KissMeData/040300/price/prices-20231201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231229	160515	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	6020	130	2	2.21	1601750680	268628	171.54	5830	6040	5830	7650	4130	5890	5960.74	8.74	38124	38156	6030	5960	5840	5770	5650	5995	5805	420	1760	1000	4120	10	1	42000000	2528	45.95	0.99	12	0.64	131.00	6079.00	11460	20230908	-47.47	5290	20221226	13.80	11460	-47.47	20230908	5400	11.48	20230103	11460	-47.47	20230908	5400	11.48	20230103	4.56	N	040300	1000	420 억	366973	N	N	N	N
3	20231229	150512	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	6020	130	2	2.21	1601750680	268628	171.54	5830	6040	5830	7650	4130	5890	5960.74	8.74	38124	38156	6030	5960	5840	5770	5650	5995	5805	420	1760	1000	4120	10	1	42000000	2528	45.95	0.99	12	0.64	131.00	6079.00	11460	20230908	-47.47	5290	20221226	13.80	11460	-47.47	20230908	5400	11.48	20230103	11460	-47.47	20230908	5400	11.48	20230103	4.56	N	040300	1000	420 억	366973	N	N	N	N
4	20231229	140513	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	6020	130	2	2.21	1601750680	268628	171.54	5830	6040	5830	7650	4130	5890	5960.74	8.74	38124	38156	6030	5960	5840	5770	5650	5995	5805	420	1760	1000	4120	10	1	42000000	2528	45.95	0.99	12	0.64	131.00	6079.00	11460	20230908	-47.47	5290	20221226	13.80	11460	-47.47	20230908	5400	11.48	20230103	11460	-47.47	20230908	5400	11.48	20230103	4.56	N	040300	1000	420 억	366973	N	N	N	N
5	20231229	130512	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	6020	130	2	2.21	1601750680	268628	171.54	5830	6040	5830	7650	4130	5890	5960.74	8.74	38124	38156	6030	5960	5840	5770	5650	5995	5805	420	1760	1000	4120	10	1	42000000	2528	45.95	0.99	12	0.64	131.00	6079.00	11460	20230908	-47.47	5290	20221226	13.80	11460	-47.47	20230908	5400	11.48	20230103	11460	-47.47	20230908	5400	11.48	20230103	4.56	N	040300	1000	420 억	366973	N	N	N	N
6	20231229	120513	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	6020	130	2	2.21	1601750680	268628	171.54	5830	6040	5830	7650	4130	5890	5960.74	8.74	38124	38156	6030	5960	5840	5770	5650	5995	5805	420	1760	1000	4120	10	1	42000000	2528	45.95	0.99	12	0.64	131.00	6079.00	11460	20230908	-47.47	5290	20221226	13.80	11460	-47.47	20230908	5400	11.48	20230103	11460	-47.47	20230908	5400	11.48	20230103	4.56	N	040300	1000	420 억	366973	N	N	N	N
7	20231229	110453	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	6020	130	2	2.21	1601750680	268628	171.54	5830	6040	5830	7650	4130	5890	5960.74	8.74	38124	38156	6030	5960	5840	5770	5650	5995	5805	420	1760	1000	4120	10	1	42000000	2528	45.95	0.99	12	0.64	131.00	6079.00	11460	20230908	-47.47	5290	20221226	13.80	11460	-47.47	20230908	5400	11.48	20230103	11460	-47.47	20230908	5400	11.48	20230103	4.56	N	040300	1000	420 억	366973	N	N	N	N
8	20231229	100457	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	6020	130	2	2.21	1601750680	268628	171.54	5830	6040	5830	7650	4130	5890	5960.74	8.74	38124	38156	6030	5960	5840	5770	5650	5995	5805	420	1760	1000	4120	10	1	42000000	2528	45.95	0.99	12	0.64	131.00	6079.00	11460	20230908	-47.47	5290	20221226	13.80	11460	-47.47	20230908	5400	11.48	20230103	11460	-47.47	20230908	5400	11.48	20230103	4.56	N	040300	1000	420 억	366973	N	N	N	N
9	20231229	090457	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	6020	130	2	2.21	1601750680	268628	171.54	5830	6040	5830	7650	4130	5890	5960.74	8.74	38124	38156	6030	5960	5840	5770	5650	5995	5805	420	1760	1000	4120	10	1	42000000	2528	45.95	0.99	12	0.64	131.00	6079.00	11460	20230908	-47.47	5290	20221226	13.80	11460	-47.47	20230908	5400	11.48	20230103	11460	-47.47	20230908	5400	11.48	20230103	4.56	N	040300	1000	420 억	366973	N	N	N	N
10	20231228	160452	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	6020	130	2	2.21	1563475800	262279	167.48	5830	6040	5830	7650	4130	5890	5960.74	8.72	37466	38156	6030	5960	5840	5770	5650	5995	5805	420	1760	1000	4120	10	1	42000000	2528	45.95	0.99	12	0.62	131.00	6079.00	11460	20230908	-47.47	5290	20221226	13.80	11460	-47.47	20230908	5400	11.48	20230103	11460	-47.47	20230908	5400	11.48	20230103	4.56	N	040300	1000	420 억	366315	N	N	N	N
11	20231228	150457	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	6010	120	2	2.04	1428652310	239861	153.17	5830	6040	5830	7650	4130	5890	5956.17	8.71	36924	36613	6030	5960	5840	5770	5650	5995	5805	420	1760	1000	4120	10	1	42000000	2524	45.88	0.99	12	0.57	131.00	6079.00	11460	20230908	-47.56	5290	20221226	13.61	11460	-47.56	20230908	5400	11.30	20230103	11460	-47.56	20230908	5400	11.30	20230103	4.56	N	040300	1000	420 억	365773	N	N	N	N
12	20231228	140451	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5970	80	2	1.36	1032200600	173909	111.05	5830	6020	5830	7650	4130	5890	5935.29	8.58	31629	31242	6030	5960	5840	5770	5650	5995	5805	420	1760	1000	4120	10	1	42000000	2507	45.57	0.98	12	0.41	131.00	6079.00	11460	20230908	-47.91	5290	20221226	12.85	11460	-47.91	20230908	5400	10.56	20230103	11460	-47.91	20230908	5400	10.56	20230103	4.56	N	040300	1000	420 억	360478	N	N	N	N
13	20231228	130453	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5960	70	2	1.19	677382540	114490	73.11	5830	5980	5830	7650	4130	5890	5916.52	7.91	3260	3260	6030	5960	5840	5770	5650	5995	5805	420	1760	1000	4120	10	1	42000000	2503	45.50	0.98	12	0.27	131.00	6079.00	11460	20230908	-47.99	5290	20221226	12.67	11460	-47.99	20230908	5400	10.37	20230103	11460	-47.99	20230908	5400	10.37	20230103	4.56	N	040300	1000	420 억	332109	N	N	N	N
14	20231228	120455	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5930	40	2	0.68	562618760	95195	60.79	5830	5980	5830	7650	4130	5890	5910.17	7.97	6027	5831	6030	5960	5840	5770	5650	5995	5805	420	1760	1000	4120	10	1	42000000	2491	45.27	0.98	12	0.23	131.00	6079.00	11460	20230908	-48.25	5290	20221226	12.10	11460	-48.25	20230908	5400	9.81	20230103	11460	-48.25	20230908	5400	9.81	20230103	4.56	N	040300	1000	420 억	334876	N	N	N	N
15	20231228	110454	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5950	60	2	1.02	439164760	74433	47.53	5830	5970	5830	7650	4130	5890	5900.14	8.01	7659	7659	6030	5960	5840	5770	5650	5995	5805	420	1760	1000	4120	10	1	42000000	2499	45.42	0.98	12	0.18	131.00	6079.00	11460	20230908	-48.08	5290	20221226	12.48	11460	-48.08	20230908	5400	10.19	20230103	11460	-48.08	20230908	5400	10.19	20230103	4.56	N	040300	1000	420 억	336508	N	N	N	N
16	20231228	100451	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5880	-10	5	-0.17	222798660	37984	24.26	5830	5910	5830	7650	4130	5890	5865.59	7.94	4633	4848	6030	5960	5840	5770	5650	5995	5805	420	1760	1000	4120	10	1	42000000	2470	44.89	0.97	12	0.09	131.00	6079.00	11460	20230908	-48.69	5290	20221226	11.15	11460	-48.69	20230908	5400	8.89	20230103	11460	-48.69	20230908	5400	8.89	20230103	4.56	N	040300	1000	420 억	333482	N	N	N	N
17	20231228	090452	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5860	-30	5	-0.51	70139170	12019	7.67	5830	5870	5830	7650	4130	5890	5835.69	7.87	1801	2016	6030	5960	5840	5770	5650	5995	5805	420	1760	1000	4120	10	1	42000000	2461	44.73	0.96	12	0.03	131.00	6079.00	11460	20230908	-48.87	5290	20221226	10.78	11460	-48.87	20230908	5400	8.52	20230103	11460	-48.87	20230908	5400	8.52	20230103	4.56	N	040300	1000	420 억	330650	N	N	N	N
18	20231227	160450	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5890	60	2	1.03	875562550	150220	146.71	5720	5910	5720	7570	4090	5830	5828.49	7.83	36819	36819	5943	5886	5833	5776	5723	5860	5750	420	1740	1000	4080	10	1	42000000	2474	44.96	0.97	12	0.36	131.00	6079.00	11460	20230908	-48.60	5290	20221226	11.34	11460	-48.60	20230908	5400	9.07	20230103	11460	-48.60	20230908	5340	10.30	20221227	4.54	N	040300	1000	420 억	328849	N	N	N	N
19	20231227	150456	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5860	30	2	0.51	716825350	123176	120.30	5720	5910	5720	7570	4090	5830	5819.52	7.74	32859	32118	5943	5886	5833	5776	5723	5860	5750	420	1740	1000	4080	10	1	42000000	2461	44.73	0.96	12	0.29	131.00	6079.00	11460	20230908	-48.87	5290	20221226	10.78	11460	-48.87	20230908	5400	8.52	20230103	11460	-48.87	20230908	5340	9.74	20221227	4.54	N	040300	1000	420 억	324889	N	N	N	N
20	20231227	140454	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5840	10	2	0.17	616809730	106117	103.64	5720	5910	5720	7570	4090	5830	5812.54	7.46	21182	20892	5943	5886	5833	5776	5723	5860	5750	420	1740	1000	4080	10	1	42000000	2453	44.58	0.96	12	0.25	131.00	6079.00	11460	20230908	-49.04	5290	20221226	10.40	11460	-49.04	20230908	5400	8.15	20230103	11460	-49.04	20230908	5340	9.36	20221227	4.54	N	040300	1000	420 억	313212	N	N	N	N
21	20231227	130449	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5860	30	2	0.51	546735770	94137	91.94	5720	5910	5720	7570	4090	5830	5807.87	7.36	17185	17185	5943	5886	5833	5776	5723	5860	5750	420	1740	1000	4080	10	1	42000000	2461	44.73	0.96	12	0.22	131.00	6079.00	11460	20230908	-48.87	5290	20221226	10.78	11460	-48.87	20230908	5400	8.52	20230103	11460	-48.87	20230908	5340	9.74	20221227	4.54	N	040300	1000	420 억	309215	N	N	N	N
22	20231227	120449	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5880	50	2	0.86	502786680	86654	84.63	5720	5910	5720	7570	4090	5830	5802.23	7.39	18515	18305	5943	5886	5833	5776	5723	5860	5750	420	1740	1000	4080	10	1	42000000	2470	44.89	0.97	12	0.21	131.00	6079.00	11460	20230908	-48.69	5290	20221226	11.15	11460	-48.69	20230908	5400	8.89	20230103	11460	-48.69	20230908	5340	10.11	20221227	4.54	N	040300	1000	420 억	310545	N	N	N	N
23	20231227	110453	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5860	30	2	0.51	396066050	68466	66.87	5720	5910	5720	7570	4090	5830	5784.86	7.28	13619	13579	5943	5886	5833	5776	5723	5860	5750	420	1740	1000	4080	10	1	42000000	2461	44.73	0.96	12	0.16	131.00	6079.00	11460	20230908	-48.87	5290	20221226	10.78	11460	-48.87	20230908	5400	8.52	20230103	11460	-48.87	20230908	5340	9.74	20221227	4.54	N	040300	1000	420 억	305649	N	N	N	N
24	20231227	100453	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5830	0	3	0.00	297818760	51673	50.46	5720	5860	5720	7570	4090	5830	5763.53	7.10	6181	6181	5943	5886	5833	5776	5723	5860	5750	420	1740	1000	4080	10	1	42000000	2449	44.50	0.96	12	0.12	131.00	6079.00	11460	20230908	-49.13	5290	20221226	10.21	11460	-49.13	20230908	5400	7.96	20230103	11460	-49.13	20230908	5340	9.18	20221227	4.54	N	040300	1000	420 억	298211	N	N	N	N
25	20231227	090454	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5820	-10	5	-0.17	187360880	32660	31.90	5720	5860	5720	7570	4090	5830	5736.71	7.03	3163	2799	5943	5886	5833	5776	5723	5860	5750	420	1740	1000	4080	10	1	42000000	2444	44.43	0.96	12	0.08	131.00	6079.00	11460	20230908	-49.21	5290	20221226	10.02	11460	-49.21	20230908	5400	7.78	20230103	11460	-49.21	20230908	5340	8.99	20221227	4.54	N	040300	1000	420 억	295193	N	N	N	N
26	20231226	160454	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5830	-50	5	-0.85	557702690	95756	72.19	5880	5890	5780	7640	4120	5880	5824.20	6.95	-1696	-1698	6006	5942	5886	5822	5766	5915	5795	420	1760	1000	4110	10	1	42000000	2449	44.50	0.96	12	0.23	131.00	6079.00	11460	20230908	-49.13	5290	20221226	10.21	11460	-49.13	20230908	5400	7.96	20230103	11460	-49.13	20230908	5290	10.21	20221226	4.52	N	040300	1000	420 억	292030	N	N	N	N
27	20231226	150452	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5840	-40	5	-0.68	489966120	84122	63.42	5880	5890	5780	7640	4120	5880	5824.46	6.93	-2466	-2466	6006	5942	5886	5822	5766	5915	5795	420	1760	1000	4110	10	1	42000000	2453	44.58	0.96	12	0.20	131.00	6079.00	11460	20230908	-49.04	5290	20221226	10.40	11460	-49.04	20230908	5400	8.15	20230103	11460	-49.04	20230908	5290	10.40	20221226	4.52	N	040300	1000	420 억	291260	N	N	N	N
28	20231226	140454	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5840	-40	5	-0.68	409569270	70398	53.08	5880	5880	5780	7640	4120	5880	5817.90	6.97	-808	-808	6006	5942	5886	5822	5766	5915	5795	420	1760	1000	4110	10	1	42000000	2453	44.58	0.96	12	0.17	131.00	6079.00	11460	20230908	-49.04	5290	20221226	10.40	11460	-49.04	20230908	5400	8.15	20230103	11460	-49.04	20230908	5290	10.40	20221226	4.52	N	040300	1000	420 억	292918	N	N	N	N
29	20231226	130454	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5830	-50	5	-0.85	365030620	62747	47.31	5880	5880	5780	7640	4120	5880	5817.49	6.99	-320	-320	6006	5942	5886	5822	5766	5915	5795	420	1760	1000	4110	10	1	42000000	2449	44.50	0.96	12	0.15	131.00	6079.00	11460	20230908	-49.13	5290	20221226	10.21	11460	-49.13	20230908	5400	7.96	20230103	11460	-49.13	20230908	5290	10.21	20221226	4.52	N	040300	1000	420 억	293406	N	N	N	N
30	20231226	120452	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5830	-50	5	-0.85	355583350	61124	46.08	5880	5880	5780	7640	4120	5880	5817.40	6.99	-320	-320	6006	5942	5886	5822	5766	5915	5795	420	1760	1000	4110	10	1	42000000	2449	44.50	0.96	12	0.15	131.00	6079.00	11460	20230908	-49.13	5290	20221226	10.21	11460	-49.13	20230908	5400	7.96	20230103	11460	-49.13	20230908	5290	10.21	20221226	4.52	N	040300	1000	420 억	293406	N	N	N	N
31	20231226	110456	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5830	-50	5	-0.85	256080280	44032	33.20	5880	5880	5780	7640	4120	5880	5815.76	6.97	-1044	-1044	6006	5942	5886	5822	5766	5915	5795	420	1760	1000	4110	10	1	42000000	2449	44.50	0.96	12	0.10	131.00	6079.00	11460	20230908	-49.13	5290	20221226	10.21	11460	-49.13	20230908	5400	7.96	20230103	11460	-49.13	20230908	5290	10.21	20221226	4.52	N	040300	1000	420 억	292682	N	N	N	N
32	20231226	100452	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5810	-70	5	-1.19	221251510	38045	28.68	5880	5880	5780	7640	4120	5880	5815.50	6.97	-1044	-1044	6006	5942	5886	5822	5766	5915	5795	420	1760	1000	4110	10	1	42000000	2440	44.35	0.96	12	0.09	131.00	6079.00	11460	20230908	-49.30	5290	20221226	9.83	11460	-49.30	20230908	5400	7.59	20230103	11460	-49.30	20230908	5290	9.83	20221226	4.52	N	040300	1000	420 억	292682	N	N	N	N
33	20231226	090453	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5800	-80	5	-1.36	44283010	7595	5.73	5880	5880	5780	7640	4120	5880	5830.46	6.96	-1398	-1398	6006	5942	5886	5822	5766	5915	5795	420	1760	1000	4110	10	1	42000000	2436	44.27	0.95	12	0.02	131.00	6079.00	11460	20230908	-49.39	5290	20221226	9.64	11460	-49.39	20230908	5400	7.41	20230103	11460	-49.39	20230908	5290	9.64	20221226	4.52	N	040300	1000	420 억	292328	N	N	N	N
34	20231222	160447	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5880	-30	5	-0.51	765409750	130272	94.71	5910	5950	5830	7680	4140	5910	5875.47	6.99	-22599	-22599	6036	5972	5916	5852	5796	5945	5825	420	1770	1000	4130	10	1	42000000	2470	44.89	0.97	12	0.31	131.00	6079.00	11460	20230908	-48.69	5290	20221226	11.15	11460	-48.69	20230908	5400	8.89	20230103	11460	-48.69	20230908	5290	11.15	20221226	4.57	N	040300	1000	420 억	293726	N	N	N	N
35	20231222	150447	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5890	-20	5	-0.34	693100200	117996	85.78	5910	5950	5830	7680	4140	5910	5873.93	7.01	-21996	-21996	6036	5972	5916	5852	5796	5945	5825	420	1770	1000	4130	10	1	42000000	2474	44.96	0.97	12	0.28	131.00	6079.00	11460	20230908	-48.60	5290	20221226	11.34	11460	-48.60	20230908	5400	9.07	20230103	11460	-48.60	20230908	5290	11.34	20221226	4.57	N	040300	1000	420 억	294329	N	N	N	N
36	20231222	140444	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5890	-20	5	-0.34	453295070	77217	56.14	5910	5950	5830	7680	4140	5910	5870.41	7.34	-7896	-7896	6036	5972	5916	5852	5796	5945	5825	420	1770	1000	4130	10	1	42000000	2474	44.96	0.97	12	0.18	131.00	6079.00	11460	20230908	-48.60	5290	20221226	11.34	11460	-48.60	20230908	5400	9.07	20230103	11460	-48.60	20230908	5290	11.34	20221226	4.57	N	040300	1000	420 억	308429	N	N	N	N
37	20231222	130443	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5880	-30	5	-0.51	400646700	68282	49.64	5910	5950	5830	7680	4140	5910	5867.53	7.36	-7185	-7185	6036	5972	5916	5852	5796	5945	5825	420	1770	1000	4130	10	1	42000000	2470	44.89	0.97	12	0.16	131.00	6079.00	11460	20230908	-48.69	5290	20221226	11.15	11460	-48.69	20230908	5400	8.89	20230103	11460	-48.69	20230908	5290	11.15	20221226	4.57	N	040300	1000	420 억	309140	N	N	N	N
38	20231222	120444	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5890	-20	5	-0.34	375385290	63985	46.52	5910	5950	5830	7680	4140	5910	5866.77	7.36	-7164	-7164	6036	5972	5916	5852	5796	5945	5825	420	1770	1000	4130	10	1	42000000	2474	44.96	0.97	12	0.15	131.00	6079.00	11460	20230908	-48.60	5290	20221226	11.34	11460	-48.60	20230908	5400	9.07	20230103	11460	-48.60	20230908	5290	11.34	20221226	4.57	N	040300	1000	420 억	309161	N	N	N	N
39	20231222	110445	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5860	-50	5	-0.85	282313230	48079	34.95	5910	5950	5830	7680	4140	5910	5871.86	7.35	-7681	-7481	6036	5972	5916	5852	5796	5945	5825	420	1770	1000	4130	10	1	42000000	2461	44.73	0.96	12	0.11	131.00	6079.00	11460	20230908	-48.87	5290	20221226	10.78	11460	-48.87	20230908	5400	8.52	20230103	11460	-48.87	20230908	5290	10.78	20221226	4.57	N	040300	1000	420 억	308644	N	N	N	N
40	20231222	100443	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5850	-60	5	-1.02	207453880	35285	25.65	5910	5950	5830	7680	4140	5910	5879.38	7.35	-7814	-7604	6036	5972	5916	5852	5796	5945	5825	420	1770	1000	4130	10	1	42000000	2457	44.66	0.96	12	0.08	131.00	6079.00	11460	20230908	-48.95	5290	20221226	10.59	11460	-48.95	20230908	5400	8.33	20230103	11460	-48.95	20230908	5290	10.59	20221226	4.57	N	040300	1000	420 억	308511	N	N	N	N
41	20231222	090443	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5890	-20	5	-0.34	23402950	3966	2.88	5910	5910	5860	7680	4140	5910	5900.90	7.49	-1776	-1776	6036	5972	5916	5852	5796	5945	5825	420	1770	1000	4130	10	1	42000000	2474	44.96	0.97	12	0.01	131.00	6079.00	11460	20230908	-48.60	5290	20221226	11.34	11460	-48.60	20230908	5400	9.07	20230103	11460	-48.60	20230908	5290	11.34	20221226	4.57	N	040300	1000	420 억	314549	N	N	N	N
42	20231221	160442	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5910	-60	5	-1.01	806209290	136499	74.56	5920	5980	5860	7760	4180	5970	5906.32	7.53	-37424	-37429	6056	6012	5936	5892	5816	6035	5915	420	1790	1000	4170	10	1	42000000	2482	45.11	0.97	12	0.32	131.00	6079.00	11460	20230908	-48.43	5290	20221226	11.72	11460	-48.43	20230908	5400	9.44	20230103	11460	-48.43	20230908	5290	11.72	20221226	4.53	N	040300	1000	420 억	316325	N	N	N	N
43	20231221	150443	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5890	-80	5	-1.34	691279000	116968	63.89	5920	5980	5860	7760	4180	5970	5909.98	7.64	-32803	-32808	6056	6012	5936	5892	5816	6035	5915	420	1790	1000	4170	10	1	42000000	2474	44.96	0.97	12	0.28	131.00	6079.00	11460	20230908	-48.60	5290	20221226	11.34	11460	-48.60	20230908	5400	9.07	20230103	11460	-48.60	20230908	5290	11.34	20221226	4.53	N	040300	1000	420 억	320946	N	N	N	N
44	20231221	140441	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5880	-90	5	-1.51	578957110	97859	53.45	5920	5980	5880	7760	4180	5970	5916.23	7.75	-28377	-28382	6056	6012	5936	5892	5816	6035	5915	420	1790	1000	4170	10	1	42000000	2470	44.89	0.97	12	0.23	131.00	6079.00	11460	20230908	-48.69	5290	20221226	11.15	11460	-48.69	20230908	5400	8.89	20230103	11460	-48.69	20230908	5290	11.15	20221226	4.53	N	040300	1000	420 억	325372	N	N	N	N
45	20231221	130442	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5900	-70	5	-1.17	508524810	85909	46.92	5920	5980	5880	7760	4180	5970	5919.34	7.76	-27965	-27970	6056	6012	5936	5892	5816	6035	5915	420	1790	1000	4170	10	1	42000000	2478	45.04	0.97	12	0.20	131.00	6079.00	11460	20230908	-48.52	5290	20221226	11.53	11460	-48.52	20230908	5400	9.26	20230103	11460	-48.52	20230908	5290	11.53	20221226	4.53	N	040300	1000	420 억	325784	N	N	N	N
46	20231221	120444	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5920	-50	5	-0.84	488478420	82513	45.07	5920	5980	5880	7760	4180	5970	5920.01	7.76	-27965	-27970	6056	6012	5936	5892	5816	6035	5915	420	1790	1000	4170	10	1	42000000	2486	45.19	0.97	12	0.20	131.00	6079.00	11460	20230908	-48.34	5290	20221226	11.91	11460	-48.34	20230908	5400	9.63	20230103	11460	-48.34	20230908	5290	11.91	20221226	4.53	N	040300	1000	420 억	325784	N	N	N	N
47	20231221	110444	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5890	-80	5	-1.34	457649130	77299	42.22	5920	5980	5880	7760	4180	5970	5920.50	7.75	-28065	-28464	6056	6012	5936	5892	5816	6035	5915	420	1790	1000	4170	10	1	42000000	2474	44.96	0.97	12	0.18	131.00	6079.00	11460	20230908	-48.60	5290	20221226	11.34	11460	-48.60	20230908	5400	9.07	20230103	11460	-48.60	20230908	5290	11.34	20221226	4.53	N	040300	1000	420 억	325684	N	N	N	N
48	20231221	100441	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5940	-30	5	-0.50	190670510	32078	17.52	5920	5980	5920	7760	4180	5970	5943.96	8.29	-5600	-5600	6056	6012	5936	5892	5816	6035	5915	420	1790	1000	4170	10	1	42000000	2495	45.34	0.98	12	0.08	131.00	6079.00	11460	20230908	-48.17	5290	20221226	12.29	11460	-48.17	20230908	5400	10.00	20230103	11460	-48.17	20230908	5290	12.29	20221226	4.53	N	040300	1000	420 억	348149	N	N	N	N
49	20231221	090443	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5970	0	3	0.00	33305870	5616	3.07	5920	5970	5920	7760	4180	5970	5930.45	8.39	-1421	-1421	6056	6012	5936	5892	5816	6035	5915	420	1790	1000	4170	10	1	42000000	2507	45.57	0.98	12	0.01	131.00	6079.00	11460	20230908	-47.91	5290	20221226	12.85	11460	-47.91	20230908	5400	10.56	20230103	11460	-47.91	20230908	5290	12.85	20221226	4.53	N	040300	1000	420 억	352328	N	N	N	N
50	20231220	160443	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5970	100	2	1.70	1057685710	178135	125.01	5880	5980	5860	7630	4110	5870	5937.51	8.42	18959	18959	5983	5926	5843	5786	5703	5955	5815	420	1760	1000	4100	10	1	42000000	2507	45.57	0.98	12	0.42	131.00	6079.00	11460	20230908	-47.91	5290	20221226	12.85	11460	-47.91	20230908	5400	10.56	20230103	11460	-47.91	20230908	5290	12.85	20221226	4.56	N	040300	1000	420 억	353749	N	N	N	N
51	20231220	150507	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5950	80	2	1.36	994129960	167468	117.52	5880	5980	5860	7630	4110	5870	5936.24	8.49	21916	21916	5983	5926	5843	5786	5703	5955	5815	420	1760	1000	4100	10	1	42000000	2499	45.42	0.98	12	0.40	131.00	6079.00	11460	20230908	-48.08	5290	20221226	12.48	11460	-48.08	20230908	5400	10.19	20230103	11460	-48.08	20230908	5290	12.48	20221226	4.56	N	040300	1000	420 억	356706	N	N	N	N
52	20231220	140513	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5940	70	2	1.19	906530490	152716	107.17	5880	5980	5860	7630	4110	5870	5936.05	8.57	24981	24981	5983	5926	5843	5786	5703	5955	5815	420	1760	1000	4100	10	1	42000000	2495	45.34	0.98	12	0.36	131.00	6079.00	11460	20230908	-48.17	5290	20221226	12.29	11460	-48.17	20230908	5400	10.00	20230103	11460	-48.17	20230908	5290	12.29	20221226	4.56	N	040300	1000	420 억	359771	N	N	N	N
53	20231220	130509	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5940	70	2	1.19	799868930	134769	94.58	5880	5980	5860	7630	4110	5870	5935.11	8.68	29635	29635	5983	5926	5843	5786	5703	5955	5815	420	1760	1000	4100	10	1	42000000	2495	45.34	0.98	12	0.32	131.00	6079.00	11460	20230908	-48.17	5290	20221226	12.29	11460	-48.17	20230908	5400	10.00	20230103	11460	-48.17	20230908	5290	12.29	20221226	4.56	N	040300	1000	420 억	364425	N	N	N	N
54	20231220	120441	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5960	90	2	1.53	685683040	115594	81.12	5880	5970	5860	7630	4110	5870	5931.82	8.76	32983	32983	5983	5926	5843	5786	5703	5955	5815	420	1760	1000	4100	10	1	42000000	2503	45.50	0.98	12	0.28	131.00	6079.00	11460	20230908	-47.99	5290	20221226	12.67	11460	-47.99	20230908	5400	10.37	20230103	11460	-47.99	20230908	5290	12.67	20221226	4.56	N	040300	1000	420 억	367773	N	N	N	N
55	20231220	110443	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5940	70	2	1.19	439383760	74152	52.04	5880	5960	5860	7630	4110	5870	5925.45	8.35	16013	15868	5983	5926	5843	5786	5703	5955	5815	420	1760	1000	4100	10	1	42000000	2495	45.34	0.98	12	0.18	131.00	6079.00	11460	20230908	-48.17	5290	20221226	12.29	11460	-48.17	20230908	5400	10.00	20230103	11460	-48.17	20230908	5290	12.29	20221226	4.56	N	040300	1000	420 억	350803	N	N	N	N
56	20231220	100442	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5920	50	2	0.85	254534870	43045	30.21	5880	5950	5860	7630	4110	5870	5913.23	8.29	13301	12202	5983	5926	5843	5786	5703	5955	5815	420	1760	1000	4100	10	1	42000000	2486	45.19	0.97	12	0.10	131.00	6079.00	11460	20230908	-48.34	5290	20221226	11.91	11460	-48.34	20230908	5400	9.63	20230103	11460	-48.34	20230908	5290	11.91	20221226	4.56	N	040300	1000	420 억	348091	N	N	N	N
57	20231220	090442	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5930	60	2	1.02	43760320	7440	5.22	5880	5930	5860	7630	4110	5870	5881.76	7.99	695	121	5983	5926	5843	5786	5703	5955	5815	420	1760	1000	4100	10	1	42000000	2491	45.27	0.98	12	0.02	131.00	6079.00	11460	20230908	-48.25	5290	20221226	12.10	11460	-48.25	20230908	5400	9.81	20230103	11460	-48.25	20230908	5290	12.10	20221226	4.56	N	040300	1000	420 억	335485	N	N	N	N
58	20231219	160442	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5870	80	2	1.38	815237990	139692	114.64	5770	5900	5760	7520	4060	5790	5835.95	7.97	19809	19813	5903	5846	5783	5726	5663	5875	5755	420	1730	1000	4050	10	1	42000000	2465	44.81	0.97	12	0.33	131.00	6079.00	11460	20230908	-48.78	5290	20221226	10.96	11460	-48.78	20230908	5400	8.70	20230103	11460	-48.78	20230908	5290	10.96	20221226	4.58	N	040300	1000	420 억	334790	N	N	N	N
59	20231219	150443	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5850	60	2	1.04	742184320	127210	104.40	5770	5900	5760	7520	4060	5790	5834.32	7.99	20594	20181	5903	5846	5783	5726	5663	5875	5755	420	1730	1000	4050	10	1	42000000	2457	44.66	0.96	12	0.30	131.00	6079.00	11460	20230908	-48.95	5290	20221226	10.59	11460	-48.95	20230908	5400	8.33	20230103	11460	-48.95	20230908	5290	10.59	20221226	4.58	N	040300	1000	420 억	335575	N	N	N	N
60	20231219	140442	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5860	70	2	1.21	634943230	108842	89.32	5770	5900	5760	7520	4060	5790	5833.62	7.97	19567	18722	5903	5846	5783	5726	5663	5875	5755	420	1730	1000	4050	10	1	42000000	2461	44.73	0.96	12	0.26	131.00	6079.00	11460	20230908	-48.87	5290	20221226	10.78	11460	-48.87	20230908	5400	8.52	20230103	11460	-48.87	20230908	5290	10.78	20221226	4.58	N	040300	1000	420 억	334548	N	N	N	N
61	20231219	130443	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5840	50	2	0.86	553731870	94946	77.92	5770	5900	5760	7520	4060	5790	5832.07	7.95	18777	18365	5903	5846	5783	5726	5663	5875	5755	420	1730	1000	4050	10	1	42000000	2453	44.58	0.96	12	0.23	131.00	6079.00	11460	20230908	-49.04	5290	20221226	10.40	11460	-49.04	20230908	5400	8.15	20230103	11460	-49.04	20230908	5290	10.40	20221226	4.58	N	040300	1000	420 억	333758	N	N	N	N
62	20231219	120444	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5840	50	2	0.86	518667630	88958	73.01	5770	5900	5760	7520	4060	5790	5830.48	7.93	18040	17628	5903	5846	5783	5726	5663	5875	5755	420	1730	1000	4050	10	1	42000000	2453	44.58	0.96	12	0.21	131.00	6079.00	11460	20230908	-49.04	5290	20221226	10.40	11460	-49.04	20230908	5400	8.15	20230103	11460	-49.04	20230908	5290	10.40	20221226	4.58	N	040300	1000	420 억	333021	N	N	N	N
63	20231219	110443	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5840	50	2	0.86	470324470	80696	66.23	5770	5900	5760	7520	4060	5790	5828.35	7.92	17774	17357	5903	5846	5783	5726	5663	5875	5755	420	1730	1000	4050	10	1	42000000	2453	44.58	0.96	12	0.19	131.00	6079.00	11460	20230908	-49.04	5290	20221226	10.40	11460	-49.04	20230908	5400	8.15	20230103	11460	-49.04	20230908	5290	10.40	20221226	4.58	N	040300	1000	420 억	332755	N	N	N	N
64	20231219	100440	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5820	30	2	0.52	195183970	33736	27.69	5770	5840	5760	7520	4060	5790	5785.63	7.56	2509	2092	5903	5846	5783	5726	5663	5875	5755	420	1730	1000	4050	10	1	42000000	2444	44.43	0.96	12	0.08	131.00	6079.00	11460	20230908	-49.21	5290	20221226	10.02	11460	-49.21	20230908	5400	7.78	20230103	11460	-49.21	20230908	5290	10.02	20221226	4.58	N	040300	1000	420 억	317490	N	N	N	N
65	20231219	090441	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5780	-10	5	-0.17	21164860	3666	3.01	5770	5790	5770	7520	4060	5790	5773.28	7.51	453	453	5903	5846	5783	5726	5663	5875	5755	420	1730	1000	4050	10	1	42000000	2428	44.12	0.95	12	0.01	131.00	6079.00	11460	20230908	-49.56	5290	20221226	9.26	11460	-49.56	20230908	5400	7.04	20230103	11460	-49.56	20230908	5290	9.26	20221226	4.58	N	040300	1000	420 억	315434	N	N	N	N
66	20231218	160441	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5790	-10	5	-0.17	696413070	120275	64.26	5760	5840	5720	7540	4060	5800	5790.16	7.48	10344	11048	6033	5916	5813	5696	5593	5975	5755	420	1740	1000	4060	10	1	42000000	2432	44.20	0.95	12	0.29	131.00	6079.00	11460	20230908	-49.48	5290	20221226	9.45	11460	-49.48	20230908	5400	7.22	20230103	11460	-49.48	20230908	5290	9.45	20221226	4.62	N	040300	1000	420 억	314277	N	N	N	N
67	20231218	150440	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5800	0	3	0.00	640274790	110586	59.08	5760	5840	5720	7540	4060	5800	5789.81	7.45	9016	9016	6033	5916	5813	5696	5593	5975	5755	420	1740	1000	4060	10	1	42000000	2436	44.27	0.95	12	0.26	131.00	6079.00	11460	20230908	-49.39	5290	20221226	9.64	11460	-49.39	20230908	5400	7.41	20230103	11460	-49.39	20230908	5290	9.64	20221226	4.62	N	040300	1000	420 억	312949	N	N	N	N
68	20231218	140439	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5820	20	2	0.34	536486900	92707	49.53	5760	5840	5720	7540	4060	5800	5786.87	7.40	7007	6572	6033	5916	5813	5696	5593	5975	5755	420	1740	1000	4060	10	1	42000000	2444	44.43	0.96	12	0.22	131.00	6079.00	11460	20230908	-49.21	5290	20221226	10.02	11460	-49.21	20230908	5400	7.78	20230103	11460	-49.21	20230908	5290	10.02	20221226	4.62	N	040300	1000	420 억	310940	N	N	N	N
69	20231218	130440	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5790	-10	5	-0.17	355290130	61547	32.88	5760	5810	5720	7540	4060	5800	5772.56	7.28	2006	2006	6033	5916	5813	5696	5593	5975	5755	420	1740	1000	4060	10	1	42000000	2432	44.20	0.95	12	0.15	131.00	6079.00	11460	20230908	-49.48	5290	20221226	9.45	11460	-49.48	20230908	5400	7.22	20230103	11460	-49.48	20230908	5290	9.45	20221226	4.62	N	040300	1000	420 억	305939	N	N	N	N
70	20231218	120436	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5810	10	2	0.17	303599700	52614	28.11	5760	5810	5720	7540	4060	5800	5770.19	7.27	1214	1214	6033	5916	5813	5696	5593	5975	5755	420	1740	1000	4060	10	1	42000000	2440	44.35	0.96	12	0.13	131.00	6079.00	11460	20230908	-49.30	5290	20221226	9.83	11460	-49.30	20230908	5400	7.59	20230103	11460	-49.30	20230908	5290	9.83	20221226	4.62	N	040300	1000	420 억	305147	N	N	N	N
71	20231218	110439	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5770	-30	5	-0.52	255917780	44385	23.71	5760	5810	5720	7540	4060	5800	5765.68	7.27	1214	1214	6033	5916	5813	5696	5593	5975	5755	420	1740	1000	4060	10	1	42000000	2423	44.05	0.95	12	0.11	131.00	6079.00	11460	20230908	-49.65	5290	20221226	9.07	11460	-49.65	20230908	5400	6.85	20230103	11460	-49.65	20230908	5290	9.07	20221226	4.62	N	040300	1000	420 억	305147	N	N	N	N
72	20231218	100438	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5770	-30	5	-0.52	153001810	26563	14.19	5760	5810	5720	7540	4060	5800	5759.60	7.23	-306	-627	6033	5916	5813	5696	5593	5975	5755	420	1740	1000	4060	10	1	42000000	2423	44.05	0.95	12	0.06	131.00	6079.00	11460	20230908	-49.65	5290	20221226	9.07	11460	-49.65	20230908	5400	6.85	20230103	11460	-49.65	20230908	5290	9.07	20221226	4.62	N	040300	1000	420 억	303627	N	N	N	N
73	20231218	090435	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5790	-10	5	-0.17	63984540	11133	5.95	5760	5810	5720	7540	4060	5800	5746.13	7.24	-8	118	6033	5916	5813	5696	5593	5975	5755	420	1740	1000	4060	10	1	42000000	2432	44.20	0.95	12	0.03	131.00	6079.00	11460	20230908	-49.48	5290	20221226	9.45	11460	-49.48	20230908	5400	7.22	20230103	11460	-49.48	20230908	5290	9.45	20221226	4.62	N	040300	1000	420 억	303925	N	N	N	N
74	20231215	160436	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5800	10	2	0.17	1066213640	183996	90.10	5760	5930	5710	7520	4060	5790	5794.76	7.23	50104	50466	6236	6012	5876	5652	5516	5945	5585	420	1730	1000	4050	10	1	42000000	2436	44.27	0.95	12	0.44	131.00	6079.00	11460	20230908	-49.39	5290	20221226	9.64	11460	-49.39	20230908	5400	7.41	20230103	11460	-49.39	20230908	5290	9.64	20221226	4.76	N	040300	1000	420 억	303571	N	N	N	N
75	20231215	150440	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5800	10	2	0.17	855961760	147694	72.32	5760	5930	5710	7520	4060	5790	5795.51	6.47	18471	17655	6236	6012	5876	5652	5516	5945	5585	420	1730	1000	4050	10	1	42000000	2436	44.27	0.95	12	0.35	131.00	6079.00	11460	20230908	-49.39	5290	20221226	9.64	11460	-49.39	20230908	5400	7.41	20230103	11460	-49.39	20230908	5290	9.64	20221226	4.76	N	040300	1000	420 억	271938	N	N	N	N
76	20231215	140439	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5800	10	2	0.17	721648310	124506	60.97	5760	5930	5710	7520	4060	5790	5796.09	6.31	11626	10827	6236	6012	5876	5652	5516	5945	5585	420	1730	1000	4050	10	1	42000000	2436	44.27	0.95	12	0.30	131.00	6079.00	11460	20230908	-49.39	5290	20221226	9.64	11460	-49.39	20230908	5400	7.41	20230103	11460	-49.39	20230908	5290	9.64	20221226	4.76	N	040300	1000	420 억	265093	N	N	N	N
77	20231215	130436	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5790	0	3	0.00	677909360	116957	57.27	5760	5930	5710	7520	4060	5790	5796.23	6.30	11200	10401	6236	6012	5876	5652	5516	5945	5585	420	1730	1000	4050	10	1	42000000	2432	44.20	0.95	12	0.28	131.00	6079.00	11460	20230908	-49.48	5290	20221226	9.45	11460	-49.48	20230908	5400	7.22	20230103	11460	-49.48	20230908	5290	9.45	20221226	4.76	N	040300	1000	420 억	264667	N	N	N	N
78	20231215	120436	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5810	20	2	0.35	628198570	108386	53.07	5760	5930	5710	7520	4060	5790	5795.94	6.28	10221	9422	6236	6012	5876	5652	5516	5945	5585	420	1730	1000	4050	10	1	42000000	2440	44.35	0.96	12	0.26	131.00	6079.00	11460	20230908	-49.30	5290	20221226	9.83	11460	-49.30	20230908	5400	7.59	20230103	11460	-49.30	20230908	5290	9.83	20221226	4.76	N	040300	1000	420 억	263688	N	N	N	N
79	20231215	110435	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5790	0	3	0.00	538395590	92883	45.48	5760	5930	5710	7520	4060	5790	5796.49	6.18	5932	5133	6236	6012	5876	5652	5516	5945	5585	420	1730	1000	4050	10	1	42000000	2432	44.20	0.95	12	0.22	131.00	6079.00	11460	20230908	-49.48	5290	20221226	9.45	11460	-49.48	20230908	5400	7.22	20230103	11460	-49.48	20230908	5290	9.45	20221226	4.76	N	040300	1000	420 억	259399	N	N	N	N
80	20231215	100438	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5840	50	2	0.86	211409810	36297	17.77	5760	5930	5760	7520	4060	5790	5824.44	6.02	-757	-757	6236	6012	5876	5652	5516	5945	5585	420	1730	1000	4050	10	1	42000000	2453	44.58	0.96	12	0.09	131.00	6079.00	11460	20230908	-49.04	5290	20221226	10.40	11460	-49.04	20230908	5400	8.15	20230103	11460	-49.04	20230908	5290	10.40	20221226	4.76	N	040300	1000	420 억	252710	N	N	N	N
81	20231215	090438	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5790	0	3	0.00	36677670	6354	3.11	5760	5790	5760	7520	4060	5790	5772.37	6.03	-320	-320	6236	6012	5876	5652	5516	5945	5585	420	1730	1000	4050	10	1	42000000	2432	44.20	0.95	12	0.02	131.00	6079.00	11460	20230908	-49.48	5290	20221226	9.45	11460	-49.48	20230908	5400	7.22	20230103	11460	-49.48	20230908	5290	9.45	20221226	4.76	N	040300	1000	420 억	253147	N	N	N	N
82	20231214	160435	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5790	10	2	0.17	1153330490	198005	83.82	5800	6100	5740	7510	4050	5780	5824.91	6.03	-9287	-9396	5980	5880	5830	5730	5680	5855	5705	420	1730	1000	4040	10	1	42000000	2432	44.20	0.95	12	0.47	131.00	6079.00	11460	20230908	-49.48	5290	20221226	9.45	11460	-49.48	20230908	5400	7.22	20230103	11460	-49.48	20230908	5290	9.45	20221226	4.79	N	040300	1000	420 억	253281	N	N	N	N
83	20231214	150450	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5800	20	2	0.35	989506680	169608	71.80	5800	6100	5770	7510	4050	5780	5834.08	5.99	-11169	-11278	5980	5880	5830	5730	5680	5855	5705	420	1730	1000	4040	10	1	42000000	2436	44.27	0.95	12	0.40	131.00	6079.00	11460	20230908	-49.39	5290	20221226	9.64	11460	-49.39	20230908	5400	7.41	20230103	11460	-49.39	20230908	5290	9.64	20221226	4.79	N	040300	1000	420 억	251399	N	N	N	N
84	20231214	140445	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5800	20	2	0.35	889142350	152250	64.45	5800	6100	5770	7510	4050	5780	5840.02	5.98	-11223	-11332	5980	5880	5830	5730	5680	5855	5705	420	1730	1000	4040	10	1	42000000	2436	44.27	0.95	12	0.36	131.00	6079.00	11460	20230908	-49.39	5290	20221226	9.64	11460	-49.39	20230908	5400	7.41	20230103	11460	-49.39	20230908	5290	9.64	20221226	4.79	N	040300	1000	420 억	251345	N	N	N	N
85	20231214	130445	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5800	20	2	0.35	842851930	144270	61.07	5800	6100	5770	7510	4050	5780	5842.18	5.94	-13003	-12975	5980	5880	5830	5730	5680	5855	5705	420	1730	1000	4040	10	1	42000000	2436	44.27	0.95	12	0.34	131.00	6079.00	11460	20230908	-49.39	5290	20221226	9.64	11460	-49.39	20230908	5400	7.41	20230103	11460	-49.39	20230908	5290	9.64	20221226	4.79	N	040300	1000	420 억	249565	N	N	N	N
86	20231214	120455	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5790	10	2	0.17	780488210	133496	56.51	5800	6100	5770	7510	4050	5780	5846.53	5.94	-13049	-13021	5980	5880	5830	5730	5680	5855	5705	420	1730	1000	4040	10	1	42000000	2432	44.20	0.95	12	0.32	131.00	6079.00	11460	20230908	-49.48	5290	20221226	9.45	11460	-49.48	20230908	5400	7.22	20230103	11460	-49.48	20230908	5290	9.45	20221226	4.79	N	040300	1000	420 억	249519	N	N	N	N
87	20231214	110435	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5820	40	2	0.69	683846480	116821	49.45	5800	6100	5770	7510	4050	5780	5853.80	5.91	-14328	-14217	5980	5880	5830	5730	5680	5855	5705	420	1730	1000	4040	10	1	42000000	2444	44.43	0.96	12	0.28	131.00	6079.00	11460	20230908	-49.21	5290	20221226	10.02	11460	-49.21	20230908	5400	7.78	20230103	11460	-49.21	20230908	5290	10.02	20221226	4.79	N	040300	1000	420 억	248240	N	N	N	N
88	20231214	100432	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5840	60	2	1.04	475309700	80910	34.25	5800	6100	5770	7510	4050	5780	5874.55	6.02	-9685	-9685	5980	5880	5830	5730	5680	5855	5705	420	1730	1000	4040	10	1	42000000	2453	44.58	0.96	12	0.19	131.00	6079.00	11460	20230908	-49.04	5290	20221226	10.40	11460	-49.04	20230908	5400	8.15	20230103	11460	-49.04	20230908	5290	10.40	20221226	4.79	N	040300	1000	420 억	252883	N	N	N	N
89	20231214	090417	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5810	30	2	0.52	38079410	6562	2.78	5800	5810	5800	7510	4050	5780	5803.02	6.24	-683	-683	5980	5880	5830	5730	5680	5855	5705	420	1730	1000	4040	10	1	42000000	2440	44.35	0.96	12	0.02	131.00	6079.00	11460	20230908	-49.30	5290	20221226	9.83	11460	-49.30	20230908	5400	7.59	20230103	11460	-49.30	20230908	5290	9.83	20221226	4.79	N	040300	1000	420 억	261885	N	N	N	N
90	20231213	160434	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5780	-110	5	-1.87	1357476450	232674	208.71	5890	5930	5780	7650	4130	5890	5834.59	6.25	-8198	-8201	6010	5950	5900	5840	5790	5980	5870	420	1760	1000	4120	10	1	42000000	2428	44.12	0.95	12	0.55	131.00	6079.00	11460	20230908	-49.56	5290	20221226	9.26	11460	-49.56	20230908	5400	7.04	20230103	11460	-49.56	20230908	5290	9.26	20221226	4.76	N	040300	1000	420 억	262568	N	N	N	N
91	20231213	150444	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5820	-70	5	-1.19	1106980340	189463	169.95	5890	5930	5800	7650	4130	5890	5842.73	6.53	3503	3500	6010	5950	5900	5840	5790	5980	5870	420	1760	1000	4120	10	1	42000000	2444	44.43	0.96	12	0.45	131.00	6079.00	11460	20230908	-49.21	5290	20221226	10.02	11460	-49.21	20230908	5400	7.78	20230103	11460	-49.21	20230908	5290	10.02	20221226	4.76	N	040300	1000	420 억	274269	N	N	N	N
92	20231213	140444	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5830	-60	5	-1.02	916323320	156647	140.51	5890	5930	5800	7650	4130	5890	5849.61	6.60	6283	7826	6010	5950	5900	5840	5790	5980	5870	420	1760	1000	4120	10	1	42000000	2449	44.50	0.96	12	0.37	131.00	6079.00	11460	20230908	-49.13	5290	20221226	10.21	11460	-49.13	20230908	5400	7.96	20230103	11460	-49.13	20230908	5290	10.21	20221226	4.76	N	040300	1000	420 억	277049	N	N	N	N
93	20231213	130442	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5810	-80	5	-1.36	861415470	147214	132.05	5890	5930	5800	7650	4130	5890	5851.45	6.61	6903	9133	6010	5950	5900	5840	5790	5980	5870	420	1760	1000	4120	10	1	42000000	2440	44.35	0.96	12	0.35	131.00	6079.00	11460	20230908	-49.30	5290	20221226	9.83	11460	-49.30	20230908	5400	7.59	20230103	11460	-49.30	20230908	5290	9.83	20221226	4.76	N	040300	1000	420 억	277669	N	N	N	N
94	20231213	120442	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5860	-30	5	-0.51	648570790	110608	99.22	5890	5930	5810	7650	4130	5890	5863.69	6.61	6737	8280	6010	5950	5900	5840	5790	5980	5870	420	1760	1000	4120	10	1	42000000	2461	44.73	0.96	12	0.26	131.00	6079.00	11460	20230908	-48.87	5290	20221226	10.78	11460	-48.87	20230908	5400	8.52	20230103	11460	-48.87	20230908	5290	10.78	20221226	4.76	N	040300	1000	420 억	277503	N	N	N	N
95	20231213	110443	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5880	-10	5	-0.17	523888790	89310	80.11	5890	5930	5810	7650	4130	5890	5865.96	6.53	3679	3679	6010	5950	5900	5840	5790	5980	5870	420	1760	1000	4120	10	1	42000000	2470	44.89	0.97	12	0.21	131.00	6079.00	11460	20230908	-48.69	5290	20221226	11.15	11460	-48.69	20230908	5400	8.89	20230103	11460	-48.69	20230908	5290	11.15	20221226	4.76	N	040300	1000	420 억	274445	N	N	N	N
96	20231213	100447	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5880	-10	5	-0.17	289781420	49192	44.13	5890	5930	5870	7650	4130	5890	5890.82	6.37	-3035	-3035	6010	5950	5900	5840	5790	5980	5870	420	1760	1000	4120	10	1	42000000	2470	44.89	0.97	12	0.12	131.00	6079.00	11460	20230908	-48.69	5290	20221226	11.15	11460	-48.69	20230908	5400	8.89	20230103	11460	-48.69	20230908	5290	11.15	20221226	4.76	N	040300	1000	420 억	267731	N	N	N	N
97	20231213	090437	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5890	0	3	0.00	97548060	16561	14.86	5890	5900	5880	7650	4130	5890	5890.23	6.50	2358	2358	6010	5950	5900	5840	5790	5980	5870	420	1760	1000	4120	10	1	42000000	2474	44.96	0.97	12	0.04	131.00	6079.00	11460	20230908	-48.60	5290	20221226	11.34	11460	-48.60	20230908	5400	9.07	20230103	11460	-48.60	20230908	5290	11.34	20221226	4.76	N	040300	1000	420 억	273124	N	N	N	N
98	20231212	160423	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5890	10	2	0.17	613944080	104066	45.86	5870	5960	5850	7640	4120	5880	5899.79	6.42	5542	6480	6073	5976	5923	5826	5773	5950	5800	420	1760	1000	4110	10	1	42000000	2474	44.96	0.97	12	0.25	131.00	6079.00	11460	20230908	-48.60	5290	20221226	11.34	11460	-48.60	20230908	5400	9.07	20230103	11460	-48.60	20230908	5290	11.34	20221226	4.72	N	040300	1000	420 억	269828	N	N	N	N
99	20231212	150429	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5910	30	2	0.51	555967610	94229	41.53	5870	5960	5850	7640	4120	5880	5900.18	6.42	5542	5542	6073	5976	5923	5826	5773	5950	5800	420	1760	1000	4110	10	1	42000000	2482	45.11	0.97	12	0.22	131.00	6079.00	11460	20230908	-48.43	5290	20221226	11.72	11460	-48.43	20230908	5400	9.44	20230103	11460	-48.43	20230908	5290	11.72	20221226	4.72	N	040300	1000	420 억	269828	N	N	N	N
100	20231212	140412	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5900	20	2	0.34	482688610	81826	36.06	5870	5960	5850	7640	4120	5880	5898.96	6.39	3947	3947	6073	5976	5923	5826	5773	5950	5800	420	1760	1000	4110	10	1	42000000	2478	45.04	0.97	12	0.19	131.00	6079.00	11460	20230908	-48.52	5290	20221226	11.53	11460	-48.52	20230908	5400	9.26	20230103	11460	-48.52	20230908	5290	11.53	20221226	4.72	N	040300	1000	420 억	268233	N	N	N	N
101	20231212	130408	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5930	50	2	0.85	459984650	77986	34.37	5870	5960	5850	7640	4120	5880	5898.30	6.36	2636	2636	6073	5976	5923	5826	5773	5950	5800	420	1760	1000	4110	10	1	42000000	2491	45.27	0.98	12	0.19	131.00	6079.00	11460	20230908	-48.25	5290	20221226	12.10	11460	-48.25	20230908	5400	9.81	20230103	11460	-48.25	20230908	5290	12.10	20221226	4.72	N	040300	1000	420 억	266922	N	N	N	N
102	20231212	120406	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5920	40	2	0.68	364637280	61924	27.29	5870	5920	5850	7640	4120	5880	5888.46	6.25	-1606	-1606	6073	5976	5923	5826	5773	5950	5800	420	1760	1000	4110	10	1	42000000	2486	45.19	0.97	12	0.15	131.00	6079.00	11460	20230908	-48.34	5290	20221226	11.91	11460	-48.34	20230908	5400	9.63	20230103	11460	-48.34	20230908	5290	11.91	20221226	4.72	N	040300	1000	420 억	262680	N	N	N	N
103	20231212	110411	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5890	10	2	0.17	226623660	38521	16.98	5870	5920	5850	7640	4120	5880	5883.12	6.11	-7673	-7673	6073	5976	5923	5826	5773	5950	5800	420	1760	1000	4110	10	1	42000000	2474	44.96	0.97	12	0.09	131.00	6079.00	11460	20230908	-48.60	5290	20221226	11.34	11460	-48.60	20230908	5400	9.07	20230103	11460	-48.60	20230908	5290	11.34	20221226	4.72	N	040300	1000	420 억	256613	N	N	N	N
104	20231212	100427	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5880	0	3	0.00	142954630	24318	10.72	5870	5920	5850	7640	4120	5880	5878.55	6.12	-7238	-7140	6073	5976	5923	5826	5773	5950	5800	420	1760	1000	4110	10	1	42000000	2470	44.89	0.97	12	0.06	131.00	6079.00	11460	20230908	-48.69	5290	20221226	11.15	11460	-48.69	20230908	5400	8.89	20230103	11460	-48.69	20230908	5290	11.15	20221226	4.72	N	040300	1000	420 억	257048	N	N	N	N
105	20231212	090424	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5850	-30	5	-0.51	33649690	5738	2.53	5870	5880	5850	7640	4120	5880	5864.36	6.29	-174	-174	6073	5976	5923	5826	5773	5950	5800	420	1760	1000	4110	10	1	42000000	2457	44.66	0.96	12	0.01	131.00	6079.00	11460	20230908	-48.95	5290	20221226	10.59	11460	-48.95	20230908	5400	8.33	20230103	11460	-48.95	20230908	5290	10.59	20221226	4.72	N	040300	1000	420 억	264112	N	N	N	N
106	20231211	160427	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5880	-140	5	-2.33	1338091870	225409	87.72	5970	6020	5870	7820	4220	6020	5936.35	6.29	-28714	-28716	6100	6060	5980	5940	5860	6080	5960	420	1800	1000	4210	10	1	42000000	2470	44.89	0.97	12	0.54	131.00	6079.00	11460	20230908	-48.69	5290	20221226	11.15	11460	-48.69	20230908	5400	8.89	20230103	11460	-48.69	20230908	5290	11.15	20221226	4.67	N	040300	1000	420 억	264286	N	N	N	N
107	20231211	150425	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5910	-110	5	-1.83	1165360460	196045	76.29	5970	6020	5900	7820	4220	6020	5944.35	6.40	-24320	-24323	6100	6060	5980	5940	5860	6080	5960	420	1800	1000	4210	10	1	42000000	2482	45.11	0.97	12	0.47	131.00	6079.00	11460	20230908	-48.43	5290	20221226	11.72	11460	-48.43	20230908	5400	9.44	20230103	11460	-48.43	20230908	5290	11.72	20221226	4.67	N	040300	1000	420 억	268680	N	N	N	N
108	20231211	140425	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5920	-100	5	-1.66	850329450	142742	55.55	5970	6020	5910	7820	4220	6020	5957.11	6.85	-5225	-5228	6100	6060	5980	5940	5860	6080	5960	420	1800	1000	4210	10	1	42000000	2486	45.19	0.97	12	0.34	131.00	6079.00	11460	20230908	-48.34	5290	20221226	11.91	11460	-48.34	20230908	5400	9.63	20230103	11460	-48.34	20230908	5290	11.91	20221226	4.67	N	040300	1000	420 억	287775	N	N	N	N
109	20231211	130427	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5920	-100	5	-1.66	722722940	121193	47.16	5970	6020	5910	7820	4220	6020	5963.40	6.90	-3014	-3017	6100	6060	5980	5940	5860	6080	5960	420	1800	1000	4210	10	1	42000000	2486	45.19	0.97	12	0.29	131.00	6079.00	11460	20230908	-48.34	5290	20221226	11.91	11460	-48.34	20230908	5400	9.63	20230103	11460	-48.34	20230908	5290	11.91	20221226	4.67	N	040300	1000	420 억	289986	N	N	N	N
110	20231211	120426	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5940	-80	5	-1.33	611864840	102511	39.89	5970	6020	5940	7820	4220	6020	5968.77	6.92	-2537	-2537	6100	6060	5980	5940	5860	6080	5960	420	1800	1000	4210	10	1	42000000	2495	45.34	0.98	12	0.24	131.00	6079.00	11460	20230908	-48.17	5290	20221226	12.29	11460	-48.17	20230908	5400	10.00	20230103	11460	-48.17	20230908	5290	12.29	20221226	4.67	N	040300	1000	420 억	290463	N	N	N	N
111	20231211	110424	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5960	-60	5	-1.00	453814670	75991	29.57	5970	6020	5950	7820	4220	6020	5971.95	7.20	9424	9424	6100	6060	5980	5940	5860	6080	5960	420	1800	1000	4210	10	1	42000000	2503	45.50	0.98	12	0.18	131.00	6079.00	11460	20230908	-47.99	5290	20221226	12.67	11460	-47.99	20230908	5400	10.37	20230103	11460	-47.99	20230908	5290	12.67	20221226	4.67	N	040300	1000	420 억	302424	N	N	N	N
112	20231211	100424	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5990	-30	5	-0.50	343726420	57555	22.40	5970	6020	5950	7820	4220	6020	5972.14	7.26	11755	11755	6100	6060	5980	5940	5860	6080	5960	420	1800	1000	4210	10	1	42000000	2516	45.73	0.99	12	0.14	131.00	6079.00	11460	20230908	-47.73	5290	20221226	13.23	11460	-47.73	20230908	5400	10.93	20230103	11460	-47.73	20230908	5290	13.23	20221226	4.67	N	040300	1000	420 억	304755	N	N	N	N
113	20231211	090422	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	6000	-20	5	-0.33	54337680	9090	3.54	5970	6020	5960	7820	4220	6020	5977.74	7.04	2502	2340	6100	6060	5980	5940	5860	6080	5960	420	1800	1000	4210	10	1	42000000	2520	45.80	0.99	12	0.02	131.00	6079.00	11460	20230908	-47.64	5290	20221226	13.42	11460	-47.64	20230908	5400	11.11	20230103	11460	-47.64	20230908	5290	13.42	20221226	4.67	N	040300	1000	420 억	295502	N	N	N	N
114	20231208	160420	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	6020	90	2	1.52	1513487130	253735	141.19	5940	6020	5900	7700	4160	5930	5964.55	6.98	46336	46336	6050	5990	5940	5880	5830	6020	5910	420	1770	1000	4150	10	1	42000000	2528	45.95	0.99	12	0.60	131.00	6079.00	11460	20230908	-47.47	5290	20221226	13.80	11460	-47.47	20230908	5400	11.48	20230103	11460	-47.47	20230908	5290	13.80	20221226	4.63	N	040300	1000	420 억	293000	N	N	N	N
115	20231208	150422	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5990	60	2	1.01	1335202200	224070	124.68	5940	6020	5900	7700	4160	5930	5958.86	6.84	40739	40730	6050	5990	5940	5880	5830	6020	5910	420	1770	1000	4150	10	1	42000000	2516	45.73	0.99	12	0.53	131.00	6079.00	11460	20230908	-47.73	5290	20221226	13.23	11460	-47.73	20230908	5400	10.93	20230103	11460	-47.73	20230908	5290	13.23	20221226	4.63	N	040300	1000	420 억	287403	N	N	N	N
116	20231208	140421	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5970	40	2	0.67	1116457190	187583	104.38	5940	6010	5900	7700	4160	5930	5951.80	6.60	30535	30465	6050	5990	5940	5880	5830	6020	5910	420	1770	1000	4150	10	1	42000000	2507	45.57	0.98	12	0.45	131.00	6079.00	11460	20230908	-47.91	5290	20221226	12.85	11460	-47.91	20230908	5400	10.56	20230103	11460	-47.91	20230908	5290	12.85	20221226	4.63	N	040300	1000	420 억	277199	N	N	N	N
117	20231208	130420	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5940	10	2	0.17	831683900	139943	77.87	5940	5990	5900	7700	4160	5930	5943.02	6.02	6199	6199	6050	5990	5940	5880	5830	6020	5910	420	1770	1000	4150	10	1	42000000	2495	45.34	0.98	12	0.33	131.00	6079.00	11460	20230908	-48.17	5290	20221226	12.29	11460	-48.17	20230908	5400	10.00	20230103	11460	-48.17	20230908	5290	12.29	20221226	4.63	N	040300	1000	420 억	252863	N	N	N	N
118	20231208	120417	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5930	0	3	0.00	705463400	118666	66.03	5940	5990	5900	7700	4160	5930	5944.95	6.02	6199	6199	6050	5990	5940	5880	5830	6020	5910	420	1770	1000	4150	10	1	42000000	2491	45.27	0.98	12	0.28	131.00	6079.00	11460	20230908	-48.25	5290	20221226	12.10	11460	-48.25	20230908	5400	9.81	20230103	11460	-48.25	20230908	5290	12.10	20221226	4.63	N	040300	1000	420 억	252863	N	N	N	N
119	20231208	110417	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5950	20	2	0.34	517697770	87031	48.43	5940	5990	5900	7700	4160	5930	5948.43	6.05	7365	7365	6050	5990	5940	5880	5830	6020	5910	420	1770	1000	4150	10	1	42000000	2499	45.42	0.98	12	0.21	131.00	6079.00	11460	20230908	-48.08	5290	20221226	12.48	11460	-48.08	20230908	5400	10.19	20230103	11460	-48.08	20230908	5290	12.48	20221226	4.63	N	040300	1000	420 억	254029	N	N	N	N
120	20231208	100422	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5940	10	2	0.17	258661380	43611	24.27	5940	5970	5900	7700	4160	5930	5931.10	5.83	-1982	-1982	6050	5990	5940	5880	5830	6020	5910	420	1770	1000	4150	10	1	42000000	2495	45.34	0.98	12	0.10	131.00	6079.00	11460	20230908	-48.17	5290	20221226	12.29	11460	-48.17	20230908	5400	10.00	20230103	11460	-48.17	20230908	5290	12.29	20221226	4.63	N	040300	1000	420 억	244682	N	N	N	N
121	20231208	090417	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5930	0	3	0.00	58697080	9870	5.49	5940	5970	5930	7700	4160	5930	5947.02	5.82	-2219	-2219	6050	5990	5940	5880	5830	6020	5910	420	1770	1000	4150	10	1	42000000	2491	45.27	0.98	12	0.02	131.00	6079.00	11460	20230908	-48.25	5290	20221226	12.10	11460	-48.25	20230908	5400	9.81	20230103	11460	-48.25	20230908	5290	12.10	20221226	4.63	N	040300	1000	420 억	244445	N	N	N	N
122	20231207	160416	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5930	0	3	0.00	1023803130	172593	55.32	5920	6000	5890	7700	4160	5930	5931.90	5.87	-32513	-32516	6103	6016	5893	5806	5683	6060	5850	420	1770	1000	4150	10	1	42000000	2491	45.27	0.98	12	0.41	131.00	6079.00	11460	20230908	-48.25	5290	20221226	12.10	11460	-48.25	20230908	5400	9.81	20230103	11460	-48.25	20230908	5290	12.10	20221226	4.60	N	040300	1000	420 억	246664	N	N	N	N
123	20231207	150419	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5940	10	2	0.17	891024710	150257	48.16	5920	6000	5890	7700	4160	5930	5930.00	5.96	-28975	-28978	6103	6016	5893	5806	5683	6060	5850	420	1770	1000	4150	10	1	42000000	2495	45.34	0.98	12	0.36	131.00	6079.00	11460	20230908	-48.17	5290	20221226	12.29	11460	-48.17	20230908	5400	10.00	20230103	11460	-48.17	20230908	5290	12.29	20221226	4.60	N	040300	1000	420 억	250202	N	N	N	N
124	20231207	140417	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5940	10	2	0.17	726309350	122408	39.23	5920	6000	5900	7700	4160	5930	5933.52	6.17	-19874	-19877	6103	6016	5893	5806	5683	6060	5850	420	1770	1000	4150	10	1	42000000	2495	45.34	0.98	12	0.29	131.00	6079.00	11460	20230908	-48.17	5290	20221226	12.29	11460	-48.17	20230908	5400	10.00	20230103	11460	-48.17	20230908	5290	12.29	20221226	4.60	N	040300	1000	420 억	259303	N	N	N	N
125	20231207	130418	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5930	0	3	0.00	540202490	91032	29.18	5920	6000	5900	7700	4160	5930	5934.21	6.30	-14518	-14521	6103	6016	5893	5806	5683	6060	5850	420	1770	1000	4150	10	1	42000000	2491	45.27	0.98	12	0.22	131.00	6079.00	11460	20230908	-48.25	5290	20221226	12.10	11460	-48.25	20230908	5400	9.81	20230103	11460	-48.25	20230908	5290	12.10	20221226	4.60	N	040300	1000	420 억	264659	N	N	N	N
126	20231207	120418	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5960	30	2	0.51	429636150	72397	23.20	5920	6000	5900	7700	4160	5930	5934.46	6.29	-15090	-15093	6103	6016	5893	5806	5683	6060	5850	420	1770	1000	4150	10	1	42000000	2503	45.50	0.98	12	0.17	131.00	6079.00	11460	20230908	-47.99	5290	20221226	12.67	11460	-47.99	20230908	5400	10.37	20230103	11460	-47.99	20230908	5290	12.67	20221226	4.60	N	040300	1000	420 억	264087	N	N	N	N
127	20231207	110414	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5930	0	3	0.00	346520680	58436	18.73	5920	6000	5900	7700	4160	5930	5929.92	6.30	-14588	-14588	6103	6016	5893	5806	5683	6060	5850	420	1770	1000	4150	10	1	42000000	2491	45.27	0.98	12	0.14	131.00	6079.00	11460	20230908	-48.25	5290	20221226	12.10	11460	-48.25	20230908	5400	9.81	20230103	11460	-48.25	20230908	5290	12.10	20221226	4.60	N	040300	1000	420 억	264589	N	N	N	N
128	20231207	100414	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5930	0	3	0.00	223696760	37666	12.07	5920	6000	5900	7700	4160	5930	5939.00	6.46	-7736	-7736	6103	6016	5893	5806	5683	6060	5850	420	1770	1000	4150	10	1	42000000	2491	45.27	0.98	12	0.09	131.00	6079.00	11460	20230908	-48.25	5290	20221226	12.10	11460	-48.25	20230908	5400	9.81	20230103	11460	-48.25	20230908	5290	12.10	20221226	4.60	N	040300	1000	420 억	271441	N	N	N	N
129	20231207	090420	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5920	-10	5	-0.17	84266590	14170	4.54	5920	6000	5900	7700	4160	5930	5947.07	6.61	-1496	-1496	6103	6016	5893	5806	5683	6060	5850	420	1770	1000	4150	10	1	42000000	2486	45.19	0.97	12	0.03	131.00	6079.00	11460	20230908	-48.34	5290	20221226	11.91	11460	-48.34	20230908	5400	9.63	20230103	11460	-48.34	20230908	5290	11.91	20221226	4.60	N	040300	1000	420 억	277681	N	N	N	N
130	20231206	160410	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5930	190	2	3.31	1788021980	303102	78.10	5770	5980	5770	7460	4020	5740	5899.19	6.65	33602	33671	6020	5880	5790	5650	5560	5835	5605	420	1720	1000	4010	10	1	42000000	2491	45.27	0.98	12	0.72	131.00	6079.00	11460	20230908	-48.25	5290	20221226	12.10	11460	-48.25	20230908	5400	9.81	20230103	11460	-48.25	20230908	5290	12.10	20221226	4.66	N	040300	1000	420 억	279111	N	N	N	N
131	20231206	150419	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5900	160	2	2.79	1682665440	285311	73.52	5770	5980	5770	7460	4020	5740	5897.89	6.67	34460	34463	6020	5880	5790	5650	5560	5835	5605	420	1720	1000	4010	10	1	42000000	2478	45.04	0.97	12	0.68	131.00	6079.00	11460	20230908	-48.52	5290	20221226	11.53	11460	-48.52	20230908	5400	9.26	20230103	11460	-48.52	20230908	5290	11.53	20221226	4.66	N	040300	1000	420 억	279969	N	N	N	N
132	20231206	140417	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5920	180	2	3.14	1503008550	254894	65.68	5770	5980	5770	7460	4020	5740	5896.86	6.60	31854	31857	6020	5880	5790	5650	5560	5835	5605	420	1720	1000	4010	10	1	42000000	2486	45.19	0.97	12	0.61	131.00	6079.00	11460	20230908	-48.34	5290	20221226	11.91	11460	-48.34	20230908	5400	9.63	20230103	11460	-48.34	20230908	5290	11.91	20221226	4.66	N	040300	1000	420 억	277363	N	N	N	N
133	20231206	130414	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5940	200	2	3.48	1423512200	241506	62.23	5770	5980	5770	7460	4020	5740	5894.58	6.60	31855	31855	6020	5880	5790	5650	5560	5835	5605	420	1720	1000	4010	10	1	42000000	2495	45.34	0.98	12	0.58	131.00	6079.00	11460	20230908	-48.17	5290	20221226	12.29	11460	-48.17	20230908	5400	10.00	20230103	11460	-48.17	20230908	5290	12.29	20221226	4.66	N	040300	1000	420 억	277364	N	N	N	N
134	20231206	120412	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5950	210	2	3.66	1212220470	205894	53.05	5770	5980	5770	7460	4020	5740	5887.90	6.19	14378	14378	6020	5880	5790	5650	5560	5835	5605	420	1720	1000	4010	10	1	42000000	2499	45.42	0.98	12	0.49	131.00	6079.00	11460	20230908	-48.08	5290	20221226	12.48	11460	-48.08	20230908	5400	10.19	20230103	11460	-48.08	20230908	5290	12.48	20221226	4.66	N	040300	1000	420 억	259887	N	N	N	N
135	20231206	110419	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5930	190	2	3.31	972474770	165336	42.60	5770	5980	5770	7460	4020	5740	5882.17	6.01	6889	6889	6020	5880	5790	5650	5560	5835	5605	420	1720	1000	4010	10	1	42000000	2491	45.27	0.98	12	0.39	131.00	6079.00	11460	20230908	-48.25	5290	20221226	12.10	11460	-48.25	20230908	5400	9.81	20230103	11460	-48.25	20230908	5290	12.10	20221226	4.66	N	040300	1000	420 억	252398	N	N	N	N
136	20231206	100415	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5880	140	2	2.44	786570370	133881	34.50	5770	5980	5770	7460	4020	5740	5875.57	5.97	5292	5292	6020	5880	5790	5650	5560	5835	5605	420	1720	1000	4010	10	1	42000000	2470	44.89	0.97	12	0.32	131.00	6079.00	11460	20230908	-48.69	5290	20221226	11.15	11460	-48.69	20230908	5400	8.89	20230103	11460	-48.69	20230908	5290	11.15	20221226	4.66	N	040300	1000	420 억	250801	N	N	N	N
137	20231206	090416	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5840	100	2	1.74	86412620	14848	3.83	5770	5850	5770	7460	4020	5740	5822.16	5.84	-421	-421	6020	5880	5790	5650	5560	5835	5605	420	1720	1000	4010	10	1	42000000	2453	44.58	0.96	12	0.04	131.00	6079.00	11460	20230908	-49.04	5290	20221226	10.40	11460	-49.04	20230908	5400	8.15	20230103	11460	-49.04	20230908	5290	10.40	20221226	4.66	N	040300	1000	420 억	245088	N	N	N	N
138	20231205	160416	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5740	-190	5	-3.20	2172216280	373878	103.86	5880	5930	5700	7700	4160	5930	5810.05	5.85	-56647	-56918	6043	5986	5943	5886	5843	5965	5865	420	1770	1000	4150	10	1	42000000	2411	43.82	0.94	12	0.89	131.00	6079.00	11460	20230908	-49.91	5290	20221226	8.51	11460	-49.91	20230908	5400	6.30	20230103	11460	-49.91	20230908	5290	8.51	20221226	4.67	N	040300	1000	420 억	245509	N	N	N	N
139	20231205	150416	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5740	-190	5	-3.20	1938714920	333187	92.56	5880	5930	5700	7700	4160	5930	5818.70	5.92	-53329	-53600	6043	5986	5943	5886	5843	5965	5865	420	1770	1000	4150	10	1	42000000	2411	43.82	0.94	12	0.79	131.00	6079.00	11460	20230908	-49.91	5290	20221226	8.51	11460	-49.91	20230908	5400	6.30	20230103	11460	-49.91	20230908	5290	8.51	20221226	4.67	N	040300	1000	420 억	248827	N	N	N	N
140	20231205	140416	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5730	-200	5	-3.37	1559579490	266984	74.17	5880	5930	5730	7700	4160	5930	5841.47	6.24	-40228	-40499	6043	5986	5943	5886	5843	5965	5865	420	1770	1000	4150	10	1	42000000	2407	43.74	0.94	12	0.64	131.00	6079.00	11460	20230908	-50.00	5290	20221226	8.32	11460	-50.00	20230908	5400	6.11	20230103	11460	-50.00	20230908	5290	8.32	20221226	4.67	N	040300	1000	420 억	261928	N	N	N	N
141	20231205	130416	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5850	-80	5	-1.35	931537950	158708	44.09	5880	5930	5840	7700	4160	5930	5869.51	6.89	-12653	-12883	6043	5986	5943	5886	5843	5965	5865	420	1770	1000	4150	10	1	42000000	2457	44.66	0.96	12	0.38	131.00	6079.00	11460	20230908	-48.95	5290	20221226	10.59	11460	-48.95	20230908	5400	8.33	20230103	11460	-48.95	20230908	5290	10.59	20221226	4.67	N	040300	1000	420 억	289503	N	N	N	N
142	20231205	120412	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5900	-30	5	-0.51	715718230	121855	33.85	5880	5930	5840	7700	4160	5930	5873.52	7.17	-877	-877	6043	5986	5943	5886	5843	5965	5865	420	1770	1000	4150	10	1	42000000	2478	45.04	0.97	12	0.29	131.00	6079.00	11460	20230908	-48.52	5290	20221226	11.53	11460	-48.52	20230908	5400	9.26	20230103	11460	-48.52	20230908	5290	11.53	20221226	4.67	N	040300	1000	420 억	301279	N	N	N	N
143	20231205	110413	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5890	-40	5	-0.67	666035440	113409	31.51	5880	5930	5840	7700	4160	5930	5872.86	7.21	704	704	6043	5986	5943	5886	5843	5965	5865	420	1770	1000	4150	10	1	42000000	2474	44.96	0.97	12	0.27	131.00	6079.00	11460	20230908	-48.60	5290	20221226	11.34	11460	-48.60	20230908	5400	9.07	20230103	11460	-48.60	20230908	5290	11.34	20221226	4.67	N	040300	1000	420 억	302860	N	N	N	N
144	20231205	100413	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5850	-80	5	-1.35	539716640	91910	25.53	5880	5930	5840	7700	4160	5930	5872.23	7.22	1128	1128	6043	5986	5943	5886	5843	5965	5865	420	1770	1000	4150	10	1	42000000	2457	44.66	0.96	12	0.22	131.00	6079.00	11460	20230908	-48.95	5290	20221226	10.59	11460	-48.95	20230908	5400	8.33	20230103	11460	-48.95	20230908	5290	10.59	20221226	4.67	N	040300	1000	420 억	303284	N	N	N	N
145	20231205	090411	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5890	-40	5	-0.67	164810640	28028	7.79	5880	5930	5850	7700	4160	5930	5880.21	7.18	-767	-767	6043	5986	5943	5886	5843	5965	5865	420	1770	1000	4150	10	1	42000000	2474	44.96	0.97	12	0.07	131.00	6079.00	11460	20230908	-48.60	5290	20221226	11.34	11460	-48.60	20230908	5400	9.07	20230103	11460	-48.60	20230908	5290	11.34	20221226	4.67	N	040300	1000	420 억	301389	N	N	N	N
146	20231204	160413	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5930	-100	5	-1.66	2043687780	344339	47.84	6000	6000	5900	7830	4230	6030	5934.74	7.19	-6147	-6205	6356	6192	6016	5852	5676	6200	5860	420	1800	1000	4220	10	1	42000000	2491	45.27	0.98	12	0.82	131.00	6079.00	11460	20230908	-48.25	5290	20221226	12.10	11460	-48.25	20230908	5400	9.81	20230103	11460	-48.25	20230908	5290	12.10	20221226	4.55	N	040300	1000	420 억	302156	N	N	N	N
147	20231204	150414	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5910	-120	5	-1.99	1927697340	324755	45.12	6000	6000	5900	7830	4230	6030	5935.41	7.26	-3527	-3585	6356	6192	6016	5852	5676	6200	5860	420	1800	1000	4220	10	1	42000000	2482	45.11	0.97	12	0.77	131.00	6079.00	11460	20230908	-48.43	5290	20221226	11.72	11460	-48.43	20230908	5400	9.44	20230103	11460	-48.43	20230908	5290	11.72	20221226	4.55	N	040300	1000	420 억	304776	N	N	N	N
148	20231204	140411	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5940	-90	5	-1.49	1686313750	283925	39.44	6000	6000	5900	7830	4230	6030	5938.81	7.28	-2335	-2393	6356	6192	6016	5852	5676	6200	5860	420	1800	1000	4220	10	1	42000000	2495	45.34	0.98	12	0.68	131.00	6079.00	11460	20230908	-48.17	5290	20221226	12.29	11460	-48.17	20230908	5400	10.00	20230103	11460	-48.17	20230908	5290	12.29	20221226	4.55	N	040300	1000	420 억	305968	N	N	N	N
149	20231204	130410	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5940	-90	5	-1.49	1474068830	248204	34.48	6000	6000	5900	7830	4230	6030	5938.38	7.21	-5681	-5739	6356	6192	6016	5852	5676	6200	5860	420	1800	1000	4220	10	1	42000000	2495	45.34	0.98	12	0.59	131.00	6079.00	11460	20230908	-48.17	5290	20221226	12.29	11460	-48.17	20230908	5400	10.00	20230103	11460	-48.17	20230908	5290	12.29	20221226	4.55	N	040300	1000	420 억	302622	N	N	N	N
150	20231204	120411	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5930	-100	5	-1.66	1167238900	196381	27.28	6000	6000	5900	7830	4230	6030	5943.08	7.31	-1282	-1340	6356	6192	6016	5852	5676	6200	5860	420	1800	1000	4220	10	1	42000000	2491	45.27	0.98	12	0.47	131.00	6079.00	11460	20230908	-48.25	5290	20221226	12.10	11460	-48.25	20230908	5400	9.81	20230103	11460	-48.25	20230908	5290	12.10	20221226	4.55	N	040300	1000	420 억	307021	N	N	N	N
151	20231204	110412	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5950	-80	5	-1.33	1005282440	169082	23.49	6000	6000	5900	7830	4230	6030	5944.77	7.36	653	634	6356	6192	6016	5852	5676	6200	5860	420	1800	1000	4220	10	1	42000000	2499	45.42	0.98	12	0.40	131.00	6079.00	11460	20230908	-48.08	5290	20221226	12.48	11460	-48.08	20230908	5400	10.19	20230103	11460	-48.08	20230908	5290	12.48	20221226	4.55	N	040300	1000	420 억	308956	N	N	N	N
152	20231204	100411	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5920	-110	5	-1.82	728728760	122534	17.02	6000	6000	5900	7830	4230	6030	5946.12	7.41	2904	2885	6356	6192	6016	5852	5676	6200	5860	420	1800	1000	4220	10	1	42000000	2486	45.19	0.97	12	0.29	131.00	6079.00	11460	20230908	-48.34	5290	20221226	11.91	11460	-48.34	20230908	5400	9.63	20230103	11460	-48.34	20230908	5290	11.91	20221226	4.55	N	040300	1000	420 억	311207	N	N	N	N
153	20231204	090411	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5960	-70	5	-1.16	191651650	32068	4.45	6000	6000	5910	7830	4230	6030	5973.75	7.27	-2927	-2927	6356	6192	6016	5852	5676	6200	5860	420	1800	1000	4220	10	1	42000000	2503	45.50	0.98	12	0.08	131.00	6079.00	11460	20230908	-47.99	5290	20221226	12.67	11460	-47.99	20230908	5400	10.37	20230103	11460	-47.99	20230908	5290	12.67	20221226	4.55	N	040300	1000	420 억	305376	N	N	N	N
154	20231201	160411	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	6030	-60	5	-0.99	4095809150	679942	76.50	6030	6180	5840	7910	4270	6090	6023.63	7.30	45630	47343	6316	6202	6076	5962	5836	6260	6020	420	1820	1000	4260	10	1	42000000	2533	46.03	0.99	12	1.62	131.00	6079.00	11460	20230908	-47.38	5290	20221226	13.99	11460	-47.38	20230908	5400	11.67	20230103	11460	-47.38	20230908	5290	13.99	20221226	4.44	N	040300	1000	420 억	306531	N	N	N	N
155	20231201	150410	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	6120	30	2	0.49	3419060380	568319	63.94	6030	6180	5840	7910	4270	6090	6016.04	7.21	41747	41688	6316	6202	6076	5962	5836	6260	6020	420	1820	1000	4260	10	1	42000000	2570	46.72	1.01	12	1.35	131.00	6079.00	11460	20230908	-46.60	5290	20221226	15.69	11460	-46.60	20230908	5400	13.33	20230103	11460	-46.60	20230908	5290	15.69	20221226	4.44	N	040300	1000	420 억	302648	N	N	N	N
156	20231201	140410	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	6100	10	2	0.16	2954773070	492400	55.40	6030	6180	5840	7910	4270	6090	6000.68	6.73	21737	21678	6316	6202	6076	5962	5836	6260	6020	420	1820	1000	4260	10	1	42000000	2562	46.56	1.00	12	1.17	131.00	6079.00	11460	20230908	-46.77	5290	20221226	15.31	11460	-46.77	20230908	5400	12.96	20230103	11460	-46.77	20230908	5290	15.31	20221226	4.44	N	040300	1000	420 억	282638	N	N	N	N
157	20231201	130410	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	6120	30	2	0.49	2842630590	473998	53.33	6030	6180	5840	7910	4270	6090	5997.05	6.77	23315	23256	6316	6202	6076	5962	5836	6260	6020	420	1820	1000	4260	10	1	42000000	2570	46.72	1.01	12	1.13	131.00	6079.00	11460	20230908	-46.60	5290	20221226	15.69	11460	-46.60	20230908	5400	13.33	20230103	11460	-46.60	20230908	5290	15.69	20221226	4.44	N	040300	1000	420 억	284216	N	N	N	N
158	20231201	120412	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	6070	-20	5	-0.33	2465171540	412200	46.38	6030	6180	5840	7910	4270	6090	5980.41	6.51	12415	12356	6316	6202	6076	5962	5836	6260	6020	420	1820	1000	4260	10	1	42000000	2549	46.34	1.00	12	0.98	131.00	6079.00	11460	20230908	-47.03	5290	20221226	14.74	11460	-47.03	20230908	5400	12.41	20230103	11460	-47.03	20230908	5290	14.74	20221226	4.44	N	040300	1000	420 억	273316	N	N	N	N
159	20231201	110411	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	6100	10	2	0.16	2290316770	383441	43.14	6030	6180	5840	7910	4270	6090	5972.93	6.45	10021	9962	6316	6202	6076	5962	5836	6260	6020	420	1820	1000	4260	10	1	42000000	2562	46.56	1.00	12	0.91	131.00	6079.00	11460	20230908	-46.77	5290	20221226	15.31	11460	-46.77	20230908	5400	12.96	20230103	11460	-46.77	20230908	5290	15.31	20221226	4.44	N	040300	1000	420 억	270922	N	N	N	N
160	20231201	100413	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	6090	0	3	0.00	1901877390	319886	35.99	6030	6180	5840	7910	4270	6090	5945.29	6.45	9932	9870	6316	6202	6076	5962	5836	6260	6020	420	1820	1000	4260	10	1	42000000	2558	46.49	1.00	12	0.76	131.00	6079.00	11460	20230908	-46.86	5290	20221226	15.12	11460	-46.86	20230908	5400	12.78	20230103	11460	-46.86	20230908	5290	15.12	20221226	4.44	N	040300	1000	420 억	270833	N	N	N	N
161	20231201	090408	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5940	-150	5	-2.46	187141860	31415	3.53	6030	6070	5850	7910	4270	6090	5955.24	6.24	982	-985	6316	6202	6076	5962	5836	6260	6020	420	1820	1000	4260	10	1	42000000	2495	45.34	0.98	12	0.07	131.00	6079.00	11460	20230908	-48.17	5290	20221226	12.29	11460	-48.17	20230908	5400	10.00	20230103	11460	-48.17	20230908	5290	12.29	20221226	4.44	N	040300	1000	420 억	261883	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History