26	8270	-31.92	20230309	5060	11.26	20231026	8270	-31.92	20230309	5060	11.26	20231026	0.82	N	039340	500	115 억		571501	N	N	0	N	00	N
39	20231124	110453	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5630	0	3	0.00	68850460	12261	71.18	5640	5650	5600	7310	3950	5630	5615.40	5.07	1042	658	5763	5696	5653	5586	5543	5675	5565	115	1680	500	3710	10	1	23000000	1295	9.38	0.73	12	0.05	600.00	7667.00	8270	20230309	-31.92	5060	20231026	11.26	8270	-31.92	20230309	5060	11.26	20231026	8270	-31.92	20230309	5060	11.26	20231026	0.82	N	039340	500	115 억		571115	N	N	0	N	00	N
40	20231124	100451	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5620	-10	5	-0.18	36333750	6463	37.52	5640	5650	5600	7310	3950	5630	5621.81	5.06	4	-17	5763	5696	5653	5586	5543	5675	5565	115	1680	500	3710	10	1	23000000	1293	9.37	0.73	12	0.03	600.00	7667.00	8270	20230309	-32.04	5060	20231026	11.07	8270	-32.04	20230309	5060	11.07	20231026	8270	-32.04	20230309	5060	11.07	20231026	0.82	N	039340	500	115 억		570077	N	N	0	N	00	N
41	20231124	090452	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5640	10	2	0.18	800440	142	0.82	5640	5640	5630	7310	3950	5630	5636.90	5.06	-4	-4	5763	5696	5653	5586	5543	5675	5565	115	1680	500	3710	10	1	23000000	1297	9.40	0.74	12	0.00	600.00	7667.00	8270	20230309	-31.80	5060	20231026	11.46	8270	-31.80	20230309	5060	11.46	20231026	8270	-31.80	20230309	5060	11.46	20231026	0.82	N	039340	500	115 억		570069	N	N	0	N	00	N
42	20231123	160446	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5630	-60	5	-1.05	97409640	17225	34.23	5690	5720	5610	7390	3990	5690	5655.14	5.06	-196	-232	5836	5762	5636	5562	5436	5800	5600	115	1700	500	3750	10	1	23000000	1295	9.38	0.73	12	0.07	600.00	7667.00	8270	20230309	-31.92	5060	20231026	11.26	8270	-31.92	20230309	5060	11.26	20231026	8270	-31.92	20230309	5060	11.26	20231026	0.81	N	039340	500	115 억		570073	N	N	0	N	00	N
43	20231123	150503	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5620	-70	5	-1.23	88775540	15690	31.18	5690	5720	5610	7390	3990	5690	5658.10	5.06	519	483	5836	5762	5636	5562	5436	5800	5600	115	1700	500	3750	10	1	23000000	1293	9.37	0.73	12	0.07	600.00	7667.00	8270	20230309	-32.04	5060	20231026	11.07	8270	-32.04	20230309	5060	11.07	20231026	8270	-32.04	20230309	5060	11.07	20231026	0.81	N	039340	500	115 억		570788	N	N	0	N	00	N
44	20231123	140456	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5650	-40	5	-0.70	56669250	9989	19.85	5690	5720	5640	7390	3990	5690	5673.17	5.07	1155	1121	5836	5762	5636	5562	5436	5800	5600	115	1700	500	3750	10	1	23000000	1300	9.42	0.74	12	0.04	600.00	7667.00	8270	20230309	-31.68	5060	20231026	11.66	8270	-31.68	20230309	5060	11.66	20231026	8270	-31.68	20230309	5060	11.66	20231026	0.81	N	039340	500	115 억		571424	N	N	0	N	00	N
45	20231123	130458	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5670	-20	5	-0.35	49292870	8684	17.26	5690	5720	5640	7390	3990	5690	5676.29	5.07	1169	1135	5836	5762	5636	5562	5436	5800	5600	115	1700	500	3750	10	1	23000000	1304	9.45	0.74	12	0.04	600.00	7667.00	8270	20230309	-31.44	5060	20231026	12.06	8270	-31.44	20230309	5060	12.06	20231026	8270	-31.44	20230309	5060	12.06	20231026	0.81	N	039340	500	115 억		571438	N	N	0	N	00	N
46	20231123	120452	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5700	10	2	0.18	34216800	6020	11.96	5690	5720	5640	7390	3990	5690	5683.85	5.07	1562	1528	5836	5762	5636	5562	5436	5800	5600	115	1700	500	3750	10	1	23000000	1311	9.50	0.74	12	0.03	600.00	7667.00	8270	20230309	-31.08	5060	20231026	12.65	8270	-31.08	20230309	5060	12.65	20231026	8270	-31.08	20230309	5060	12.65	20231026	0.81	N	039340	500	115 억		571831	N	N	0	N	00	N
47	20231123	110502	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5720	30	2	0.53	33295610	5858	11.64	5690	5720	5640	7390	3990	5690	5683.78	5.07	1644	1574	5836	5762	5636	5562	5436	5800	5600	115	1700	500	3750	10	1	23000000	1316	9.53	0.75	12	0.03	600.00	7667.00	8270	20230309	-30.83	5060	20231026	13.04	8270	-30.83	20230309	5060	13.04	20231026	8270	-30.83	20230309	5060	13.04	20231026	0.81	N	039340	500	115 억		571913	N	N	0	N	00	N
48	20231123	100453	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5690	0	3	0.00	31959890	5624	11.18	5690	5700	5640	7390	3990	5690	5682.77	5.07	1596	1535	5836	5762	5636	5562	5436	5800	5600	115	1700	500	3750	10	1	23000000	1309	9.48	0.74	12	0.02	600.00	7667.00	8270	20230309	-31.20	5060	20231026	12.45	8270	-31.20	20230309	5060	12.45	20231026	8270	-31.20	20230309	5060	12.45	20231026	0.81	N	039340	500	115 억		571865	N	N	0	N	00	N
49	20231123	090449	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5700	10	2	0.18	865280	152	0.30	5690	5700	5690	7390	3990	5690	5692.63	5.06	-21	-82	5836	5762	5636	5562	5436	5800	5600	115	1700	500	3750	10	1	23000000	1311	9.50	0.74	12	0.00	600.00	7667.00	8270	20230309	-31.08	5060	20231026	12.65	8270	-31.08	20230309	5060	12.65	20231026	8270	-31.08	20230309	5060	12.65	20231026	0.81	N	039340	500	115 억		570248	N	N	0	N	00	N
50	20231122	160436	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5690	170	2	3.08	280790180	49949	562.81	5550	5710	5510	7170	3870	5520	5619.90	5.06	5023	5370	5633	5576	5543	5486	5453	5605	5515	115	1650	500	3640	10	1	23000000	1309	9.48	0.74	12	0.22	600.00	7667.00	8270	20230309	-31.20	5060	20231026	12.45	8270	-31.20	20230309	5060	12.45	20231026	8270	-31.20	20230309	5060	12.45	20231026	0.85	N	039340	500	115 억		569956	N	N	0	N	00	N
51	20231122	150446	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5680	160	2	2.90	216927900	38705	436.11	5550	5710	5510	7170	3870	5520	5604.65	5.06	5374	5374	5633	5576	5543	5486	5453	5605	5515	115	1650	500	3640	10	1	23000000	1306	9.47	0.74	12	0.17	600.00	7667.00	8270	20230309	-31.32	5060	20231026	12.25	8270	-31.32	20230309	5060	12.25	20231026	8270	-31.32	20230309	5060	12.25	20231026	0.85	N	039340	500	115 억		570307	N	N	0	N	00	N
52	20231122	140439	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5670	150	2	2.72	195083500	34846	392.63	5550	5710	5510	7170	3870	5520	5598.45	5.06	5463	5458	5633	5576	5543	5486	5453	5605	5515	115	1650	500	3640	10	1	23000000	1304	9.45	0.74	12	0.15	600.00	7667.00	8270	20230309	-31.44	5060	20231026	12.06	8270	-31.44	20230309	5060	12.06	20231026	8270	-31.44	20230309	5060	12.06	20231026	0.85	N	039340	500	115 억		570396	N	N	0	N	00	N
53	20231122	130455	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5670	150	2	2.72	151368490	27161	306.04	5550	5680	5510	7170	3870	5520	5573.01	5.02	304	304	5633	5576	5543	5486	5453	5605	5515	115	1650	500	3640	10	1	23000000	1304	9.45	0.74	12	0.12	600.00	7667.00	8270	20230309	-31.44	5060	20231026	12.06	8270	-31.44	20230309	5060	12.06	20231026	8270	-31.44	20230309	5060	12.06	20231026	0.85	N	039340	500	115 억		565237	N	N	0	N	00	N
54	20231122	120456	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5600	80	2	1.45	122485050	22029	248.21	5550	5640	5510	7170	3870	5520	5560.17	5.00	-998	-998	5633	5576	5543	5486	5453	5605	5515	115	1650	500	3640	10	1	23000000	1288	9.33	0.73	12	0.10	600.00	7667.00	8270	20230309	-32.29	5060	20231026	10.67	8270	-32.29	20230309	5060	10.67	20231026	8270	-32.29	20230309	5060	10.67	20231026	0.85	N	039340	500	115 억		563935	N	N	0	N	00	N
55	20231122	110515	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5550	30	2	0.54	72385650	13076	147.34	5550	5570	5510	7170	3870	5520	5535.76	5.01	-325	-370	5633	5576	5543	5486	5453	5605	5515	115	1650	500	3640	10	1	23000000	1277	9.25	0.72	12	0.06	600.00	7667.00	8270	20230309	-32.89	5060	20231026	9.68	8270	-32.89	20230309	5060	9.68	20231026	8270	-32.89	20230309	5060	9.68	20231026	0.85	N	039340	500	115 억		564608	N	N	0	N	00	N
56	20231122	100502	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5530	10	2	0.18	67514580	12199	137.45	5550	5560	5510	7170	3870	5520	5534.44	5.01	-408	-408	5633	5576	5543	5486	5453	5605	5515	115	1650	500	3640	10	1	23000000	1272	9.22	0.72	12	0.05	600.00	7667.00	8270	20230309	-33.13	5060	20231026	9.29	8270	-33.13	20230309	5060	9.29	20231026	8270	-33.13	20230309	5060	9.29	20231026	0.85	N	039340	500	115 억		564525	N	N	0	N	00	N
57	20231122	090438	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5520	0	3	0.00	2947020	531	5.98	5550	5550	5520	7170	3870	5520	5549.94	5.01	89	-47	5633	5576	5543	5486	5453	5605	5515	115	1650	500	3640	10	1	23000000	1270	9.20	0.72	12	0.00	600.00	7667.00	8270	20230309	-33.25	5060	20231026	9.09	8270	-33.25	20230309	5060	9.09	20231026	8270	-33.25	20230309	5060	9.09	20231026	0.85	N	039340	500	115 억		565022	N	N	0	N	00	N
58	20231121	160441	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5520	10	2	0.18	49211610	8875	48.56	5510	5600	5510	7160	3860	5510	5544.97	5.01	1032	1032	5636	5572	5516	5452	5396	5605	5485	115	1650	500	3630	10	1	23000000	1270	9.20	0.72	12	0.04	600.00	7667.00	8270	20230309	-33.25	5060	20231026	9.09	8270	-33.25	20230309	5060	9.09	20231026	8270	-33.25	20230309	5060	9.09	20231026	0.84	N	039340	500	115 억		564933	N	N	0	N	00	N
59	20231121	150443	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5590	80	2	1.45	39338790	7094	38.81	5510	5600	5510	7160	3860	5510	5545.36	5.01	1032	1014	5636	5572	5516	5452	5396	5605	5485	115	1650	500	3630	10	1	23000000	1286	9.32	0.73	12	0.03	600.00	7667.00	8270	20230309	-32.41	5060	20231026	10.47	8270	-32.41	20230309	5060	10.47	20231026	8270	-32.41	20230309	5060	10.47	20231026	0.84	N	039340	500	115 억		564933	N	N	0	N	00	N
60	20231121	140437	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5570	60	2	1.09	39171120	7064	38.65	5510	5600	5510	7160	3860	5510	5545.18	5.01	1031	1013	5636	5572	5516	5452	5396	5605	5485	115	1650	500	3630	10	1	23000000	1281	9.28	0.73	12	0.03	600.00	7667.00	8270	20230309	-32.65	5060	20231026	10.08	8270	-32.65	20230309	5060	10.08	20231026	8270	-32.65	20230309	5060	10.08	20231026	0.84	N	039340	500	115 억		564932	N	N	0	N	00	N
61	20231121	130435	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5590	80	2	1.45	38038420	6861	37.54	5510	5600	5510	7160	3860	5510	5544.15	5.01	1067	1049	5636	5572	5516	5452	5396	5605	5485	115	1650	500	3630	10	1	23000000	1286	9.32	0.73	12	0.03	600.00	7667.00	8270	20230309	-32.41	5060	20231026	10.47	8270	-32.41	20230309	5060	10.47	20231026	8270	-32.41	20230309	5060	10.47	20231026	0.84	N	039340	500	115 억		564968	N	N	0	N	00	N
62	20231121	120435	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5590	80	2	1.45	30523890	5517	30.19	5510	5600	5510	7160	3860	5510	5532.70	5.01	1179	1161	5636	5572	5516	5452	5396	5605	5485	115	1650	500	3630	10	1	23000000	1286	9.32	0.73	12	0.02	600.00	7667.00	8270	20230309	-32.41	5060	20231026	10.47	8270	-32.41	20230309	5060	10.47	20231026	8270	-32.41	20230309	5060	10.47	20231026	0.84	N	039340	500	115 억		565080	N	N	0	N	00	N
63	20231121	110434	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5550	40	2	0.73	22508460	4080	22.32	5510	5550	5510	7160	3860	5510	5516.78	5.01	1210	1176	5636	5572	5516	5452	5396	5605	5485	115	1650	500	3630	10	1	23000000	1277	9.25	0.72	12	0.02	600.00	7667.00	8270	20230309	-32.89	5060	20231026	9.68	8270	-32.89	20230309	5060	9.68	20231026	8270	-32.89	20230309	5060	9.68	20231026	0.84	N	039340	500	115 억		565111	N	N	0	N	00	N
64	20231121	100425	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5530	20	2	0.36	21170910	3839	21.00	5510	5540	5510	7160	3860	5510	5514.69	5.01	1204	1115	5636	5572	5516	5452	5396	5605	5485	115	1650	500	3630	10	1	23000000	1272	9.22	0.72	12	0.02	600.00	7667.00	8270	20230309	-33.13	5060	20231026	9.29	8270	-33.13	20230309	5060	9.29	20231026	8270	-33.13	20230309	5060	9.29	20231026	0.84	N	039340	500	115 억		565105	N	N	0	N	00	N
65	20231121	090430	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5510	0	3	0.00	13455810	2442	13.36	5510	5530	5510	7160	3860	5510	5510.16	5.00	93	93	5636	5572	5516	5452	5396	5605	5485	115	1650	500	3630	10	1	23000000	1267	9.18	0.72	12	0.01	600.00	7667.00	8270	20230309	-33.37	5060	20231026	8.89	8270	-33.37	20230309	5060	8.89	20231026	8270	-33.37	20230309	5060	8.89	20231026	0.84	N	039340	500	115 억		563994	N	N	0	N	00	N
66	20231120	160432	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5510	40	2	0.73	100813300	18230	37.21	5500	5580	5460	7110	3830	5470	5530.08	5.00	2887	2655	5710	5590	5530	5410	5350	5560	5380	115	1640	500	3610	10	1	23000000	1267	9.18	0.72	12	0.08	600.00	7667.00	8270	20230309	-33.37	5060	20231026	8.89	8270	-33.37	20230309	5060	8.89	20231026	8270	-33.37	20230309	5060	8.89	20231026	0.84	N	039340	500	115 억		563901	N	N	0	N	00	N
67	20231120	150436	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5550	80	2	1.46	92564970	16734	34.15	5500	5580	5460	7110	3830	5470	5531.55	5.00	2984	2719	5710	5590	5530	5410	5350	5560	5380	115	1640	500	3610	10	1	23000000	1277	9.25	0.72	12	0.07	600.00	7667.00	8270	20230309	-32.89	5060	20231026	9.68	8270	-32.89	20230309	5060	9.68	20231026	8270	-32.89	20230309	5060	9.68	20231026	0.84	N	039340	500	115 억		563998	N	N	0	N	00	N
68	20231120	140435	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5550	80	2	1.46	87582760	15834	32.32	5500	5580	5460	7110	3830	5470	5531.31	5.00	2582	2323	5710	5590	5530	5410	5350	5560	5380	115	1640	500	3610	10	1	23000000	1277	9.25	0.72	12	0.07	600.00	7667.00	8270	20230309	-32.89	5060	20231026	9.68	8270	-32.89	20230309	5060	9.68	20231026	8270	-32.89	20230309	5060	9.68	20231026	0.84	N	039340	500	115 억		563596	N	N	0	N	00	N
69	20231120	130432	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5560	90	2	1.65	82019120	14829	30.27	5500	5580	5460	7110	3830	5470	5530.99	5.00	2175	2213	5710	5590	5530	5410	5350	5560	5380	115	1640	500	3610	10	1	23000000	1279	9.27	0.73	12	0.06	600.00	7667.00	8270	20230309	-32.77	5060	20231026	9.88	8270	-32.77	20230309	5060	9.88	20231026	8270	-32.77	20230309	5060	9.88	20231026	0.84	N	039340	500	115 억		563189	N	N	0	N	00	N
70	20231120	120432	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5540	70	2	1.28	52427260	9461	19.31	5500	5580	5460	7110	3830	5470	5541.41	4.99	798	566	5710	5590	5530	5410	5350	5560	5380	115	1640	500	3610	10	1	23000000	1274	9.23	0.72	12	0.04	600.00	7667.00	8270	20230309	-33.01	5060	20231026	9.49	8270	-33.01	20230309	5060	9.49	20231026	8270	-33.01	20230309	5060	9.49	20231026	0.84	N	039340	500	115 억		561812	N	N	0	N	00	N
71	20231120	110431	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5560	90	2	1.65	31622500	5712	11.66	5500	5570	5460	7110	3830	5470	5536.15	4.97	-617	-849	5710	5590	5530	5410	5350	5560	5380	115	1640	500	3610	10	1	23000000	1279	9.27	0.73	12	0.02	600.00	7667.00	8270	20230309	-32.77	5060	20231026	9.88	8270	-32.77	20230309	5060	9.88	20231026	8270	-32.77	20230309	5060	9.88	20231026	0.84	N	039340	500	115 억		560397	N	N	0	N	00	N
72	20231120	100431	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5520	50	2	0.91	6317770	1152	2.35	5500	5520	5460	7110	3830	5470	5484.18	4.98	109	109	5710	5590	5530	5410	5350	5560	5380	115	1640	500	3610	10	1	23000000	1270	9.20	0.72	12	0.01	600.00	7667.00	8270	20230309	-33.25	5060	20231026	9.09	8270	-33.25	20230309	5060	9.09	20231026	8270	-33.25	20230309	5060	9.09	20231026	0.84	N	039340	500	115 억		561123	N	N	0	N	00	N
73	20231120	090434	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5510	40	2	0.73	1045460	190	0.39	5500	5510	5500	7110	3830	5470	5502.42	4.98	32	15	5710	5590	5530	5410	5350	5560	5380	115	1640	500	3610	10	1	23000000	1267	9.18	0.72	12	0.00	600.00	7667.00	8270	20230309	-33.37	5060	20231026	8.89	8270	-33.37	20230309	5060	8.89	20231026	8270	-33.37	20230309	5060	8.89	20231026	0.84	N	039340	500	115 억		561046	N	N	0	N	00	N
74	20231117	160443	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5470	-180	5	-3.19	268737950	48639	313.82	5650	5650	5470	7340	3960	5650	5529.56	4.98	8743	8877	5790	5720	5610	5540	5430	5755	5575	115	1690	500	3720	10	1	23000000	1258	9.12	0.71	12	0.21	600.00	7667.00	8270	20230309	-33.86	5060	20231026	8.10	8270	-33.86	20230309	5060	8.10	20231026	8270	-33.86	20230309	5060	8.10	20231026	0.83	N	039340	500	115 억		561014	N	N	0	N	00	N
75	20231117	150445	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5510	-140	5	-2.48	204367620	36890	238.02	5650	5650	5500	7340	3960	5650	5539.92	4.97	7922	8039	5790	5720	5610	5540	5430	5755	5575	115	1690	500	3720	10	1	23000000	1267	9.18	0.72	12	0.16	600.00	7667.00	8270	20230309	-33.37	5060	20231026	8.89	8270	-33.37	20230309	5060	8.89	20231026	8270	-33.37	20230309	5060	8.89	20231026	0.83	N	039340	500	115 억		560193	N	N	0	N	00	N
76	20231117	140444	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5560	-90	5	-1.59	136590080	24599	158.71	5650	5650	5500	7340	3960	5650	5552.67	4.95	5657	5226	5790	5720	5610	5540	5430	5755	5575	115	1690	500	3720	10	1	23000000	1279	9.27	0.73	12	0.11	600.00	7667.00	8270	20230309	-32.77	5060	20231026	9.88	8270	-32.77	20230309	5060	9.88	20231026	8270	-32.77	20230309	5060	9.88	20231026	0.83	N	039340	500	115 억		557928	N	N	0	N	00	N
77	20231117	130442	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5590	-60	5	-1.06	29651220	5289	34.12	5650	5650	5580	7340	3960	5650	5606.21	4.90	-343	-519	5790	5720	5610	5540	5430	5755	5575	115	1690	500	3720	10	1	23000000	1286	9.32	0.73	12	0.02	600.00	7667.00	8270	20230309	-32.41	5060	20231026	10.47	8270	-32.41	20230309	5060	10.47	20231026	8270	-32.41	20230309	5060	10.47	20231026	0.83	N	039340	500	115 억		551928	N	N	0	N	00	N
78	20231117	120442	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5600	-50	5	-0.88	18776340	3346	21.59	5650	5650	5580	7340	3960	5650	5611.58	4.90	-168	-349	5790	5720	5610	5540	5430	5755	5575	115	1690	500	3720	10	1	23000000	1288	9.33	0.73	12	0.01	600.00	7667.00	8270	20230309	-32.29	5060	20231026	10.67	8270	-32.29	20230309	5060	10.67	20231026	8270	-32.29	20230309	5060	10.67	20231026	0.83	N	039340	500	115 억		552103	N	N	0	N	00	N
79	20231117	110444	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5620	-30	5	-0.53	13445620	2396	15.46	5650	5650	5580	7340	3960	5650	5611.69	4.90	-221	-310	5790	5720	5610	5540	5430	5755	5575	115	1690	500	3720	10	1	23000000	1293	9.37	0.73	12	0.01	600.00	7667.00	8270	20230309	-32.04	5060	20231026	11.07	8270	-32.04	20230309	5060	11.07	20231026	8270	-32.04	20230309	5060	11.07	20231026	0.83	N	039340	500	115 억		552050	N	N	0	N	00	N
80	20231117	100443	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5620	-30	5	-0.53	13125350	2339	15.09	5650	5650	5580	7340	3960	5650	5611.52	4.90	-275	-310	5790	5720	5610	5540	5430	5755	5575	115	1690	500	3720	10	1	23000000	1293	9.37	0.73	12	0.01	600.00	7667.00	8270	20230309	-32.04	5060	20231026	11.07	8270	-32.04	20230309	5060	11.07	20231026	8270	-32.04	20230309	5060	11.07	20231026	0.83	N	039340	500	115 억		551996	N	N	0	N	00	N
81	20231117	090444	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5640	-10	5	-0.18	9640400	1716	11.07	5650	5650	5600	7340	3960	5650	5617.95	4.90	-53	-91	5790	5720	5610	5540	5430	5755	5575	115	1690	500	3720	10	1	23000000	1297	9.40	0.74	12	0.01	600.00	7667.00	8270	20230309	-31.80	5060	20231026	11.46	8270	-31.80	20230309	5060	11.46	20231026	8270	-31.80	20230309	5060	11.46	20231026	0.83	N	039340	500	115 억		552218	N	N	0	N	00	N
82	20231116	160442	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5610	-10	5	-0.18	50563700	9079	43.74	5600	5620	5500	7300	3940	5620	5569.30	4.91	523	523	5693	5656	5583	5546	5473	5675	5565	115	1680	500	3700	10	1	23000000	1290	9.35	0.73	12	0.04	600.00	7667.00	8270	20230309	-32.16	5060	20231026	10.87	8270	-32.16	20230309	5060	10.87	20231026	8270	-32.16	20230309	5060	10.87	20231026	0.84	N	039340	500	115 억		552907	N	N	0	N	00	N
83	20231116	150441	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5600	-20	5	-0.36	44602840	8014	38.61	5600	5620	5500	7300	3940	5620	5565.62	4.91	583	583	5693	5656	5583	5546	5473	5675	5565	115	1680	500	3700	10	1	23000000	1288	9.33	0.73	12	0.03	600.00	7667.00	8270	20230309	-32.29	5060	20231026	10.67	8270	-32.29	20230309	5060	10.67	20231026	8270	-32.29	20230309	5060	10.67	20231026	0.84	N	039340	500	115 억		552967	N	N	0	N	00	N
84	20231116	140430	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5600	-20	5	-0.36	42799040	7691	37.05	5600	5620	5500	7300	3940	5620	5564.82	4.91	595	595	5693	5656	5583	5546	5473	5675	5565	115	1680	500	3700	10	1	23000000	1288	9.33	0.73	12	0.03	600.00	7667.00	8270	20230309	-32.29	5060	20231026	10.67	8270	-32.29	20230309	5060	10.67	20231026	8270	-32.29	20230309	5060	10.67	20231026	0.84	N	039340	500	115 억		552979	N	N	0	N	00	N
85	20231116	130441	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5610	-10	5	-0.18	40595640	7297	35.15	5600	5620	5500	7300	3940	5620	5563.33	4.91	699	595	5693	5656	5583	5546	5473	5675	5565	115	1680	500	3700	10	1	23000000	1290	9.35	0.73	12	0.03	600.00	7667.00	8270	20230309	-32.16	5060	20231026	10.87	8270	-32.16	20230309	5060	10.87	20231026	8270	-32.16	20230309	5060	10.87	20231026	0.84	N	039340	500	115 억		553083	N	N	0	N	00	N
86	20231116	120443	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5580	-40	5	-0.71	33657530	6051	29.15	5600	5620	5500	7300	3940	5620	5562.31	4.91	595	595	5693	5656	5583	5546	5473	5675	5565	115	1680	500	3700	10	1	23000000	1283	9.30	0.73	12	0.03	600.00	7667.00	8270	20230309	-32.53	5060	20231026	10.28	8270	-32.53	20230309	5060	10.28	20231026	8270	-32.53	20230309	5060	10.28	20231026	0.84	N	039340	500	115 억		552979	N	N	0	N	00	N
87	20231116	110440	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5550	-70	5	-1.25	13217430	2386	11.49	5600	5600	5500	7300	3940	5620	5539.58	4.90	122	53	5693	5656	5583	5546	5473	5675	5565	115	1680	500	3700	10	1	23000000	1277	9.25	0.72	12	0.01	600.00	7667.00	8270	20230309	-32.89	5060	20231026	9.68	8270	-32.89	20230309	5060	9.68	20231026	8270	-32.89	20230309	5060	9.68	20231026	0.84	N	039340	500	115 억		552506	N	N	0	N	00	N
88	20231116	100440	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5590	-30	5	-0.53	8196140	1482	7.14	5600	5600	5500	7300	3940	5620	5530.46	4.90	-4	-4	5693	5656	5583	5546	5473	5675	5565	115	1680	500	3700	10	1	23000000	1286	9.32	0.73	12	0.01	600.00	7667.00	8270	20230309	-32.41	5060	20231026	10.47	8270	-32.41	20230309	5060	10.47	20231026	8270	-32.41	20230309	5060	10.47	20231026	0.84	N	039340	500	115 억		552380	N	N	0	N	00	N
89	20231116	090438	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5620	0	3	0.00	0	0	0.00	0	0	0	7300	3940	5620	0.00	4.90	0	0	5693	5656	5583	5546	5473	5675	5565	115	1680	500	3700	10	1	23000000	1293	9.37	0.73	12	0.00	600.00	7667.00	8270	20230309	-32.04	5060	20231026	11.07	8270	-32.04	20230309	5060	11.07	20231026	8270	-32.04	20230309	5060	11.07	20231026	0.84	N	039340	500	115 억		552384	N	N	0	N	00	N
90	20231115	160414	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5620	40	2	0.72	114048550	20545	60.79	5570	5620	5510	7250	3910	5580	5551.16	4.90	2486	2480	5653	5616	5543	5506	5433	5635	5525	115	1670	500	3680	10	1	23000000	1293	9.37	0.73	12	0.09	600.00	7667.00	8270	20230309	-32.04	5060	20231026	11.07	8270	-32.04	20230309	5060	11.07	20231026	8270	-32.04	20230309	5060	11.07	20231026	0.85	N	039340	500	115 억		552384	N	N	0	N	00	N
91	20231115	150446	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5560	-20	5	-0.36	92455610	16693	49.39	5570	5600	5510	7250	3910	5580	5538.59	4.91	2929	2923	5653	5616	5543	5506	5433	5635	5525	115	1670	500	3680	10	1	23000000	1279	9.27	0.73	12	0.07	600.00	7667.00	8270	20230309	-32.77	5060	20231026	9.88	8270	-32.77	20230309	5060	9.88	20231026	8270	-32.77	20230309	5060	9.88	20231026	0.85	N	039340	500	115 억		552827	N	N	0	N	00	N
92	20231115	140448	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5570	-10	5	-0.18	88326480	15950	47.19	5570	5600	5510	7250	3910	5580	5537.71	4.91	2993	2987	5653	5616	5543	5506	5433	5635	5525	115	1670	500	3680	10	1	23000000	1281	9.28	0.73	12	0.07	600.00	7667.00	8270	20230309	-32.65	5060	20231026	10.08	8270	-32.65	20230309	5060	10.08	20231026	8270	-32.65	20230309	5060	10.08	20231026	0.85	N	039340	500	115 억		552891	N	N	0	N	00	N
93	20231115	130447	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5530	-50	5	-0.90	56257990	10187	30.14	5570	5570	5510	7250	3910	5580	5522.53	4.89	1305	1299	5653	5616	5543	5506	5433	5635	5525	115	1670	500	3680	10	1	23000000	1272	9.22	0.72	12	0.04	600.00	7667.00	8270	20230309	-33.13	5060	20231026	9.29	8270	-33.13	20230309	5060	9.29	20231026	8270	-33.13	20230309	5060	9.29	20231026	0.85	N	039340	500	115 억		551203	N	N	0	N	00	N
94	20231115	120448	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5520	-60	5	-1.08	29904680	5407	16.00	5570	5570	5520	7250	3910	5580	5530.73	4.88	-157	-157	5653	5616	5543	5506	5433	5635	5525	115	1670	500	3680	10	1	23000000	1270	9.20	0.72	12	0.02	600.00	7667.00	8270	20230309	-33.25	5060	20231026	9.09	8270	-33.25	20230309	5060	9.09	20231026	8270	-33.25	20230309	5060	9.09	20231026	0.85	N	039340	500	115 억		549741	N	N	0	N	00	N
95	20231115	110451	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5520	-60	5	-1.08	20966750	3790	11.21	5570	5570	5520	7250	3910	5580	5532.12	4.88	-157	-157	5653	5616	5543	5506	5433	5635	5525	115	1670	500	3680	10	1	23000000	1270	9.20	0.72	12	0.02	600.00	7667.00	8270	20230309	-33.25	5060	20231026	9.09	8270	-33.25	20230309	5060	9.09	20231026	8270	-33.25	20230309	5060	9.09	20231026	0.85	N	039340	500	115 억		549741	N	N	0	N	00	N
96	20231115	100449	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5530	-50	5	-0.90	9205900	1662	4.92	5570	5570	5520	7250	3910	5580	5539.05	4.88	-74	-95	5653	5616	5543	5506	5433	5635	5525	115	1670	500	3680	10	1	23000000	1272	9.22	0.72	12	0.01	600.00	7667.00	8270	20230309	-33.13	5060	20231026	9.29	8270	-33.13	20230309	5060	9.29	20231026	8270	-33.13	20230309	5060	9.29	20231026	0.85	N	039340	500	115 억		549824	N	N	0	N	00	N
97	20231115	090443	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5540	-40	5	-0.72	1346780	242	0.72	5570	5570	5540	7250	3910	5580	5565.21	4.88	11	11	5653	5616	5543	5506	5433	5635	5525	115	1670	500	3680	10	1	23000000	1274	9.23	0.72	12	0.00	600.00	7667.00	8270	20230309	-33.01	5060	20231026	9.49	8270	-33.01	20230309	5060	9.49	20231026	8270	-33.01	20230309	5060	9.49	20231026	0.85	N	039340	500	115 억		549909	N	N	0	N	00	N
98	20231114	160439	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5580	50	2	0.90	185942850	33700	180.59	5530	5580	5470	7180	3880	5530	5517.41	4.88	1183	1189	5663	5596	5513	5446	5363	5555	5405	115	1650	500	3640	10	1	23000000	1283	9.30	0.73	12	0.15	600.00	7667.00	8270	20230309	-32.53	5060	20231026	10.28	8270	-32.53	20230309	5060	10.28	20231026	8270	-32.53	20230309	5060	10.28	20231026	0.85	N	039340	500	115 억		549898	N	N	0	N	00	N
99	20231114	150440	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5520	-10	5	-0.18	170340340	30898	165.58	5530	5550	5470	7180	3880	5530	5512.99	4.88	1497	1497	5663	5596	5513	5446	5363	5555	5405	115	1650	500	3640	10	1	23000000	1270	9.20	0.72	12	0.13	600.00	7667.00	8270	20230309	-33.25	5060	20231026	9.09	8270	-33.25	20230309	5060	9.09	20231026	8270	-33.25	20230309	5060	9.09	20231026	0.85	N	039340	500	115 억		550212	N	N	0	N	00	N
100	20231114	140439	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5520	-10	5	-0.18	158455740	28732	153.97	5530	5550	5470	7180	3880	5530	5514.96	4.88	1374	1284	5663	5596	5513	5446	5363	5555	5405	115	1650	500	3640	10	1	23000000	1270	9.20	0.72	12	0.12	600.00	7667.00	8270	20230309	-33.25	5060	20231026	9.09	8270	-33.25	20230309	5060	9.09	20231026	8270	-33.25	20230309	5060	9.09	20231026	0.85	N	039340	500	115 억		550089	N	N	0	N	00	N
101	20231114	130442	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5490	-40	5	-0.72	25009600	4554	24.40	5530	5530	5470	7180	3880	5530	5491.79	4.87	109	-56	5663	5596	5513	5446	5363	5555	5405	115	1650	500	3640	10	1	23000000	1263	9.15	0.72	12	0.02	600.00	7667.00	8270	20230309	-33.62	5060	20231026	8.50	8270	-33.62	20230309	5060	8.50	20231026	8270	-33.62	20230309	5060	8.50	20231026	0.85	N	039340	500	115 억		548824	N	N	0	N	00	N
102	20231114	120441	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5470	-60	5	-1.08	22480510	4093	21.93	5530	5530	5470	7180	3880	5530	5492.43	4.87	-61	-69	5663	5596	5513	5446	5363	5555	5405	115	1650	500	3640	10	1	23000000	1258	9.12	0.71	12	0.02	600.00	7667.00	8270	20230309	-33.86	5060	20231026	8.10	8270	-33.86	20230309	5060	8.10	20231026	8270	-33.86	20230309	5060	8.10	20231026	0.85	N	039340	500	115 억		548654	N	N	0	N	00	N
103	20231114	110446	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5480	-50	5	-0.90	15863290	2885	15.46	5530	5530	5470	7180	3880	5530	5498.54	4.87	-140	-147	5663	5596	5513	5446	5363	5555	5405	115	1650	500	3640	10	1	23000000	1260	9.13	0.71	12	0.01	600.00	7667.00	8270	20230309	-33.74	5060	20231026	8.30	8270	-33.74	20230309	5060	8.30	20231026	8270	-33.74	20230309	5060	8.30	20231026	0.85	N	039340	500	115 억		548575	N	N	0	N	00	N
104	20231114	100441	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5470	-60	5	-1.08	10725090	1951	10.45	5530	5530	5470	7180	3880	5530	5497.23	4.87	107	107	5663	5596	5513	5446	5363	5555	5405	115	1650	500	3640	10	1	23000000	1258	9.12	0.71	12	0.01	600.00	7667.00	8270	20230309	-33.86	5060	20231026	8.10	8270	-33.86	20230309	5060	8.10	20231026	8270	-33.86	20230309	5060	8.10	20231026	0.85	N	039340	500	115 억		548822	N	N	0	N	00	N
105	20231114	090437	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5530	0	3	0.00	1172360	212	1.14	5530	5530	5530	7180	3880	5530	5530.00	4.87	13	-18	5663	5596	5513	5446	5363	5555	5405	115	1650	500	3640	10	1	23000000	1272	9.22	0.72	12	0.00	600.00	7667.00	8270	20230309	-33.13	5060	20231026	9.29	8270	-33.13	20230309	5060	9.29	20231026	8270	-33.13	20230309	5060	9.29	20231026	0.85	N	039340	500	115 억		548728	N	N	0	N	00	N
106	20231113	160435	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5530	-10	5	-0.18	102479420	18661	104.29	5540	5580	5430	7200	3880	5540	5491.22	4.87	-5689	-5689	5700	5620	5520	5440	5340	5660	5480	115	1660	500	3650	10	1	23000000	1272	9.22	0.72	12	0.08	600.00	7667.00	8270	20230309	-33.13	5060	20231026	9.29	8270	-33.13	20230309	5060	9.29	20231026	8270	-33.13	20230309	5060	9.29	20231026	0.84	N	039340	500	115 억		548715	N	N	0	N	00	N
107	20231113	150433	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5480	-60	5	-1.08	69789130	12732	71.16	5540	5580	5430	7200	3880	5540	5481.40	4.89	-3039	-3039	5700	5620	5520	5440	5340	5660	5480	115	1660	500	3650	10	1	23000000	1260	9.13	0.71	12	0.06	600.00	7667.00	8270	20230309	-33.74	5060	20231026	8.30	8270	-33.74	20230309	5060	8.30	20231026	8270	-33.74	20230309	5060	8.30	20231026	0.84	N	039340	500	115 억		551365	N	N	0	N	00	N
108	20231113	140431	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5460	-80	5	-1.44	52681560	9597	53.64	5540	5580	5430	7200	3880	5540	5489.38	4.89	-2820	-2820	5700	5620	5520	5440	5340	5660	5480	115	1660	500	3650	10	1	23000000	1256	9.10	0.71	12	0.04	600.00	7667.00	8270	20230309	-33.98	5060	20231026	7.91	8270	-33.98	20230309	5060	7.91	20231026	8270	-33.98	20230309	5060	7.91	20231026	0.84	N	039340	500	115 억		551584	N	N	0	N	00	N
109	20231113	130431	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5450	-90	5	-1.62	41518570	7547	42.18	5540	5580	5450	7200	3880	5540	5501.33	4.90	-2279	-2279	5700	5620	5520	5440	5340	5660	5480	115	1660	500	3650	10	1	23000000	1254	9.08	0.71	12	0.03	600.00	7667.00	8270	20230309	-34.10	5060	20231026	7.71	8270	-34.10	20230309	5060	7.71	20231026	8270	-34.10	20230309	5060	7.71	20231026	0.84	N	039340	500	115 억		552125	N	N	0	N	00	N
110	20231113	120431	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5450	-90	5	-1.62	36754690	6675	37.31	5540	5580	5450	7200	3880	5540	5506.32	4.90	-2044	-2044	5700	5620	5520	5440	5340	5660	5480	115	1660	500	3650	10	1	23000000	1254	9.08	0.71	12	0.03	600.00	7667.00	8270	20230309	-34.10	5060	20231026	7.71	8270	-34.10	20230309	5060	7.71	20231026	8270	-34.10	20230309	5060	7.71	20231026	0.84	N	039340	500	115 억		552360	N	N	0	N	00	N
111	20231113	110431	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5470	-70	5	-1.26	30662560	5560	31.07	5540	5580	5470	7200	3880	5540	5514.85	4.90	-1792	-1812	5700	5620	5520	5440	5340	5660	5480	115	1660	500	3650	10	1	23000000	1258	9.12	0.71	12	0.02	600.00	7667.00	8270	20230309	-33.86	5060	20231026	8.10	8270	-33.86	20230309	5060	8.10	20231026	8270	-33.86	20230309	5060	8.10	20231026	0.84	N	039340	500	115 억		552612	N	N	0	N	00	N
112	20231113	100429	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5490	-50	5	-0.90	24910080	4511	25.21	5540	5580	5470	7200	3880	5540	5522.07	4.91	-1504	-1504	5700	5620	5520	5440	5340	5660	5480	115	1660	500	3650	10	1	23000000	1263	9.15	0.72	12	0.02	600.00	7667.00	8270	20230309	-33.62	5060	20231026	8.50	8270	-33.62	20230309	5060	8.50	20231026	8270	-33.62	20230309	5060	8.50	20231026	0.84	N	039340	500	115 억		552900	N	N	0	N	00	N
113	20231113	090433	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5540	0	3	0.00	10609140	1915	10.70	5540	5580	5540	7200	3880	5540	5540.02	4.92	556	514	5700	5620	5520	5440	5340	5660	5480	115	1660	500	3650	10	1	23000000	1274	9.23	0.72	12	0.01	600.00	7667.00	8270	20230309	-33.01	5060	20231026	9.49	8270	-33.01	20230309	5060	9.49	20231026	8270	-33.01	20230309	5060	9.49	20231026	0.84	N	039340	500	115 억		554960	N	N	0	N	00	N
114	20231110	160450	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5540	-40	5	-0.72	83884940	15192	50.82	5470	5600	5420	7250	3910	5580	5521.65	4.92	-4807	-4806	5693	5636	5543	5486	5393	5665	5515	115	1670	500	3680	10	1	23000000	1274	9.23	0.72	12	0.07	600.00	7667.00	8270	20230309	-33.01	5060	20231026	9.49	8270	-33.01	20230309	5060	9.49	20231026	8270	-33.01	20230309	5060	9.49	20231026	0.83	N	039340	500	115 억		554404	N	N	0	N	00	N
115	20231110	150439	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5530	-50	5	-0.90	75024190	13592	45.47	5470	5600	5420	7250	3910	5580	5519.73	4.92	-4329	-4397	5693	5636	5543	5486	5393	5665	5515	115	1670	500	3680	10	1	23000000	1272	9.22	0.72	12	0.06	600.00	7667.00	8270	20230309	-33.13	5060	20231026	9.29	8270	-33.13	20230309	5060	9.29	20231026	8270	-33.13	20230309	5060	9.29	20231026	0.83	N	039340	500	115 억		554882	N	N	0	N	00	N
116	20231110	140435	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5530	-50	5	-0.90	73897170	13388	44.79	5470	5600	5420	7250	3910	5580	5519.66	4.92	-4383	-4408	5693	5636	5543	5486	5393	5665	5515	115	1670	500	3680	10	1	23000000	1272	9.22	0.72	12	0.06	600.00	7667.00	8270	20230309	-33.13	5060	20231026	9.29	8270	-33.13	20230309	5060	9.29	20231026	8270	-33.13	20230309	5060	9.29	20231026	0.83	N	039340	500	115 억		554828	N	N	0	N	00	N
117	20231110	130437	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5530	-50	5	-0.90	72736410	13178	44.09	5470	5600	5420	7250	3910	5580	5519.53	4.92	-4298	-4448	5693	5636	5543	5486	5393	5665	5515	115	1670	500	3680	10	1	23000000	1272	9.22	0.72	12	0.06	600.00	7667.00	8270	20230309	-33.13	5060	20231026	9.29	8270	-33.13	20230309	5060	9.29	20231026	8270	-33.13	20230309	5060	9.29	20231026	0.83	N	039340	500	115 억		554913	N	N	0	N	00	N
118	20231110	120436	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5490	-90	5	-1.61	72031570	13050	43.66	5470	5600	5420	7250	3910	5580	5519.66	4.92	-4260	-4476	5693	5636	5543	5486	5393	5665	5515	115	1670	500	3680	10	1	23000000	1263	9.15	0.72	12	0.06	600.00	7667.00	8270	20230309	-33.62	5060	20231026	8.50	8270	-33.62	20230309	5060	8.50	20231026	8270	-33.62	20230309	5060	8.50	20231026	0.83	N	039340	500	115 억		554951	N	N	0	N	00	N
119	20231110	110434	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5480	-100	5	-1.79	65191760	11803	39.49	5470	5600	5420	7250	3910	5580	5523.32	4.92	-4652	-4671	5693	5636	5543	5486	5393	5665	5515	115	1670	500	3680	10	1	23000000	1260	9.13	0.71	12	0.05	600.00	7667.00	8270	20230309	-33.74	5060	20231026	8.30	8270	-33.74	20230309	5060	8.30	20231026	8270	-33.74	20230309	5060	8.30	20231026	0.83	N	039340	500	115 억		554559	N	N	0	N	00	N
120	20231110	100436	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5540	-40	5	-0.72	53924140	9741	32.59	5470	5600	5440	7250	3910	5580	5535.79	4.92	-4656	-4636	5693	5636	5543	5486	5393	5665	5515	115	1670	500	3680	10	1	23000000	1274	9.23	0.72	12	0.04	600.00	7667.00	8270	20230309	-33.01	5060	20231026	9.49	8270	-33.01	20230309	5060	9.49	20231026	8270	-33.01	20230309	5060	9.49	20231026	0.83	N	039340	500	115 억		554555	N	N	0	N	00	N
121	20231110	090428	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5460	-120	5	-2.15	12522380	2293	7.67	5470	5490	5440	7250	3910	5580	5461.13	4.96	214	156	5693	5636	5543	5486	5393	5665	5515	115	1670	500	3680	10	1	23000000	1256	9.10	0.71	12	0.01	600.00	7667.00	8270	20230309	-33.98	5060	20231026	7.91	8270	-33.98	20230309	5060	7.91	20231026	8270	-33.98	20230309	5060	7.91	20231026	0.83	N	039340	500	115 억		559425	N	N	0	N	00	N
122	20231109	160424	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5580	50	2	0.90	164636840	29891	116.05	5530	5600	5450	7180	3880	5530	5507.91	4.96	1467	1467	5743	5636	5533	5426	5323	5635	5425	115	1650	500	3640	10	1	23000000	1283	9.30	0.73	12	0.13	600.00	7667.00	8270	20230309	-32.53	5060	20231026	10.28	8270	-32.53	20230309	5060	10.28	20231026	8270	-32.53	20230309	5060	10.28	20231026	0.83	N	039340	500	115 억		559211	N	N	0	N	00	N
123	20231109	150426	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5500	-30	5	-0.54	70667240	12932	50.21	5530	5550	5450	7180	3880	5530	5464.53	4.98	3351	3334	5743	5636	5533	5426	5323	5635	5425	115	1650	500	3640	10	1	23000000	1265	9.17	0.72	12	0.06	600.00	7667.00	8270	20230309	-33.49	5060	20231026	8.70	8270	-33.49	20230309	5060	8.70	20231026	8270	-33.49	20230309	5060	8.70	20231026	0.83	N	039340	500	115 억		561095	N	N	0	N	00	N
124	20231109	140424	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5470	-60	5	-1.08	64586280	11823	45.90	5530	5550	5450	7180	3880	5530	5462.77	4.98	3319	3493	5743	5636	5533	5426	5323	5635	5425	115	1650	500	3640	10	1	23000000	1258	9.12	0.71	12	0.05	600.00	7667.00	8270	20230309	-33.86	5060	20231026	8.10	8270	-33.86	20230309	5060	8.10	20231026	8270	-33.86	20230309	5060	8.10	20231026	0.83	N	039340	500	115 억		561063	N	N	0	N	00	N
125	20231109	130426	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5500	-30	5	-0.54	61864060	11326	43.97	5530	5550	5450	7180	3880	5530	5462.13	4.98	3554	3240	5743	5636	5533	5426	5323	5635	5425	115	1650	500	3640	10	1	23000000	1265	9.17	0.72	12	0.05	600.00	7667.00	8270	20230309	-33.49	5060	20231026	8.70	8270	-33.49	20230309	5060	8.70	20231026	8270	-33.49	20230309	5060	8.70	20231026	0.83	N	039340	500	115 억		561298	N	N	0	N	00	N
126	20231109	120427	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5460	-70	5	-1.27	57668420	10558	40.99	5530	5550	5450	7180	3880	5530	5462.06	4.98	3173	3114	5743	5636	5533	5426	5323	5635	5425	115	1650	500	3640	10	1	23000000	1256	9.10	0.71	12	0.05	600.00	7667.00	8270	20230309	-33.98	5060	20231026	7.91	8270	-33.98	20230309	5060	7.91	20231026	8270	-33.98	20230309	5060	7.91	20231026	0.83	N	039340	500	115 억		560917	N	N	0	N	00	N
127	20231109	110427	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5470	-60	5	-1.08	41241270	7551	29.32	5530	5550	5450	7180	3880	5530	5461.70	4.97	2407	2530	5743	5636	5533	5426	5323	5635	5425	115	1650	500	3640	10	1	23000000	1258	9.12	0.71	12	0.03	600.00	7667.00	8270	20230309	-33.86	5060	20231026	8.10	8270	-33.86	20230309	5060	8.10	20231026	8270	-33.86	20230309	5060	8.10	20231026	0.83	N	039340	500	115 억		560151	N	N	0	N	00	N
128	20231109	100423	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5500	-30	5	-0.54	11377460	2078	8.07	5530	5550	5460	7180	3880	5530	5475.20	4.96	898	898	5743	5636	5533	5426	5323	5635	5425	115	1650	500	3640	10	1	23000000	1265	9.17	0.72	12	0.01	600.00	7667.00	8270	20230309	-33.49	5060	20231026	8.70	8270	-33.49	20230309	5060	8.70	20231026	8270	-33.49	20230309	5060	8.70	20231026	0.83	N	039340	500	115 억		558642	N	N	0	N	00	N
129	20231109	090424	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5540	10	2	0.18	8441930	1545	6.00	5530	5540	5460	7180	3880	5530	5464.03	4.96	1210	1210	5743	5636	5533	5426	5323	5635	5425	115	1650	500	3640	10	1	23000000	1274	9.23	0.72	12	0.01	600.00	7667.00	8270	20230309	-33.01	5060	20231026	9.49	8270	-33.01	20230309	5060	9.49	20231026	8270	-33.01	20230309	5060	9.49	20231026	0.83	N	039340	500	115 억		558954	N	N	0	N	00	N
130	20231108	160421	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5530	0	3	0.00	141673800	25753	116.95	5530	5640	5430	7180	3880	5530	5501.25	4.95	-4975	-4977	5710	5620	5530	5440	5350	5575	5395	115	1650	500	3640	10	1	23000000	1272	9.22	0.72	12	0.11	600.00	7667.00	8270	20230309	-33.13	5060	20231026	9.29	8270	-33.13	20230309	5060	9.29	20231026	8270	-33.13	20230309	5060	9.29	20231026	0.83	N	039340	500	115 억		557744	N	N	0	N	00	N
131	20231108	150424	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5500	-30	5	-0.54	124450390	22638	102.81	5530	5640	5430	7180	3880	5530	5497.41	4.95	-4546	-4548	5710	5620	5530	5440	5350	5575	5395	115	1650	500	3640	10	1	23000000	1265	9.17	0.72	12	0.10	600.00	7667.00	8270	20230309	-33.49	5060	20231026	8.70	8270	-33.49	20230309	5060	8.70	20231026	8270	-33.49	20230309	5060	8.70	20231026	0.83	N	039340	500	115 억		558173	N	N	0	N	00	N
132	20231108	140423	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5520	-10	5	-0.18	74037580	13458	61.12	5530	5640	5430	7180	3880	5530	5501.38	4.96	-3884	-3913	5710	5620	5530	5440	5350	5575	5395	115	1650	500	3640	10	1	23000000	1270	9.20	0.72	12	0.06	600.00	7667.00	8270	20230309	-33.25	5060	20231026	9.09	8270	-33.25	20230309	5060	9.09	20231026	8270	-33.25	20230309	5060	9.09	20231026	0.83	N	039340	500	115 억		558835	N	N	0	N	00	N
133	20231108	130423	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5450	-80	5	-1.45	37584070	6881	31.25	5530	5530	5430	7180	3880	5530	5462.01	4.98	-1924	-2075	5710	5620	5530	5440	5350	5575	5395	115	1650	500	3640	10	1	23000000	1254	9.08	0.71	12	0.03	600.00	7667.00	8270	20230309	-34.10	5060	20231026	7.71	8270	-34.10	20230309	5060	7.71	20231026	8270	-34.10	20230309	5060	7.71	20231026	0.83	N	039340	500	115 억		560795	N	N	0	N	00	N
134	20231108	120424	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5440	-90	5	-1.63	32425330	5934	26.95	5530	5530	5430	7180	3880	5530	5464.33	4.98	-1376	-1440	5710	5620	5530	5440	5350	5575	5395	115	1650	500	3640	10	1	23000000	1251	9.07	0.71	12	0.03	600.00	7667.00	8270	20230309	-34.22	5060	20231026	7.51	8270	-34.22	20230309	5060	7.51	20231026	8270	-34.22	20230309	5060	7.51	20231026	0.83	N	039340	500	115 억		561343	N	N	0	N	00	N
135	20231108	110422	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5490	-40	5	-0.72	13143640	2397	10.89	5530	5530	5460	7180	3880	5530	5483.37	4.99	-306	-306	5710	5620	5530	5440	5350	5575	5395	115	1650	500	3640	10	1	23000000	1263	9.15	0.72	12	0.01	600.00	7667.00	8270	20230309	-33.62	5060	20231026	8.50	8270	-33.62	20230309	5060	8.50	20231026	8270	-33.62	20230309	5060	8.50	20231026	0.83	N	039340	500	115 억		562413	N	N	0	N	00	N
136	20231108	100422	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5480	-50	5	-0.90	3290850	597	2.71	5530	5530	5480	7180	3880	5530	5512.31	4.99	-19	-4	5710	5620	5530	5440	5350	5575	5395	115	1650	500	3640	10	1	23000000	1260	9.13	0.71	12	0.00	600.00	7667.00	8270	20230309	-33.74	5060	20231026	8.30	8270	-33.74	20230309	5060	8.30	20231026	8270	-33.74	20230309	5060	8.30	20231026	0.83	N	039340	500	115 억		562700	N	N	0	N	00	N
137	20231108	090421	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5530	0	3	0.00	580430	105	0.48	5530	5530	5520	7180	3880	5530	5527.90	4.99	0	-18	5710	5620	5530	5440	5350	5575	5395	115	1650	500	3640	10	1	23000000	1272	9.22	0.72	12	0.00	600.00	7667.00	8270	20230309	-33.13	5060	20231026	9.29	8270	-33.13	20230309	5060	9.29	20231026	8270	-33.13	20230309	5060	9.29	20231026	0.83	N	039340	500	115 억		562719	N	N	0	N	00	N
138	20231107	160422	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5530	-110	5	-1.95	121136720	22000	57.13	5620	5620	5440	7330	3950	5640	5506.21	4.99	-8164	-8047	5753	5696	5583	5526	5413	5725	5555	115	1690	500	3720	10	1	23000000	1272	9.22	0.72	12	0.10	600.00	7667.00	8270	20230309	-33.13	5060	20231026	9.29	8270	-33.13	20230309	5060	9.29	20231026	8270	-33.13	20230309	5060	9.29	20231026	0.83	N	039340	500	115 억		562719	N	N	0	N	00	N
139	20231107	150423	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5470	-170	5	-3.01	84147120	15295	39.72	5620	5620	5440	7330	3950	5640	5501.61	5.01	-6206	-6089	5753	5696	5583	5526	5413	5725	5555	115	1690	500	3720	10	1	23000000	1258	9.12	0.71	12	0.07	600.00	7667.00	8270	20230309	-33.86	5060	20231026	8.10	8270	-33.86	20230309	5060	8.10	20231026	8270	-33.86	20230309	5060	8.10	20231026	0.83	N	039340	500	115 억		564677	N	N	0	N	00	N
140	20231107	140425	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5480	-160	5	-2.84	77280510	14042	36.47	5620	5620	5440	7330	3950	5640	5503.53	5.01	-6713	-6596	5753	5696	5583	5526	5413	5725	5555	115	1690	500	3720	10	1	23000000	1260	9.13	0.71	12	0.06	600.00	7667.00	8270	20230309	-33.74	5060	20231026	8.30	8270	-33.74	20230309	5060	8.30	20231026	8270	-33.74	20230309	5060	8.30	20231026	0.83	N	039340	500	115 억		564170	N	N	0	N	00	N
141	20231107	130424	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5500	-140	5	-2.48	68016710	12350	32.07	5620	5620	5440	7330	3950	5640	5507.43	5.01	-6166	-6053	5753	5696	5583	5526	5413	5725	5555	115	1690	500	3720	10	1	23000000	1265	9.17	0.72	12	0.05	600.00	7667.00	8270	20230309	-33.49	5060	20231026	8.70	8270	-33.49	20230309	5060	8.70	20231026	8270	-33.49	20230309	5060	8.70	20231026	0.83	N	039340	500	115 억		564717	N	N	0	N	00	N
142	20231107	120420	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5510	-130	5	-2.30	49988080	9049	23.50	5620	5620	5480	7330	3950	5640	5524.16	5.03	-3521	-3403	5753	5696	5583	5526	5413	5725	5555	115	1690	500	3720	10	1	23000000	1267	9.18	0.72	12	0.04	600.00	7667.00	8270	20230309	-33.37	5060	20231026	8.89	8270	-33.37	20230309	5060	8.89	20231026	8270	-33.37	20230309	5060	8.89	20231026	0.83	N	039340	500	115 억		567362	N	N	0	N	00	N
143	20231107	110422	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5530	-110	5	-1.95	36747560	6640	17.24	5620	5620	5510	7330	3950	5640	5534.27	5.05	-1843	-1726	5753	5696	5583	5526	5413	5725	5555	115	1690	500	3720	10	1	23000000	1272	9.22	0.72	12	0.03	600.00	7667.00	8270	20230309	-33.13	5060	20231026	9.29	8270	-33.13	20230309	5060	9.29	20231026	8270	-33.13	20230309	5060	9.29	20231026	0.83	N	039340	500	115 억		569040	N	N	0	N	00	N
144	20231107	100426	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5520	-120	5	-2.13	20988010	3785	9.83	5620	5620	5520	7330	3950	5640	5545.05	5.06	-371	-254	5753	5696	5583	5526	5413	5725	5555	115	1690	500	3720	10	1	23000000	1270	9.20	0.72	12	0.02	600.00	7667.00	8270	20230309	-33.25	5060	20231026	9.09	8270	-33.25	20230309	5060	9.09	20231026	8270	-33.25	20230309	5060	9.09	20231026	0.83	N	039340	500	115 억		570512	N	N	0	N	00	N
145	20231107	090415	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5550	-90	5	-1.60	4800680	858	2.23	5620	5620	5550	7330	3950	5640	5595.20	5.06	-218	-218	5753	5696	5583	5526	5413	5725	5555	115	1690	500	3720	10	1	23000000	1277	9.25	0.72	12	0.00	600.00	7667.00	8270	20230309	-32.89	5060	20231026	9.68	8270	-32.89	20230309	5060	9.68	20231026	8270	-32.89	20230309	5060	9.68	20231026	0.83	N	039340	500	115 억		570665	N	N	0	N	00	N
146	20231106	160413	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5640	140	2	2.55	212950100	38503	59.28	5490	5640	5470	7150	3850	5500	5530.74	5.07	3011	3011	5673	5586	5423	5336	5173	5630	5380	115	1650	500	3630	10	1	23000000	1297	9.40	0.74	12	0.17	600.00	7667.00	8270	20230309	-31.80	5060	20231026	11.46	8270	-31.80	20230309	5060	11.46	20231026	8270	-31.80	20230309	5060	11.46	20231026	0.83	N	039340	500	115 억		570883	N	N	0	N	00	N
147	20231106	150415	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5590	90	2	1.64	197041940	35667	54.92	5490	5600	5470	7150	3850	5500	5524.49	5.06	2757	2757	5673	5586	5423	5336	5173	5630	5380	115	1650	500	3630	10	1	23000000	1286	9.32	0.73	12	0.16	600.00	7667.00	8270	20230309	-32.41	5060	20231026	10.47	8270	-32.41	20230309	5060	10.47	20231026	8270	-32.41	20230309	5060	10.47	20231026	0.83	N	039340	500	115 억		570629	N	N	0	N	00	N
148	20231106	140413	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5570	70	2	1.27	173371420	31413	48.37	5490	5600	5470	7150	3850	5500	5519.10	5.06	2435	2433	5673	5586	5423	5336	5173	5630	5380	115	1650	500	3630	10	1	23000000	1281	9.28	0.73	12	0.14	600.00	7667.00	8270	20230309	-32.65	5060	20231026	10.08	8270	-32.65	20230309	5060	10.08	20231026	8270	-32.65	20230309	5060	10.08	20231026	0.83	N	039340	500	115 억		570307	N	N	0	N	00	N
149	20231106	130418	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5540	40	2	0.73	128493270	23357	35.96	5490	5570	5470	7150	3850	5500	5501.27	5.05	935	696	5673	5586	5423	5336	5173	5630	5380	115	1650	500	3630	10	1	23000000	1274	9.23	0.72	12	0.10	600.00	7667.00	8270	20230309	-33.01	5060	20231026	9.49	8270	-33.01	20230309	5060	9.49	20231026	8270	-33.01	20230309	5060	9.49	20231026	0.83	N	039340	500	115 억		568807	N	N	0	N	00	N
150	20231106	120415	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5520	20	2	0.36	105245690	19154	29.49	5490	5570	5470	7150	3850	5500	5494.71	5.04	27	-93	5673	5586	5423	5336	5173	5630	5380	115	1650	500	3630	10	1	23000000	1270	9.20	0.72	12	0.08	600.00	7667.00	8270	20230309	-33.25	5060	20231026	9.09	8270	-33.25	20230309	5060	9.09	20231026	8270	-33.25	20230309	5060	9.09	20231026	0.83	N	039340	500	115 억		567899	N	N	0	N	00	N
151	20231106	110416	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5520	20	2	0.36	93538320	17033	26.23	5490	5570	5470	7150	3850	5500	5491.59	5.04	451	451	5673	5586	5423	5336	5173	5630	5380	115	1650	500	3630	10	1	23000000	1270	9.20	0.72	12	0.07	600.00	7667.00	8270	20230309	-33.25	5060	20231026	9.09	8270	-33.25	20230309	5060	9.09	20231026	8270	-33.25	20230309	5060	9.09	20231026	0.83	N	039340	500	115 억		568323	N	N	0	N	00	N
152	20231106	100354	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5490	-10	5	-0.18	38087860	6940	10.69	5490	5570	5470	7150	3850	5500	5488.16	5.04	-234	-234	5673	5586	5423	5336	5173	5630	5380	115	1650	500	3630	10	1	23000000	1263	9.15	0.72	12	0.03	600.00	7667.00	8270	20230309	-33.62	5060	20231026	8.50	8270	-33.62	20230309	5060	8.50	20231026	8270	-33.62	20230309	5060	8.50	20231026	0.83	N	039340	500	115 억		567638	N	N	0	N	00	N
153	20231106	090416	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5490	-10	5	-0.18	8114220	1478	2.28	5490	5490	5490	7150	3850	5500	5490.00	5.04	-339	-339	5673	5586	5423	5336	5173	5630	5380	115	1650	500	3630	10	1	23000000	1263	9.15	0.72	12	0.01	600.00	7667.00	8270	20230309	-33.62	5060	20231026	8.50	8270	-33.62	20230309	5060	8.50	20231026	8270	-33.62	20230309	5060	8.50	20231026	0.83	N	039340	500	115 억		567533	N	N	0	N	00	N
154	20231103	160410	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5500	80	2	1.48	349830850	64846	110.69	5430	5510	5260	7040	3800	5420	5394.79	5.04	8355	8356	5580	5500	5420	5340	5260	5540	5380	115	1620	500	3570	10	1	23000000	1265	9.17	0.72	12	0.28	600.00	7667.00	8270	20230309	-33.49	5060	20231026	8.70	8270	-33.49	20230309	5060	8.70	20231026	8270	-33.49	20230309	5060	8.70	20231026	0.83	N	039340	500	115 억		567872	N	N	0	N	00	N
155	20231103	150411	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5490	70	2	1.29	340741210	63191	107.87	5430	5510	5260	7040	3800	5420	5392.24	5.04	8355	8356	5580	5500	5420	5340	5260	5540	5380	115	1620	500	3570	10	1	23000000	1263	9.15	0.72	12	0.27	600.00	7667.00	8270	20230309	-33.62	5060	20231026	8.50	8270	-33.62	20230309	5060	8.50	20231026	8270	-33.62	20230309	5060	8.50	20231026	0.83	N	039340	500	115 억		567872	N	N	0	N	00	N
156	20231103	140410	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5400	-20	5	-0.37	177110390	33033	56.39	5430	5450	5260	7040	3800	5420	5361.62	5.03	7557	7558	5580	5500	5420	5340	5260	5540	5380	115	1620	500	3570	10	1	23000000	1242	9.00	0.70	12	0.14	600.00	7667.00	8270	20230309	-34.70	5060	20231026	6.72	8270	-34.70	20230309	5060	6.72	20231026	8270	-34.70	20230309	5060	6.72	20231026	0.83	N	039340	500	115 억		567074	N	N	0	N	00	N
157	20231103	130410	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5380	-40	5	-0.74	112671450	20961	35.78	5430	5450	5350	7040	3800	5420	5375.29	5.02	5954	5954	5580	5500	5420	5340	5260	5540	5380	115	1620	500	3570	10	1	23000000	1237	8.97	0.70	12	0.09	600.00	7667.00	8270	20230309	-34.95	5060	20231026	6.32	8270	-34.95	20230309	5060	6.32	20231026	8270	-34.95	20230309	5060	6.32	20231026	0.83	N	039340	500	115 억		565471	N	N	0	N	00	N
158	20231103	120408	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5360	-60	5	-1.11	43316020	8043	13.73	5430	5450	5350	7040	3800	5420	5385.56	4.96	-1062	-1062	5580	5500	5420	5340	5260	5540	5380	115	1620	500	3570	10	1	23000000	1233	8.93	0.70	12	0.03	600.00	7667.00	8270	20230309	-35.19	5060	20231026	5.93	8270	-35.19	20230309	5060	5.93	20231026	8270	-35.19	20230309	5060	5.93	20231026	0.83	N	039340	500	115 억		558455	N	N	0	N	00	N
159	20231103	110412	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5360	-60	5	-1.11	33701310	6251	10.67	5430	5450	5360	7040	3800	5420	5391.35	4.96	-584	-584	5580	5500	5420	5340	5260	5540	5380	115	1620	500	3570	10	1	23000000	1233	8.93	0.70	12	0.03	600.00	7667.00	8270	20230309	-35.19	5060	20231026	5.93	8270	-35.19	20230309	5060	5.93	20231026	8270	-35.19	20230309	5060	5.93	20231026	0.83	N	039340	500	115 억		558933	N	N	0	N	00	N
160	20231103	100407	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5410	-10	5	-0.18	19358140	3587	6.12	5430	5450	5370	7040	3800	5420	5396.75	4.96	-372	-253	5580	5500	5420	5340	5260	5540	5380	115	1620	500	3570	10	1	23000000	1244	9.02	0.71	12	0.02	600.00	7667.00	8270	20230309	-34.58	5060	20231026	6.92	8270	-34.58	20230309	5060	6.92	20231026	8270	-34.58	20230309	5060	6.92	20231026	0.83	N	039340	500	115 억		559145	N	N	0	N	00	N
161	20231103	090406	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5450	30	2	0.55	1169250	215	0.37	5430	5450	5430	7040	3800	5420	5438.37	4.96	-33	-33	5580	5500	5420	5340	5260	5540	5380	115	1620	500	3570	10	1	23000000	1254	9.08	0.71	12	0.00	600.00	7667.00	8270	20230309	-34.10	5060	20231026	7.71	8270	-34.10	20230309	5060	7.71	20231026	8270	-34.10	20230309	5060	7.71	20231026	0.83	N	039340	500	115 억		559484	N	N	0	N	00	N
162	20231102	160406	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5420	20	2	0.37	316747160	58580	138.12	5400	5500	5340	7020	3780	5400	5407.08	4.96	16528	16528	5506	5452	5356	5302	5206	5480	5330	115	1620	500	3560	10	1	23000000	1247	9.03	0.71	12	0.25	600.00	7667.00	8270	20230309	-34.46	5060	20231026	7.11	8270	-34.46	20230309	5060	7.11	20231026	8270	-34.46	20230309	5060	7.11	20231026	0.84	N	039340	500	115 억		559517	N	N	0	N	00	N
163	20231102	150411	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5390	-10	5	-0.19	255456730	47242	111.39	5400	5500	5340	7020	3780	5400	5407.41	4.98	18187	21192	5506	5452	5356	5302	5206	5480	5330	115	1620	500	3560	10	1	23000000	1240	8.98	0.70	12	0.21	600.00	7667.00	8270	20230309	-34.82	5060	20231026	6.52	8270	-34.82	20230309	5060	6.52	20231026	8270	-34.82	20230309	5060	6.52	20231026	0.84	N	039340	500	115 억		561176	N	N	0	N	00	N
164	20231102	140404	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5420	20	2	0.37	224538700	41525	97.91	5400	5500	5340	7020	3780	5400	5407.31	4.97	16805	17431	5506	5452	5356	5302	5206	5480	5330	115	1620	500	3560	10	1	23000000	1247	9.03	0.71	12	0.18	600.00	7667.00	8270	20230309	-34.46	5060	20231026	7.11	8270	-34.46	20230309	5060	7.11	20231026	8270	-34.46	20230309	5060	7.11	20231026	0.84	N	039340	500	115 억		559794	N	N	0	N	00	N
165	20231102	130408	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5480	80	2	1.48	191525080	35426	83.53	5400	5500	5340	7020	3780	5400	5406.34	4.94	13768	13768	5506	5452	5356	5302	5206	5480	5330	115	1620	500	3560	10	1	23000000	1260	9.13	0.71	12	0.15	600.00	7667.00	8270	20230309	-33.74	5060	20231026	8.30	8270	-33.74	20230309	5060	8.30	20231026	8270	-33.74	20230309	5060	8.30	20231026	0.84	N	039340	500	115 억		556757	N	N	0	N	00	N
166	20231102	120405	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5440	40	2	0.74	172805190	31984	75.41	5400	5480	5340	7020	3780	5400	5402.86	4.93	12794	12782	5506	5452	5356	5302	5206	5480	5330	115	1620	500	3560	10	1	23000000	1251	9.07	0.71	12	0.14	600.00	7667.00	8270	20230309	-34.22	5060	20231026	7.51	8270	-34.22	20230309	5060	7.51	20231026	8270	-34.22	20230309	5060	7.51	20231026	0.84	N	039340	500	115 억		555783	N	N	0	N	00	N
167	20231102	110405	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5440	40	2	0.74	126640580	23453	55.30	5400	5480	5340	7020	3780	5400	5399.76	4.88	7205	7188	5506	5452	5356	5302	5206	5480	5330	115	1620	500	3560	10	1	23000000	1251	9.07	0.71	12	0.10	600.00	7667.00	8270	20230309	-34.22	5060	20231026	7.51	8270	-34.22	20230309	5060	7.51	20231026	8270	-34.22	20230309	5060	7.51	20231026	0.84	N	039340	500	115 억		550194	N	N	0	N	00	N
168	20231102	100405	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5430	30	2	0.56	79324170	14742	34.76	5400	5480	5340	7020	3780	5400	5380.83	4.86	4851	4617	5506	5452	5356	5302	5206	5480	5330	115	1620	500	3560	10	1	23000000	1249	9.05	0.71	12	0.06	600.00	7667.00	8270	20230309	-34.34	5060	20231026	7.31	8270	-34.34	20230309	5060	7.31	20231026	8270	-34.34	20230309	5060	7.31	20231026	0.84	N	039340	500	115 억		547840	N	N	0	N	00	N
169	20231102	090409	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5390	-10	5	-0.19	3419120	633	1.49	5400	5480	5390	7020	3780	5400	5401.45	4.82	431	431	5506	5452	5356	5302	5206	5480	5330	115	1620	500	3560	10	1	23000000	1240	8.98	0.70	12	0.00	600.00	7667.00	8270	20230309	-34.82	5060	20231026	6.52	8270	-34.82	20230309	5060	6.52	20231026	8270	-34.82	20230309	5060	6.52	20231026	0.84	N	039340	500	115 억		543420	N	N	0	N	00	N
170	20231101	160405	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5400	60	2	1.12	226651170	42411	150.89	5340	5410	5260	6940	3740	5340	5344.16	4.82	1146	1148	5560	5450	5330	5220	5100	5390	5160	115	1600	500	3520	10	1	23000000	1242	9.00	0.70	12	0.18	600.00	7667.00	8270	20230309	-34.70	5060	20231026	6.72	8270	-34.70	20230309	5060	6.72	20231026	8270	-34.70	20230309	5060	6.72	20231026	0.87	N	039340	500	115 억		542989	N	N	0	N	00	N
171	20231101	150403	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5380	40	2	0.75	215843430	40401	143.74	5340	5410	5260	6940	3740	5340	5342.53	4.82	1440	1442	5560	5450	5330	5220	5100	5390	5160	115	1600	500	3520	10	1	23000000	1237	8.97	0.70	12	0.18	600.00	7667.00	8270	20230309	-34.95	5060	20231026	6.32	8270	-34.95	20230309	5060	6.32	20231026	8270	-34.95	20230309	5060	6.32	20231026	0.87	N	039340	500	115 억		543283	N	N	0	N	00	N
172	20231101	140400	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5300	-40	5	-0.75	108462750	20388	72.54	5340	5400	5260	6940	3740	5340	5319.93	4.80	-371	-375	5560	5450	5330	5220	5100	5390	5160	115	1600	500	3520	10	1	23000000	1219	8.83	0.69	12	0.09	600.00	7667.00	8270	20230309	-35.91	5060	20231026	4.74	8270	-35.91	20230309	5060	4.74	20231026	8270	-35.91	20230309	5060	4.74	20231026	0.87	N	039340	500	115 억		541472	N	N	0	N	00	N
173	20231101	130404	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5300	-40	5	-0.75	86419940	16241	57.78	5340	5400	5260	6940	3740	5340	5321.10	4.81	-169	109	5560	5450	5330	5220	5100	5390	5160	115	1600	500	3520	10	1	23000000	1219	8.83	0.69	12	0.07	600.00	7667.00	8270	20230309	-35.91	5060	20231026	4.74	8270	-35.91	20230309	5060	4.74	20231026	8270	-35.91	20230309	5060	4.74	20231026	0.87	N	039340	500	115 억		541674	N	N	0	N	00	N
174	20231101	120411	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5280	-60	5	-1.12	66975400	12558	44.68	5340	5400	5280	6940	3740	5340	5333.29	4.81	-146	179	5560	5450	5330	5220	5100	5390	5160	115	1600	500	3520	10	1	23000000	1214	8.80	0.69	12	0.05	600.00	7667.00	8270	20230309	-36.15	5060	20231026	4.35	8270	-36.15	20230309	5060	4.35	20231026	8270	-36.15	20230309	5060	4.35	20231026	0.87	N	039340	500	115 억		541697	N	N	0	N	00	N
175	20231101	110415	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5340	0	3	0.00	45653460	8537	30.37	5340	5400	5300	6940	3740	5340	5347.72	4.80	-933	-937	5560	5450	5330	5220	5100	5390	5160	115	1600	500	3520	10	1	23000000	1228	8.90	0.70	12	0.04	600.00	7667.00	8270	20230309	-35.43	5060	20231026	5.53	8270	-35.43	20230309	5060	5.53	20231026	8270	-35.43	20230309	5060	5.53	20231026	0.87	N	039340	500	115 억		540910	N	N	0	N	00	N
176	20231101	100409	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5370	30	2	0.56	6783630	1271	4.52	5340	5390	5300	6940	3740	5340	5337.24	4.80	-842	-846	5560	5450	5330	5220	5100	5390	5160	115	1600	500	3520	10	1	23000000	1235	8.95	0.70	12	0.01	600.00	7667.00	8270	20230309	-35.07	5060	20231026	6.13	8270	-35.07	20230309	5060	6.13	20231026	8270	-35.07	20230309	5060	6.13	20231026	0.87	N	039340	500	115 억		541001	N	N	0	N	00	N
177	20231101	090411	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5390	50	2	0.94	3145610	589	2.10	5340	5390	5340	6940	3740	5340	5340.59	4.80	-468	-482	5560	5450	5330	5220	5100	5390	5160	115	1600	500	3520	10	1	23000000	1240	8.98	0.70	12	0.00	600.00	7667.00	8270	20230309	-34.82	5060	20231026	6.52	8270	-34.82	20230309	5060	6.52	20231026	8270	-34.82	20230309	5060	6.52	20231026	0.87	N	039340	500	115 억		541375	N	N	0	N	00	N