KissMeData/066790/price/prices-20231201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

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	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	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231229	160646	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1985	-40	5	-1.98	7854667822	3932846	54.30	2030	2045	1965	2630	1420	2025	1997.50	1.58	-85928	-86008	2199	2111	2007	1919	1815	2156	1964	280	605	500	1410	1	1	56025056	1112	132.33	3.91	12	7.02	15.00	508.00	4250	20231114	-53.29	474	20230323	318.78	4250	-53.29	20231114	474	318.78	20230323	4250	-53.29	20231114	474	318.78	20230323	0.25	N	066790	500	280 억	432582	N	N	0	N	00	N
3	20231229	150642	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1985	-40	5	-1.98	7854667822	3932846	54.30	2030	2045	1965	2630	1420	2025	1997.50	1.58	-85928	-86008	2199	2111	2007	1919	1815	2156	1964	280	605	500	1410	1	1	56025056	1112	132.33	3.91	12	7.02	15.00	508.00	4250	20231114	-53.29	474	20230323	318.78	4250	-53.29	20231114	474	318.78	20230323	4250	-53.29	20231114	474	318.78	20230323	0.25	N	066790	500	280 억	432582	N	N	0	N	00	N
4	20231229	140643	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1985	-40	5	-1.98	7854667822	3932846	54.30	2030	2045	1965	2630	1420	2025	1997.50	1.58	-85928	-86008	2199	2111	2007	1919	1815	2156	1964	280	605	500	1410	1	1	56025056	1112	132.33	3.91	12	7.02	15.00	508.00	4250	20231114	-53.29	474	20230323	318.78	4250	-53.29	20231114	474	318.78	20230323	4250	-53.29	20231114	474	318.78	20230323	0.25	N	066790	500	280 억	432582	N	N	0	N	00	N
5	20231229	130641	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1985	-40	5	-1.98	7854667822	3932846	54.30	2030	2045	1965	2630	1420	2025	1997.50	1.58	-85928	-86008	2199	2111	2007	1919	1815	2156	1964	280	605	500	1410	1	1	56025056	1112	132.33	3.91	12	7.02	15.00	508.00	4250	20231114	-53.29	474	20230323	318.78	4250	-53.29	20231114	474	318.78	20230323	4250	-53.29	20231114	474	318.78	20230323	0.25	N	066790	500	280 억	432582	N	N	0	N	00	N
6	20231229	120643	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1985	-40	5	-1.98	7854667822	3932846	54.30	2030	2045	1965	2630	1420	2025	1997.50	1.58	-85928	-86008	2199	2111	2007	1919	1815	2156	1964	280	605	500	1410	1	1	56025056	1112	132.33	3.91	12	7.02	15.00	508.00	4250	20231114	-53.29	474	20230323	318.78	4250	-53.29	20231114	474	318.78	20230323	4250	-53.29	20231114	474	318.78	20230323	0.25	N	066790	500	280 억	432582	N	N	0	N	00	N
7	20231229	110615	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1985	-40	5	-1.98	7854667822	3932846	54.30	2030	2045	1965	2630	1420	2025	1997.50	1.58	-85928	-86008	2199	2111	2007	1919	1815	2156	1964	280	605	500	1410	1	1	56025056	1112	132.33	3.91	12	7.02	15.00	508.00	4250	20231114	-53.29	474	20230323	318.78	4250	-53.29	20231114	474	318.78	20230323	4250	-53.29	20231114	474	318.78	20230323	0.25	N	066790	500	280 억	432582	N	N	0	N	00	N
8	20231229	100621	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1985	-40	5	-1.98	7854667822	3932846	54.30	2030	2045	1965	2630	1420	2025	1997.50	1.58	-85928	-86008	2199	2111	2007	1919	1815	2156	1964	280	605	500	1410	1	1	56025056	1112	132.33	3.91	12	7.02	15.00	508.00	4250	20231114	-53.29	474	20230323	318.78	4250	-53.29	20231114	474	318.78	20230323	4250	-53.29	20231114	474	318.78	20230323	0.25	N	066790	500	280 억	432582	N	N	0	N	00	N
9	20231229	090621	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1985	-40	5	-1.98	7854667822	3932846	54.30	2030	2045	1965	2630	1420	2025	1997.50	1.58	-85928	-86008	2199	2111	2007	1919	1815	2156	1964	280	605	500	1410	1	1	56025056	1112	132.33	3.91	12	7.02	15.00	508.00	4250	20231114	-53.29	474	20230323	318.78	4250	-53.29	20231114	474	318.78	20230323	4250	-53.29	20231114	474	318.78	20230323	0.25	N	066790	500	280 억	432582	N	N	0	N	00	N
10	20231228	160615	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1985	-40	5	-1.98	7702215080	3855904	53.24	2030	2045	1965	2630	1420	2025	1997.50	1.58	-85928	-86008	2199	2111	2007	1919	1815	2156	1964	280	605	500	1410	1	1	56025056	1112	132.33	3.91	12	6.88	15.00	508.00	4250	20231114	-53.29	474	20230323	318.78	4250	-53.29	20231114	474	318.78	20230323	4250	-53.29	20231114	474	318.78	20230323	0.25	N	066790	500	280 억	432582	N	N	0	N	00	N
11	20231228	150621	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1992	-33	5	-1.63	7174533783	3590385	49.57	2030	2045	1965	2630	1420	2025	1998.21	1.50	-107417	-108300	2199	2111	2007	1919	1815	2156	1964	280	605	500	1410	1	1	56025056	1116	132.80	3.92	12	6.41	15.00	508.00	4250	20231114	-53.13	474	20230323	320.25	4250	-53.13	20231114	474	320.25	20230323	4250	-53.13	20231114	474	320.25	20230323	0.25	N	066790	500	280 억	411093	N	N	0	N	00	N
12	20231228	140614	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1991	-34	5	-1.68	6430034573	3217233	44.42	2030	2045	1965	2630	1420	2025	1998.56	1.55	-94103	-94225	2199	2111	2007	1919	1815	2156	1964	280	605	500	1410	1	1	56025056	1115	132.73	3.92	12	5.74	15.00	508.00	4250	20231114	-53.15	474	20230323	320.04	4250	-53.15	20231114	474	320.04	20230323	4250	-53.15	20231114	474	320.04	20230323	0.25	N	066790	500	280 억	424407	N	N	0	N	00	N
13	20231228	130615	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1996	-29	5	-1.43	5972557154	2987960	41.25	2030	2045	1965	2630	1420	2025	1998.81	1.57	-87902	-88024	2199	2111	2007	1919	1815	2156	1964	280	605	500	1410	1	1	56025056	1118	133.07	3.93	12	5.33	15.00	508.00	4250	20231114	-53.04	474	20230323	321.10	4250	-53.04	20231114	474	321.10	20230323	4250	-53.04	20231114	474	321.10	20230323	0.25	N	066790	500	280 억	430608	N	N	0	N	00	N
14	20231228	120617	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2010	-15	5	-0.74	5374269444	2688948	37.12	2030	2045	1965	2630	1420	2025	1998.57	1.73	-44244	-44366	2199	2111	2007	1919	1815	2156	1964	280	605	500	1410	5	1	56025056	1126	134.00	3.96	12	4.80	15.00	508.00	4250	20231114	-52.71	474	20230323	324.05	4250	-52.71	20231114	474	324.05	20230323	4250	-52.71	20231114	474	324.05	20230323	0.25	N	066790	500	280 억	474266	N	N	0	N	00	N
15	20231228	110617	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1989	-36	5	-1.78	4160757583	2086604	28.81	2030	2035	1965	2630	1420	2025	1993.92	1.33	-153964	-153965	2199	2111	2007	1919	1815	2156	1964	280	605	500	1410	1	1	56025056	1114	132.60	3.92	12	3.72	15.00	508.00	4250	20231114	-53.20	474	20230323	319.62	4250	-53.20	20231114	474	319.62	20230323	4250	-53.20	20231114	474	319.62	20230323	0.25	N	066790	500	280 억	364546	N	N	0	N	00	N
16	20231228	100615	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1990	-35	5	-1.73	3094763998	1550888	21.41	2030	2035	1965	2630	1420	2025	1995.33	1.32	-155915	-155849	2199	2111	2007	1919	1815	2156	1964	280	605	500	1410	1	1	56025056	1115	132.67	3.92	12	2.77	15.00	508.00	4250	20231114	-53.18	474	20230323	319.83	4250	-53.18	20231114	474	319.83	20230323	4250	-53.18	20231114	474	319.83	20230323	0.25	N	066790	500	280 억	362595	N	N	0	N	00	N
17	20231228	090615	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1970	-55	5	-2.72	1034545656	519609	7.17	2030	2035	1965	2630	1420	2025	1990.49	1.49	-110710	-110710	2199	2111	2007	1919	1815	2156	1964	280	605	500	1410	1	1	56025056	1104	131.33	3.88	12	0.93	15.00	508.00	4250	20231114	-53.65	474	20230323	315.61	4250	-53.65	20231114	474	315.61	20230323	4250	-53.65	20231114	474	315.61	20230323	0.25	N	066790	500	280 억	407800	N	N	0	N	00	N
18	20231227	160610	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2025	20	2	1.00	14116741138	7121479	84.00	2005	2095	1903	2605	1405	2005	1982.19	1.88	446272	449298	2291	2147	2076	1932	1861	2112	1897	280	600	500	1400	5	1	56025056	1135	135.00	3.99	12	12.71	15.00	508.00	4250	20231114	-52.35	474	20230323	327.22	4250	-52.35	20231114	474	327.22	20230323	4250	-52.35	20231114	474	327.22	20230323	0.17	N	066790	500	280 억	515556	N	N	0	N	00	N
19	20231227	150619	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2050	45	2	2.24	11288457588	5739403	67.70	2005	2060	1903	2605	1405	2005	1966.81	2.50	616760	615444	2291	2147	2076	1932	1861	2112	1897	280	600	500	1400	5	1	56025056	1149	136.67	4.04	12	10.24	15.00	508.00	4250	20231114	-51.76	474	20230323	332.49	4250	-51.76	20231114	474	332.49	20230323	4250	-51.76	20231114	474	332.49	20230323	0.17	N	066790	500	280 억	686044	N	N	0	N	00	N
20	20231227	140616	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1960	-45	5	-2.24	8931573023	4562043	53.81	2005	2020	1903	2605	1405	2005	1957.76	1.71	398862	398862	2291	2147	2076	1932	1861	2112	1897	280	600	500	1400	1	1	56025056	1098	130.67	3.86	12	8.14	15.00	508.00	4250	20231114	-53.88	474	20230323	313.50	4250	-53.88	20231114	474	313.50	20230323	4250	-53.88	20231114	474	313.50	20230323	0.17	N	066790	500	280 억	468146	N	N	0	N	00	N
21	20231227	130612	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1976	-29	5	-1.45	7851776769	4013253	47.34	2005	2020	1903	2605	1405	2005	1956.41	1.80	425886	425420	2291	2147	2076	1932	1861	2112	1897	280	600	500	1400	1	1	56025056	1107	131.73	3.89	12	7.16	15.00	508.00	4250	20231114	-53.51	474	20230323	316.88	4250	-53.51	20231114	474	316.88	20230323	4250	-53.51	20231114	474	316.88	20230323	0.17	N	066790	500	280 억	495170	N	N	0	N	00	N
22	20231227	120612	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1960	-45	5	-2.24	6976432668	3568727	42.09	2005	2020	1903	2605	1405	2005	1954.82	1.95	466432	466432	2291	2147	2076	1932	1861	2112	1897	280	600	500	1400	1	1	56025056	1098	130.67	3.86	12	6.37	15.00	508.00	4250	20231114	-53.88	474	20230323	313.50	4250	-53.88	20231114	474	313.50	20230323	4250	-53.88	20231114	474	313.50	20230323	0.17	N	066790	500	280 억	535716	N	N	0	N	00	N
23	20231227	110615	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1980	-25	5	-1.25	6295189711	3220684	37.99	2005	2020	1903	2605	1405	2005	1954.54	2.07	500066	500066	2291	2147	2076	1932	1861	2112	1897	280	600	500	1400	1	1	56025056	1109	132.00	3.90	12	5.75	15.00	508.00	4250	20231114	-53.41	474	20230323	317.72	4250	-53.41	20231114	474	317.72	20230323	4250	-53.41	20231114	474	317.72	20230323	0.17	N	066790	500	280 억	569350	N	N	0	N	00	N
24	20231227	100616	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1927	-78	5	-3.89	4722785071	2411884	28.45	2005	2020	1903	2605	1405	2005	1958.05	0.97	196458	196458	2291	2147	2076	1932	1861	2112	1897	280	600	500	1400	1	1	56025056	1080	128.47	3.79	12	4.31	15.00	508.00	4250	20231114	-54.66	474	20230323	306.54	4250	-54.66	20231114	474	306.54	20230323	4250	-54.66	20231114	474	306.54	20230323	0.17	N	066790	500	280 억	265742	N	N	0	N	00	N
25	20231227	090617	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2000	-5	5	-0.25	1039300970	531837	6.27	2005	2005	1903	2605	1405	2005	1953.76	0.68	117534	117534	2291	2147	2076	1932	1861	2112	1897	280	600	500	1400	5	1	56025056	1121	133.33	3.94	12	0.95	15.00	508.00	4250	20231114	-52.94	474	20230323	321.94	4250	-52.94	20231114	474	321.94	20230323	4250	-52.94	20231114	474	321.94	20230323	0.17	N	066790	500	280 억	186818	N	N	0	N	00	N
26	20231226	160618	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2005	-105	5	-4.98	17486691820	8321817	42.78	2195	2220	2005	2740	1480	2110	2101.50	0.26	-65449	-68461	2453	2281	2143	1971	1833	2212	1902	280	630	500	1470	5	1	56025056	1123	133.67	3.95	12	14.85	15.00	508.00	4250	20231114	-52.82	474	20230323	323.00	4250	-52.82	20231114	474	323.00	20230323	4250	-52.82	20231114	474	323.00	20230323	0.11	N	066790	500	280 억	72543	N	N	0	N	00	N
27	20231226	150615	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2020	-90	5	-4.27	16677134375	7919274	40.71	2195	2220	2005	2740	1480	2110	2105.89	0.24	-71454	-71306	2453	2281	2143	1971	1833	2212	1902	280	630	500	1470	5	1	56025056	1132	134.67	3.98	12	14.14	15.00	508.00	4250	20231114	-52.47	474	20230323	326.16	4250	-52.47	20231114	474	326.16	20230323	4250	-52.47	20231114	474	326.16	20230323	0.11	N	066790	500	280 억	66538	N	N	0	N	00	N
28	20231226	140616	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2040	-70	5	-3.32	15309658900	7241208	37.23	2195	2220	2005	2740	1480	2110	2114.24	0.17	-90819	-90671	2453	2281	2143	1971	1833	2212	1902	280	630	500	1470	5	1	56025056	1143	136.00	4.02	12	12.92	15.00	508.00	4250	20231114	-52.00	474	20230323	330.38	4250	-52.00	20231114	474	330.38	20230323	4250	-52.00	20231114	474	330.38	20230323	0.11	N	066790	500	280 억	47173	N	N	0	N	00	N
29	20231226	130616	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2035	-75	5	-3.55	14160057650	6678657	34.34	2195	2220	2005	2740	1480	2110	2120.20	0.31	-52500	-52352	2453	2281	2143	1971	1833	2212	1902	280	630	500	1470	5	1	56025056	1140	135.67	4.01	12	11.92	15.00	508.00	4250	20231114	-52.12	474	20230323	329.32	4250	-52.12	20231114	474	329.32	20230323	4250	-52.12	20231114	474	329.32	20230323	0.11	N	066790	500	280 억	85492	N	N	0	N	00	N
30	20231226	120615	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2065	-45	5	-2.13	12150610845	5689958	29.25	2195	2220	2050	2740	1480	2110	2135.45	0.54	9866	9866	2453	2281	2143	1971	1833	2212	1902	280	630	500	1470	5	1	56025056	1157	137.67	4.06	12	10.16	15.00	508.00	4250	20231114	-51.41	474	20230323	335.65	4250	-51.41	20231114	474	335.65	20230323	4250	-51.41	20231114	474	335.65	20230323	0.11	N	066790	500	280 억	147858	N	N	0	N	00	N
31	20231226	110618	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2095	-15	5	-0.71	11161844435	5211557	26.79	2195	2220	2050	2740	1480	2110	2141.75	0.76	70229	70229	2453	2281	2143	1971	1833	2212	1902	280	630	500	1470	5	1	56025056	1174	139.67	4.12	12	9.30	15.00	508.00	4250	20231114	-50.71	474	20230323	341.98	4250	-50.71	20231114	474	341.98	20230323	4250	-50.71	20231114	474	341.98	20230323	0.11	N	066790	500	280 억	208221	N	N	0	N	00	N
32	20231226	100615	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2115	5	2	0.24	8467317910	3916670	20.14	2195	2220	2105	2740	1480	2110	2161.87	0.21	-80449	-80449	2453	2281	2143	1971	1833	2212	1902	280	630	500	1470	5	1	56025056	1185	141.00	4.16	12	6.99	15.00	508.00	4250	20231114	-50.24	474	20230323	346.20	4250	-50.24	20231114	474	346.20	20230323	4250	-50.24	20231114	474	346.20	20230323	0.11	N	066790	500	280 억	57543	N	N	0	N	00	N
33	20231226	090616	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2175	65	2	3.08	3381530725	1544275	7.94	2195	2220	2150	2740	1480	2110	2189.73	0.93	116827	116827	2453	2281	2143	1971	1833	2212	1902	280	630	500	1470	5	1	56025056	1219	145.00	4.28	12	2.76	15.00	508.00	4250	20231114	-48.82	474	20230323	358.86	4250	-48.82	20231114	474	358.86	20230323	4250	-48.82	20231114	474	358.86	20230323	0.11	N	066790	500	280 억	254819	N	N	0	N	00	N
34	20231222	160608	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2110	-305	5	-12.63	39441419605	18375217	109.09	2140	2315	2005	3135	1695	2415	2146.47	0.37	37547	75127	2748	2581	2453	2286	2158	2517	2222	280	720	500	1690	5	1	56025056	1182	140.67	4.15	12	32.80	15.00	508.00	4250	20231114	-50.35	474	20230323	345.15	4250	-50.35	20231114	474	345.15	20230323	4250	-50.35	20231114	474	345.15	20230323	0.12	N	066790	500	280 억	100413	N	N	0	N	00	N
35	20231222	150606	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2085	-330	5	-13.66	38275055815	17819004	105.79	2140	2315	2005	3135	1695	2415	2147.97	0.32	26094	26095	2748	2581	2453	2286	2158	2517	2222	280	720	500	1690	5	1	56025056	1168	139.00	4.10	12	31.81	15.00	508.00	4250	20231114	-50.94	474	20230323	339.87	4250	-50.94	20231114	474	339.87	20230323	4250	-50.94	20231114	474	339.87	20230323	0.12	N	066790	500	280 억	88960	N	N	0	N	00	N
36	20231222	140602	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2095	-320	5	-13.25	35192958885	16344684	97.04	2140	2315	2005	3135	1695	2415	2153.15	0.13	-26352	-26351	2748	2581	2453	2286	2158	2517	2222	280	720	500	1690	5	1	56025056	1174	139.67	4.12	12	29.17	15.00	508.00	4250	20231114	-50.71	474	20230323	341.98	4250	-50.71	20231114	474	341.98	20230323	4250	-50.71	20231114	474	341.98	20230323	0.12	N	066790	500	280 억	36514	N	N	0	N	00	N
37	20231222	130605	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2125	-290	5	-12.01	33128445510	15369377	91.24	2140	2315	2005	3135	1695	2415	2155.46	0.39	43661	43662	2748	2581	2453	2286	2158	2517	2222	280	720	500	1690	5	1	56025056	1191	141.67	4.18	12	27.43	15.00	508.00	4250	20231114	-50.00	474	20230323	348.31	4250	-50.00	20231114	474	348.31	20230323	4250	-50.00	20231114	474	348.31	20230323	0.12	N	066790	500	280 억	106527	N	N	0	N	00	N
38	20231222	120603	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2110	-305	5	-12.63	30277069620	14029951	83.29	2140	2315	2005	3135	1695	2415	2158.00	0.49	71189	70139	2748	2581	2453	2286	2158	2517	2222	280	720	500	1690	5	1	56025056	1182	140.67	4.15	12	25.04	15.00	508.00	4250	20231114	-50.35	474	20230323	345.15	4250	-50.35	20231114	474	345.15	20230323	4250	-50.35	20231114	474	345.15	20230323	0.12	N	066790	500	280 억	134055	N	N	0	N	00	N
39	20231222	110605	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2175	-240	5	-9.94	26097533200	12073938	71.68	2140	2315	2005	3135	1695	2415	2161.44	0.58	97577	97579	2748	2581	2453	2286	2158	2517	2222	280	720	500	1690	5	1	56025056	1219	145.00	4.28	12	21.55	15.00	508.00	4250	20231114	-48.82	474	20230323	358.86	4250	-48.82	20231114	474	358.86	20230323	4250	-48.82	20231114	474	358.86	20230323	0.12	N	066790	500	280 억	160443	N	N	0	N	00	N
40	20231222	100602	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2230	-185	5	-7.66	22052795065	10233837	60.76	2140	2315	2005	3135	1695	2415	2154.85	1.08	234205	234207	2748	2581	2453	2286	2158	2517	2222	280	720	500	1690	5	1	56025056	1249	148.67	4.39	12	18.27	15.00	508.00	4250	20231114	-47.53	474	20230323	370.46	4250	-47.53	20231114	474	370.46	20230323	4250	-47.53	20231114	474	370.46	20230323	0.12	N	066790	500	280 억	297071	N	N	0	N	00	N
41	20231222	090603	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2150	-265	5	-10.97	5371211235	2543413	15.10	2140	2165	2005	3135	1695	2415	2111.61	1.55	362566	356826	2748	2581	2453	2286	2158	2517	2222	280	720	500	1690	5	1	56025056	1205	143.33	4.23	12	4.54	15.00	508.00	4250	20231114	-49.41	474	20230323	353.59	4250	-49.41	20231114	474	353.59	20230323	4250	-49.41	20231114	474	353.59	20230323	0.12	N	066790	500	280 억	425432	N	N	0	N	00	N
42	20231221	160600	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2415	-65	5	-2.62	40617875270	16322285	84.88	2580	2620	2325	3220	1740	2480	2488.70	0.14	-17629	123	2900	2690	2560	2350	2220	2625	2285	280	740	500	1730	5	1	56025056	1353	161.00	4.75	12	29.13	15.00	508.00	4250	20231114	-43.18	474	20230323	409.49	4250	-43.18	20231114	474	409.49	20230323	4250	-43.18	20231114	474	409.49	20230323	0.00	N	066790	500	280 억	38427	N	N	706	N	00	N
43	20231221	150602	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2500	20	2	0.81	37795347390	15161516	78.84	2580	2620	2325	3220	1740	2480	2492.91	0.11	-27093	-33780	2900	2690	2560	2350	2220	2625	2285	280	740	500	1730	5	1	56025056	1401	166.67	4.92	12	27.06	15.00	508.00	4250	20231114	-41.18	474	20230323	427.43	4250	-41.18	20231114	474	427.43	20230323	4250	-41.18	20231114	474	427.43	20230323	0.00	N	066790	500	280 억	28963	N	N	706	N	00	N
44	20231221	140601	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2390	-90	5	-3.63	28337876445	11275197	58.63	2580	2620	2370	3220	1740	2480	2513.51	0.08	-34453	-42859	2900	2690	2560	2350	2220	2625	2285	280	740	500	1730	5	1	56025056	1339	159.33	4.70	12	20.13	15.00	508.00	4250	20231114	-43.76	474	20230323	404.22	4250	-43.76	20231114	474	404.22	20230323	4250	-43.76	20231114	474	404.22	20230323	0.00	N	066790	500	280 억	21603	N	N	706	N	00	N
45	20231221	130601	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2485	5	2	0.20	23284243915	9195416	47.82	2580	2620	2465	3220	1740	2480	2532.57	0.05	-42117	-52082	2900	2690	2560	2350	2220	2625	2285	280	740	500	1730	5	1	56025056	1392	165.67	4.89	12	16.41	15.00	508.00	4250	20231114	-41.53	474	20230323	424.26	4250	-41.53	20231114	474	424.26	20230323	4250	-41.53	20231114	474	424.26	20230323	0.00	N	066790	500	280 억	13939	N	N	706	N	00	N
46	20231221	120603	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2510	30	2	1.21	21085282955	8311739	43.22	2580	2620	2465	3220	1740	2480	2537.30	0.05	-41072	-51427	2900	2690	2560	2350	2220	2625	2285	280	740	500	1730	5	1	56025056	1406	167.33	4.94	12	14.84	15.00	508.00	4250	20231114	-40.94	474	20230323	429.54	4250	-40.94	20231114	474	429.54	20230323	4250	-40.94	20231114	474	429.54	20230323	0.00	N	066790	500	280 억	14984	N	N	706	N	00	N
47	20231221	110603	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2535	55	2	2.22	16898093585	6641996	34.54	2580	2620	2465	3220	1740	2480	2544.83	0.80	163784	150701	2900	2690	2560	2350	2220	2625	2285	280	740	500	1730	5	1	56025056	1420	169.00	4.99	12	11.86	15.00	508.00	4250	20231114	-40.35	474	20230323	434.81	4250	-40.35	20231114	474	434.81	20230323	4250	-40.35	20231114	474	434.81	20230323	0.00	N	066790	500	280 억	219840	N	N	706	N	00	N
48	20231221	100600	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2535	55	2	2.22	13289362635	5218335	27.14	2580	2620	2465	3220	1740	2480	2547.60	0.54	92254	77612	2900	2690	2560	2350	2220	2625	2285	280	740	500	1730	5	1	56025056	1420	169.00	4.99	12	9.31	15.00	508.00	4250	20231114	-40.35	474	20230323	434.81	4250	-40.35	20231114	474	434.81	20230323	4250	-40.35	20231114	474	434.81	20230323	0.00	N	066790	500	280 억	148310	N	N	706	N	00	N
49	20231221	090601	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2515	35	2	1.41	4530918680	1765811	9.18	2580	2620	2510	3220	1740	2480	2569.57	0.34	38527	10899	2900	2690	2560	2350	2220	2625	2285	280	740	500	1730	5	1	56025056	1409	167.67	4.95	12	3.15	15.00	508.00	4250	20231114	-40.82	474	20230323	430.59	4250	-40.82	20231114	474	430.59	20230323	4250	-40.82	20231114	474	430.59	20230323	0.00	N	066790	500	280 억	94583	N	N	706	N	00	N
50	20231220	160602	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2480	-250	5	-9.16	48878133395	18898207	60.78	2760	2770	2430	3545	1915	2730	2586.17	0.22	-110297	-96994	3070	2900	2720	2550	2370	2985	2635	280	815	500	1910	5	1	56025056	1389	165.33	4.88	12	33.73	15.00	508.00	4250	20231114	-41.65	474	20230323	423.21	4250	-41.65	20231114	474	423.21	20230323	4250	-41.65	20231114	474	423.21	20230323	0.00	N	066790	500	280 억	59125	N	N	706	N	00	N
51	20231220	150634	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2505	-225	5	-8.24	46961155955	18127096	58.30	2760	2770	2430	3545	1915	2730	2590.35	0.12	-137625	-121253	3070	2900	2720	2550	2370	2985	2635	280	815	500	1910	5	1	56025056	1403	167.00	4.93	12	32.36	15.00	508.00	4250	20231114	-41.06	474	20230323	428.48	4250	-41.06	20231114	474	428.48	20230323	4250	-41.06	20231114	474	428.48	20230323	0.00	N	066790	500	280 억	31797	N	N	709	N	00	N
52	20231220	140640	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2445	-285	5	-10.44	40533701715	15551541	50.01	2760	2770	2435	3545	1915	2730	2606.09	0.39	-61070	-60992	3070	2900	2720	2550	2370	2985	2635	280	815	500	1910	5	1	56025056	1370	163.00	4.81	12	27.76	15.00	508.00	4250	20231114	-42.47	474	20230323	415.82	4250	-42.47	20231114	474	415.82	20230323	4250	-42.47	20231114	474	415.82	20230323	0.00	N	066790	500	280 억	108352	N	N	709	N	00	N
53	20231220	130637	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2580	-150	5	-5.49	25502999835	9533202	30.66	2760	2770	2565	3545	1915	2730	2674.95	0.53	-23103	-23025	3070	2900	2720	2550	2370	2985	2635	280	815	500	1910	5	1	56025056	1445	172.00	5.08	12	17.02	15.00	508.00	4250	20231114	-39.29	474	20230323	444.30	4250	-39.29	20231114	474	444.30	20230323	4250	-39.29	20231114	474	444.30	20230323	0.00	N	066790	500	280 억	146319	N	N	709	N	00	N
54	20231220	120559	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2645	-85	5	-3.11	20249772030	7513447	24.16	2760	2770	2625	3545	1915	2730	2694.95	0.49	-35630	-35636	3070	2900	2720	2550	2370	2985	2635	280	815	500	1910	5	1	56025056	1482	176.33	5.21	12	13.41	15.00	508.00	4250	20231114	-37.76	474	20230323	458.02	4250	-37.76	20231114	474	458.02	20230323	4250	-37.76	20231114	474	458.02	20230323	0.00	N	066790	500	280 억	133792	N	N	709	N	00	N
55	20231220	110602	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2670	-60	5	-2.20	16012885355	5916772	19.03	2760	2770	2650	3545	1915	2730	2706.20	0.80	49260	49255	3070	2900	2720	2550	2370	2985	2635	280	815	500	1910	5	1	56025056	1496	178.00	5.26	12	10.56	15.00	508.00	4250	20231114	-37.18	474	20230323	463.29	4250	-37.18	20231114	474	463.29	20230323	4250	-37.18	20231114	474	463.29	20230323	0.00	N	066790	500	280 억	218682	N	N	709	N	00	N
56	20231220	100602	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2705	-25	5	-0.92	11406829115	4199518	13.51	2760	2770	2670	3545	1915	2730	2716.09	1.14	142769	142769	3070	2900	2720	2550	2370	2985	2635	280	815	500	1910	5	1	56025056	1515	180.33	5.32	12	7.50	15.00	508.00	4250	20231114	-36.35	474	20230323	470.68	4250	-36.35	20231114	474	470.68	20230323	4250	-36.35	20231114	474	470.68	20230323	0.00	N	066790	500	280 억	312191	N	N	709	N	00	N
57	20231220	090600	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2685	-45	5	-1.65	3029625310	1114864	3.59	2760	2765	2670	3545	1915	2730	2717.02	0.45	-47246	-50695	3070	2900	2720	2550	2370	2985	2635	280	815	500	1910	5	1	56025056	1504	179.00	5.29	12	1.99	15.00	508.00	4250	20231114	-36.82	474	20230323	466.46	4250	-36.82	20231114	474	466.46	20230323	4250	-36.82	20231114	474	466.46	20230323	0.00	N	066790	500	280 억	122176	N	N	709	N	00	N
58	20231219	160600	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2730	30	2	1.11	83395502825	30613099	63.65	2645	2890	2540	3510	1890	2700	2724.17	0.47	-194372	31405	3086	2892	2756	2562	2426	2825	2495	280	810	500	1890	5	1	56025056	1529	182.00	5.37	12	54.64	15.00	508.00	4250	20231114	-35.76	474	20230323	475.95	4250	-35.76	20231114	474	475.95	20230323	4250	-35.76	20231114	474	475.95	20230323	0.00	N	066790	500	280 억	128903	N	N	709	N	00	N
59	20231219	150603	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2685	-15	5	-0.56	80087120255	29393440	61.11	2645	2890	2540	3510	1890	2700	2724.66	0.24	-257205	-97295	3086	2892	2756	2562	2426	2825	2495	280	810	500	1890	5	1	56025056	1504	179.00	5.29	12	52.46	15.00	508.00	4250	20231114	-36.82	474	20230323	466.46	4250	-36.82	20231114	474	466.46	20230323	4250	-36.82	20231114	474	466.46	20230323	0.00	N	066790	500	280 억	66070	N	N	0	N	00	N
60	20231219	140600	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2705	5	2	0.19	76172061780	27932392	58.07	2645	2890	2540	3510	1890	2700	2727.02	0.25	-254720	-232577	3086	2892	2756	2562	2426	2825	2495	280	810	500	1890	5	1	56025056	1515	180.33	5.32	12	49.86	15.00	508.00	4250	20231114	-36.35	474	20230323	470.68	4250	-36.35	20231114	474	470.68	20230323	4250	-36.35	20231114	474	470.68	20230323	0.00	N	066790	500	280 억	68555	N	N	0	N	00	N
61	20231219	130603	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2665	-35	5	-1.30	71950961395	26365589	54.81	2645	2890	2540	3510	1890	2700	2728.97	0.17	-275347	-275446	3086	2892	2756	2562	2426	2825	2495	280	810	500	1890	5	1	56025056	1493	177.67	5.25	12	47.06	15.00	508.00	4250	20231114	-37.29	474	20230323	462.24	4250	-37.29	20231114	474	462.24	20230323	4250	-37.29	20231114	474	462.24	20230323	0.00	N	066790	500	280 억	47928	N	N	0	N	00	N
62	20231219	120604	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2700	0	3	0.00	66850539150	24455219	50.84	2645	2890	2540	3510	1890	2700	2733.59	0.18	-274792	-274891	3086	2892	2756	2562	2426	2825	2495	280	810	500	1890	5	1	56025056	1513	180.00	5.31	12	43.65	15.00	508.00	4250	20231114	-36.47	474	20230323	469.62	4250	-36.47	20231114	474	469.62	20230323	4250	-36.47	20231114	474	469.62	20230323	0.00	N	066790	500	280 억	48483	N	N	0	N	00	N
63	20231219	110602	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2720	20	2	0.74	60850200660	22240739	46.24	2645	2890	2540	3510	1890	2700	2735.98	0.18	-274822	-274920	3086	2892	2756	2562	2426	2825	2495	280	810	500	1890	5	1	56025056	1524	181.33	5.35	12	39.70	15.00	508.00	4250	20231114	-36.00	474	20230323	473.84	4250	-36.00	20231114	474	473.84	20230323	4250	-36.00	20231114	474	473.84	20230323	0.00	N	066790	500	280 억	48453	N	N	0	N	00	N
64	20231219	100600	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2755	55	2	2.04	24902660580	9318192	19.37	2645	2775	2540	3510	1890	2700	2672.47	0.20	-267975	-268074	3086	2892	2756	2562	2426	2825	2495	280	810	500	1890	5	1	56025056	1543	183.67	5.42	12	16.63	15.00	508.00	4250	20231114	-35.18	474	20230323	481.22	4250	-35.18	20231114	474	481.22	20230323	4250	-35.18	20231114	474	481.22	20230323	0.00	N	066790	500	280 억	55300	N	N	0	N	00	N
65	20231219	090600	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2600	-100	5	-3.70	3578760340	1369686	2.85	2645	2650	2560	3510	1890	2700	2612.72	1.49	86243	78904	3086	2892	2756	2562	2426	2825	2495	280	810	500	1890	5	1	56025056	1457	173.33	5.12	12	2.44	15.00	508.00	4250	20231114	-38.82	474	20230323	448.52	4250	-38.82	20231114	474	448.52	20230323	4250	-38.82	20231114	474	448.52	20230323	0.00	N	066790	500	280 억	409518	N	N	0	N	00	N
66	20231218	160558	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2700	-160	5	-5.59	133768873005	47716226	53.13	2780	2950	2620	3715	2005	2860	2803.55	1.18	-290758	-291441	3380	3120	2600	2340	1820	3250	2470	280	855	500	2000	5	1	56025056	1513	180.00	5.31	12	85.17	15.00	508.00	4250	20231114	-36.47	474	20230323	469.62	4250	-36.47	20231114	474	469.62	20230323	4250	-36.47	20231114	474	469.62	20230323	0.00	N	066790	500	280 억	323275	N	N	0	N	00	N
67	20231218	150559	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2715	-145	5	-5.07	129244675625	46048365	51.27	2780	2950	2620	3715	2005	2860	2806.67	0.75	-407859	-399157	3380	3120	2600	2340	1820	3250	2470	280	855	500	2000	5	1	56025056	1521	181.00	5.34	12	82.19	15.00	508.00	4250	20231114	-36.12	474	20230323	472.78	4250	-36.12	20231114	474	472.78	20230323	4250	-36.12	20231114	474	472.78	20230323	0.00	N	066790	500	280 억	206174	N	N	0	N	00	N
68	20231218	140557	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2825	-35	5	-1.22	118188549545	42048456	46.82	2780	2950	2620	3715	2005	2860	2810.72	0.24	-549229	-540527	3380	3120	2600	2340	1820	3250	2470	280	855	500	2000	5	1	56025056	1583	188.33	5.56	12	75.05	15.00	508.00	4250	20231114	-33.53	474	20230323	495.99	4250	-33.53	20231114	474	495.99	20230323	4250	-33.53	20231114	474	495.99	20230323	0.00	N	066790	500	280 억	64804	N	N	0	N	00	N
69	20231218	130558	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2875	15	2	0.52	100114236835	35752973	39.81	2780	2930	2620	3715	2005	2860	2800.10	0.19	-560752	-552050	3380	3120	2600	2340	1820	3250	2470	280	855	500	2000	5	1	56025056	1611	191.67	5.66	12	63.82	15.00	508.00	4250	20231114	-32.35	474	20230323	506.54	4250	-32.35	20231114	474	506.54	20230323	4250	-32.35	20231114	474	506.54	20230323	0.00	N	066790	500	280 억	53281	N	N	0	N	00	N
70	20231218	120554	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2810	-50	5	-1.75	82731671595	29676924	33.04	2780	2920	2620	3715	2005	2860	2787.64	0.25	-545013	-536311	3380	3120	2600	2340	1820	3250	2470	280	855	500	2000	5	1	56025056	1574	187.33	5.53	12	52.97	15.00	508.00	4250	20231114	-33.88	474	20230323	492.83	4250	-33.88	20231114	474	492.83	20230323	4250	-33.88	20231114	474	492.83	20230323	0.00	N	066790	500	280 억	69020	N	N	0	N	00	N
71	20231218	110557	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2825	-35	5	-1.22	70690517965	25431089	28.32	2780	2920	2620	3715	2005	2860	2779.56	0.49	-478536	-469834	3380	3120	2600	2340	1820	3250	2470	280	855	500	2000	5	1	56025056	1583	188.33	5.56	12	45.39	15.00	508.00	4250	20231114	-33.53	474	20230323	495.99	4250	-33.53	20231114	474	495.99	20230323	4250	-33.53	20231114	474	495.99	20230323	0.00	N	066790	500	280 억	135497	N	N	0	N	00	N
72	20231218	100557	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2765	-95	5	-3.32	50762987570	18349003	20.43	2780	2920	2620	3715	2005	2860	2766.32	1.20	-284591	-275888	3380	3120	2600	2340	1820	3250	2470	280	855	500	2000	5	1	56025056	1549	184.33	5.44	12	32.75	15.00	508.00	4250	20231114	-34.94	474	20230323	483.33	4250	-34.94	20231114	474	483.33	20230323	4250	-34.94	20231114	474	483.33	20230323	0.00	N	066790	500	280 억	329442	N	N	0	N	00	N
73	20231218	090553	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2715	-145	5	-5.07	11424267920	4205206	4.68	2780	2815	2620	3715	2005	2860	2715.30	2.23	-1141	4972	3380	3120	2600	2340	1820	3250	2470	280	855	500	2000	5	1	56025056	1521	181.00	5.34	12	7.51	15.00	508.00	4250	20231114	-36.12	474	20230323	472.78	4250	-36.12	20231114	474	472.78	20230323	4250	-36.12	20231114	474	472.78	20230323	0.00	N	066790	500	280 억	612892	N	N	0	N	00	N
74	20231215	160555	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2860	660	1	30.00	241958058685	89302585	314.17	2140	2860	2080	2860	1540	2200	2708.75	2.24	484335	484833	2646	2422	2276	2052	1906	2350	1980	280	660	500	1540	5	1	56025056	1602	190.67	5.63	12	159.40	15.00	508.00	4250	20231114	-32.71	474	20230323	503.38	4250	-32.71	20231114	474	503.38	20230323	4250	-32.71	20231114	474	503.38	20230323	0.00	N	066790	500	280 억	614033	N	N	0	N	00	N
75	20231215	150558	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2860	660	1	30.00	230787369555	85387921	300.40	2140	2860	2080	2860	1540	2200	2702.82	1.72	341839	342257	2646	2422	2276	2052	1906	2350	1980	280	660	500	1540	5	1	56025056	1602	190.67	5.63	12	152.41	15.00	508.00	4250	20231114	-32.71	474	20230323	503.38	4250	-32.71	20231114	474	503.38	20230323	4250	-32.71	20231114	474	503.38	20230323	0.00	N	066790	500	280 억	471537	N	N	0	N	00	N
76	20231215	140557	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2680	480	2	21.82	196528510705	73015053	256.87	2140	2860	2080	2860	1540	2200	2691.63	2.20	473821	474636	2646	2422	2276	2052	1906	2350	1980	280	660	500	1540	5	1	56025056	1501	178.67	5.28	12	130.33	15.00	508.00	4250	20231114	-36.94	474	20230323	465.40	4250	-36.94	20231114	474	465.40	20230323	4250	-36.94	20231114	474	465.40	20230323	0.00	N	066790	500	280 억	603519	N	N	0	N	00	N
77	20231215	130554	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2860	660	1	30.00	163131504215	60908736	214.28	2140	2860	2080	2860	1540	2200	2678.30	2.55	571529	381769	2646	2422	2276	2052	1906	2350	1980	280	660	500	1540	5	1	56025056	1602	190.67	5.63	12	108.72	15.00	508.00	4250	20231114	-32.71	474	20230323	503.38	4250	-32.71	20231114	474	503.38	20230323	4250	-32.71	20231114	474	503.38	20230323	0.00	N	066790	500	280 억	701227	N	N	0	N	00	N
78	20231215	120554	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2750	550	2	25.00	145884665785	54764368	192.67	2140	2860	2080	2860	1540	2200	2663.87	0.90	117026	118605	2646	2422	2276	2052	1906	2350	1980	280	660	500	1540	5	1	56025056	1541	183.33	5.41	12	97.75	15.00	508.00	4250	20231114	-35.29	474	20230323	480.17	4250	-35.29	20231114	474	480.17	20230323	4250	-35.29	20231114	474	480.17	20230323	0.00	N	066790	500	280 억	246724	N	N	0	N	00	N
79	20231215	110549	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2255	55	2	2.50	19543402805	8909006	31.34	2140	2310	2080	2860	1540	2200	2193.67	0.15	-89092	-89091	2646	2422	2276	2052	1906	2350	1980	280	660	500	1540	5	1	56025056	1263	150.33	4.44	12	15.90	15.00	508.00	4250	20231114	-46.94	474	20230323	375.74	4250	-46.94	20231114	474	375.74	20230323	4250	-46.94	20231114	474	375.74	20230323	0.00	N	066790	500	280 억	40606	N	N	0	N	00	N
80	20231215	100555	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2110	-90	5	-4.09	6309880610	2976416	10.47	2140	2175	2080	2860	1540	2200	2119.92	0.74	73775	76109	2646	2422	2276	2052	1906	2350	1980	280	660	500	1540	5	1	56025056	1182	140.67	4.15	12	5.31	15.00	508.00	4250	20231114	-50.35	474	20230323	345.15	4250	-50.35	20231114	474	345.15	20230323	4250	-50.35	20231114	474	345.15	20230323	0.00	N	066790	500	280 억	203473	N	N	0	N	00	N
81	20231215	090555	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2140	-60	5	-2.73	1047811405	490189	1.72	2140	2155	2120	2860	1540	2200	2137.40	0.96	134511	134511	2646	2422	2276	2052	1906	2350	1980	280	660	500	1540	5	1	56025056	1199	142.67	4.21	12	0.87	15.00	508.00	4250	20231114	-49.65	474	20230323	351.48	4250	-49.65	20231114	474	351.48	20230323	4250	-49.65	20231114	474	351.48	20230323	0.00	N	066790	500	280 억	264209	N	N	0	N	00	N
82	20231214	160552	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2200	-165	5	-6.98	64902708040	28030074	123.42	2365	2500	2130	3070	1660	2365	2315.53	0.42	-89384	-74511	2931	2647	2466	2182	2001	2557	2092	280	705	500	1650	5	1	56025056	1233	146.67	4.33	12	50.03	15.00	508.00	4250	20231114	-48.24	474	20230323	364.14	4250	-48.24	20231114	474	364.14	20230323	4250	-48.24	20231114	474	364.14	20230323	0.09	N	066790	500	280 억	114840	N	N	0	N	00	N
83	20231214	150613	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2210	-155	5	-6.55	63365874985	27332245	120.35	2365	2500	2130	3070	1660	2365	2318.33	0.82	20005	20020	2931	2647	2466	2182	2001	2557	2092	280	705	500	1650	5	1	56025056	1238	147.33	4.35	12	48.79	15.00	508.00	4250	20231114	-48.00	474	20230323	366.24	4250	-48.00	20231114	474	366.24	20230323	4250	-48.00	20231114	474	366.24	20230323	0.09	N	066790	500	280 억	224229	N	N	0	N	00	N
84	20231214	140600	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2310	-55	5	-2.33	43419632550	18776468	82.68	2365	2500	2130	3070	1660	2365	2312.40	0.14	-165789	-165774	2931	2647	2466	2182	2001	2557	2092	280	705	500	1650	5	1	56025056	1294	154.00	4.55	12	33.51	15.00	508.00	4250	20231114	-45.65	474	20230323	387.34	4250	-45.65	20231114	474	387.34	20230323	4250	-45.65	20231114	474	387.34	20230323	0.09	N	066790	500	280 억	38435	N	N	0	N	00	N
85	20231214	130607	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2280	-85	5	-3.59	41580388845	17970303	79.13	2365	2500	2130	3070	1660	2365	2313.79	0.27	-131121	-131106	2931	2647	2466	2182	2001	2557	2092	280	705	500	1650	5	1	56025056	1277	152.00	4.49	12	32.08	15.00	508.00	4250	20231114	-46.35	474	20230323	381.01	4250	-46.35	20231114	474	381.01	20230323	4250	-46.35	20231114	474	381.01	20230323	0.09	N	066790	500	280 억	73103	N	N	0	N	00	N
86	20231214	120619	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2305	-60	5	-2.54	37560177555	16225999	71.45	2365	2500	2130	3070	1660	2365	2314.76	0.24	-137669	-137654	2931	2647	2466	2182	2001	2557	2092	280	705	500	1650	5	1	56025056	1291	153.67	4.54	12	28.96	15.00	508.00	4250	20231114	-45.76	474	20230323	386.29	4250	-45.76	20231114	474	386.29	20230323	4250	-45.76	20231114	474	386.29	20230323	0.09	N	066790	500	280 억	66555	N	N	0	N	00	N
87	20231214	110554	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2205	-160	5	-6.77	17445670970	7746640	34.11	2365	2405	2130	3070	1660	2365	2251.79	0.96	59350	59365	2931	2647	2466	2182	2001	2557	2092	280	705	500	1650	5	1	56025056	1235	147.00	4.34	12	13.83	15.00	508.00	4250	20231114	-48.12	474	20230323	365.19	4250	-48.12	20231114	474	365.19	20230323	4250	-48.12	20231114	474	365.19	20230323	0.09	N	066790	500	280 억	263574	N	N	0	N	00	N
88	20231214	100547	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2205	-160	5	-6.77	11924215285	5218426	22.98	2365	2405	2185	3070	1660	2365	2284.77	0.93	50980	50995	2931	2647	2466	2182	2001	2557	2092	280	705	500	1650	5	1	56025056	1235	147.00	4.34	12	9.31	15.00	508.00	4250	20231114	-48.12	474	20230323	365.19	4250	-48.12	20231114	474	365.19	20230323	4250	-48.12	20231114	474	365.19	20230323	0.09	N	066790	500	280 억	255204	N	N	0	N	00	N
89	20231214	090527	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2375	10	2	0.42	2688916665	1143550	5.04	2365	2405	2285	3070	1660	2365	2351.18	0.64	-29569	-29569	2931	2647	2466	2182	2001	2557	2092	280	705	500	1650	5	1	56025056	1331	158.33	4.68	12	2.04	15.00	508.00	4250	20231114	-44.12	474	20230323	401.05	4250	-44.12	20231114	474	401.05	20230323	4250	-44.12	20231114	474	401.05	20230323	0.09	N	066790	500	280 억	174655	N	N	0	N	00	N
90	20231213	160551	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2365	-290	5	-10.92	53444059445	20922594	29.86	2655	2750	2285	3450	1860	2655	2554.80	0.70	-48553	-42088	3438	3046	2673	2281	1908	3242	2477	280	795	500	1850	5	1	56025056	1325	157.67	4.66	12	37.35	15.00	508.00	4250	20231114	-44.35	474	20230323	398.95	4250	-44.35	20231114	474	398.95	20230323	4250	-44.35	20231114	474	398.95	20230323	0.09	N	066790	500	280 억	193208	N	N	0	N	00	N
91	20231213	150603	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2395	-260	5	-9.79	50672128075	19741115	28.18	2655	2750	2315	3450	1860	2655	2566.76	0.09	-217269	-221820	3438	3046	2673	2281	1908	3242	2477	280	795	500	1850	5	1	56025056	1342	159.67	4.71	12	35.24	15.00	508.00	4250	20231114	-43.65	474	20230323	405.27	4250	-43.65	20231114	474	405.27	20230323	4250	-43.65	20231114	474	405.27	20230323	0.09	N	066790	500	280 억	24492	N	N	0	N	00	N
92	20231213	140603	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2510	-145	5	-5.46	42439479940	16339685	23.32	2655	2750	2415	3450	1860	2655	2597.27	0.23	-178105	-182013	3438	3046	2673	2281	1908	3242	2477	280	795	500	1850	5	1	56025056	1406	167.33	4.94	12	29.16	15.00	508.00	4250	20231114	-40.94	474	20230323	429.54	4250	-40.94	20231114	474	429.54	20230323	4250	-40.94	20231114	474	429.54	20230323	0.09	N	066790	500	280 억	63656	N	N	0	N	00	N
93	20231213	130602	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2580	-75	5	-2.82	36229487525	13861893	19.78	2655	2750	2505	3450	1860	2655	2613.55	0.06	-225453	-230004	3438	3046	2673	2281	1908	3242	2477	280	795	500	1850	5	1	56025056	1445	172.00	5.08	12	24.74	15.00	508.00	4250	20231114	-39.29	474	20230323	444.30	4250	-39.29	20231114	474	444.30	20230323	4250	-39.29	20231114	474	444.30	20230323	0.09	N	066790	500	280 억	16308	N	N	0	N	00	N
94	20231213	120600	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2560	-95	5	-3.58	29293967380	11215422	16.01	2655	2750	2505	3450	1860	2655	2611.87	0.09	-217805	-222356	3438	3046	2673	2281	1908	3242	2477	280	795	500	1850	5	1	56025056	1434	170.67	5.04	12	20.02	15.00	508.00	4250	20231114	-39.76	474	20230323	440.08	4250	-39.76	20231114	474	440.08	20230323	4250	-39.76	20231114	474	440.08	20230323	0.09	N	066790	500	280 억	23956	N	N	0	N	00	N
95	20231213	110603	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2550	-105	5	-3.95	26745465440	10223400	14.59	2655	2750	2505	3450	1860	2655	2616.04	0.09	-216099	-220650	3438	3046	2673	2281	1908	3242	2477	280	795	500	1850	5	1	56025056	1429	170.00	5.02	12	18.25	15.00	508.00	4250	20231114	-40.00	474	20230323	437.97	4250	-40.00	20231114	474	437.97	20230323	4250	-40.00	20231114	474	437.97	20230323	0.09	N	066790	500	280 억	25662	N	N	0	N	00	N
96	20231213	100606	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2605	-50	5	-1.88	21527828840	8194398	11.70	2655	2750	2505	3450	1860	2655	2627.08	0.19	-190785	-193711	3438	3046	2673	2281	1908	3242	2477	280	795	500	1850	5	1	56025056	1459	173.67	5.13	12	14.63	15.00	508.00	4250	20231114	-38.71	474	20230323	449.58	4250	-38.71	20231114	474	449.58	20230323	4250	-38.71	20231114	474	449.58	20230323	0.09	N	066790	500	280 억	50976	N	N	0	N	00	N
97	20231213	090557	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2560	-95	5	-3.58	3370216490	1296674	1.85	2655	2655	2505	3450	1860	2655	2598.40	0.71	-47030	-47802	3438	3046	2673	2281	1908	3242	2477	280	795	500	1850	5	1	56025056	1434	170.67	5.04	12	2.31	15.00	508.00	4250	20231114	-39.76	474	20230323	440.08	4250	-39.76	20231114	474	440.08	20230323	4250	-39.76	20231114	474	440.08	20230323	0.09	N	066790	500	280 억	194731	N	N	0	N	00	N
98	20231212	160538	54	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2655	-75	5	-2.75	190682125455	69461421	162.99	2550	3065	2300	3545	1915	2730	2745.22	0.88	-174301	-172172	3076	2902	2556	2382	2036	2990	2470	280	815	500	1910	5	1	56025056	1487	177.00	5.23	12	123.98	15.00	508.00	4250	20231114	-37.53	474	20230323	460.13	4250	-37.53	20231114	474	460.13	20230323	4250	-37.53	20231114	474	460.13	20230323	0.09	N	066790	500	280 억	241761	N	N	0	N	01	N
99	20231212	150544	54	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2645	-85	5	-3.11	183745901310	66869235	156.91	2550	3065	2300	3545	1915	2730	2747.84	0.45	-291849	-291112	3076	2902	2556	2382	2036	2990	2470	280	815	500	1910	5	1	56025056	1482	176.33	5.21	12	119.36	15.00	508.00	4250	20231114	-37.76	474	20230323	458.02	4250	-37.76	20231114	474	458.02	20230323	4250	-37.76	20231114	474	458.02	20230323	0.09	N	066790	500	280 억	124213	N	N	0	N	01	N
100	20231212	140517	54	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2815	85	2	3.11	159347992655	58031345	136.17	2550	3065	2300	3545	1915	2730	2745.90	0.35	-319929	-319433	3076	2902	2556	2382	2036	2990	2470	280	815	500	1910	5	1	56025056	1577	187.67	5.54	12	103.58	15.00	508.00	4250	20231114	-33.76	474	20230323	493.88	4250	-33.76	20231114	474	493.88	20230323	4250	-33.76	20231114	474	493.88	20230323	0.09	N	066790	500	280 억	96133	N	N	0	N	01	N
101	20231212	130515	54	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2780	50	2	1.83	86148796675	32703508	76.74	2550	2860	2300	3545	1915	2730	2634.19	0.79	-199490	-197785	3076	2902	2556	2382	2036	2990	2470	280	815	500	1910	5	1	56025056	1557	185.33	5.47	12	58.37	15.00	508.00	4250	20231114	-34.59	474	20230323	486.50	4250	-34.59	20231114	474	486.50	20230323	4250	-34.59	20231114	474	486.50	20230323	0.09	N	066790	500	280 억	216572	N	N	0	N	01	N
102	20231212	120514	54	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2540	-190	5	-6.96	46651509595	18155917	42.60	2550	2770	2300	3545	1915	2730	2569.36	0.75	-209803	-199161	3076	2902	2556	2382	2036	2990	2470	280	815	500	1910	5	1	56025056	1423	169.33	5.00	12	32.41	15.00	508.00	4250	20231114	-40.24	474	20230323	435.86	4250	-40.24	20231114	474	435.86	20230323	4250	-40.24	20231114	474	435.86	20230323	0.09	N	066790	500	280 억	206259	N	N	0	N	01	N
103	20231212	110520	54	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2515	-215	5	-7.88	42788222975	16623008	39.01	2550	2770	2300	3545	1915	2730	2573.89	0.88	-173964	-163456	3076	2902	2556	2382	2036	2990	2470	280	815	500	1910	5	1	56025056	1409	167.67	4.95	12	29.67	15.00	508.00	4250	20231114	-40.82	474	20230323	430.59	4250	-40.82	20231114	474	430.59	20230323	4250	-40.82	20231114	474	430.59	20230323	0.09	N	066790	500	280 억	242098	N	N	0	N	01	N
104	20231212	100541	54	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2575	-155	5	-5.68	32097640475	12334515	28.94	2550	2770	2300	3545	1915	2730	2602.10	0.74	-211981	-200274	3076	2902	2556	2382	2036	2990	2470	280	815	500	1910	5	1	56025056	1443	171.67	5.07	12	22.02	15.00	508.00	4250	20231114	-39.41	474	20230323	443.25	4250	-39.41	20231114	474	443.25	20230323	4250	-39.41	20231114	474	443.25	20230323	0.09	N	066790	500	280 억	204081	N	N	0	N	01	N
105	20231212	090538	54	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2550	-180	5	-6.59	8450974245	3344265	7.85	2550	2620	2300	3545	1915	2730	2526.07	1.76	66752	76611	3076	2902	2556	2382	2036	2990	2470	280	815	500	1910	5	1	56025056	1429	170.00	5.02	12	5.97	15.00	508.00	4250	20231114	-40.00	474	20230323	437.97	4250	-40.00	20231114	474	437.97	20230323	4250	-40.00	20231114	474	437.97	20230323	0.09	N	066790	500	280 억	482814	N	N	0	N	01	N
106	20231211	160541	53	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2730	630	1	30.00	105911824855	42589140	380.75	2295	2730	2210	2730	1470	2100	2486.78	1.52	-12556	-8078	2393	2246	2033	1886	1673	2320	1960	280	630	500	0	5	1	56025056	1529	182.00	5.37	12	76.02	15.00	508.00	4250	20231114	-35.76	474	20230323	475.95	4250	-35.76	20231114	474	475.95	20230323	4250	-35.76	20231114	474	475.95	20230323	0.09	N	066790	500	280 억	416062	N	N	0	N	02	N
107	20231211	150538	53	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2720	620	2	29.52	101003012350	40785940	364.63	2295	2730	2210	2730	1470	2100	2476.42	1.22	-94302	-99718	2393	2246	2033	1886	1673	2320	1960	280	630	500	0	5	1	56025056	1524	181.33	5.35	12	72.80	15.00	508.00	4250	20231114	-36.00	474	20230323	473.84	4250	-36.00	20231114	474	473.84	20230323	4250	-36.00	20231114	474	473.84	20230323	0.09	N	066790	500	280 억	334316	N	N	0	N	02	N
108	20231211	140538	53	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2605	505	2	24.05	63764565745	26767048	239.30	2295	2665	2210	2730	1470	2100	2382.21	1.76	53437	47987	2393	2246	2033	1886	1673	2320	1960	280	630	500	0	5	1	56025056	1459	173.67	5.13	12	47.78	15.00	508.00	4250	20231114	-38.71	474	20230323	449.58	4250	-38.71	20231114	474	449.58	20230323	4250	-38.71	20231114	474	449.58	20230323	0.09	N	066790	500	280 억	482055	N	N	0	N	02	N
109	20231211	130541	53	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2355	255	2	12.14	38152700965	16503199	147.54	2295	2425	2210	2730	1470	2100	2311.84	1.83	75009	69268	2393	2246	2033	1886	1673	2320	1960	280	630	500	0	5	1	56025056	1319	157.00	4.64	12	29.46	15.00	508.00	4250	20231114	-44.59	474	20230323	396.84	4250	-44.59	20231114	474	396.84	20230323	4250	-44.59	20231114	474	396.84	20230323	0.09	N	066790	500	280 억	503627	N	N	0	N	02	N
110	20231211	120539	53	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2295	195	2	9.29	25704789740	11217516	100.29	2295	2400	2210	2730	1470	2100	2291.50	1.75	52034	46097	2393	2246	2033	1886	1673	2320	1960	280	630	500	0	5	1	56025056	1286	153.00	4.52	12	20.02	15.00	508.00	4250	20231114	-46.00	474	20230323	384.18	4250	-46.00	20231114	474	384.18	20230323	4250	-46.00	20231114	474	384.18	20230323	0.09	N	066790	500	280 억	480652	N	N	0	N	02	N
111	20231211	110537	53	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2265	165	2	7.86	14312177255	6294104	56.27	2295	2330	2210	2730	1470	2100	2273.92	2.21	177605	172400	2393	2246	2033	1886	1673	2320	1960	280	630	500	0	5	1	56025056	1269	151.00	4.46	12	11.23	15.00	508.00	4250	20231114	-46.71	474	20230323	377.85	4250	-46.71	20231114	474	377.85	20230323	4250	-46.71	20231114	474	377.85	20230323	0.09	N	066790	500	280 억	606223	N	N	0	N	02	N
112	20231211	100537	53	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2225	125	2	5.95	12404036135	5445525	48.68	2295	2330	2210	2730	1470	2100	2277.86	2.16	163185	157998	2393	2246	2033	1886	1673	2320	1960	280	630	500	0	5	1	56025056	1247	148.33	4.38	12	9.72	15.00	508.00	4250	20231114	-47.65	474	20230323	369.41	4250	-47.65	20231114	474	369.41	20230323	4250	-47.65	20231114	474	369.41	20230323	0.09	N	066790	500	280 억	591803	N	N	0	N	02	N
113	20231211	090534	53	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2305	205	2	9.76	4458109845	1948558	17.42	2295	2330	2230	2730	1470	2100	2287.96	1.48	-21990	-28689	2393	2246	2033	1886	1673	2320	1960	280	630	500	0	5	1	56025056	1291	153.67	4.54	12	3.48	15.00	508.00	4250	20231114	-45.76	474	20230323	386.29	4250	-45.76	20231114	474	386.29	20230323	4250	-45.76	20231114	474	386.29	20230323	0.09	N	066790	500	280 억	406628	N	N	0	N	02	N
114	20231208	160531	53	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2100	181	2	9.43	21776849907	10864086	178.18	1820	2180	1820	2490	1344	1919	2004.57	1.56	176244	182068	2299	2108	1919	1728	1539	2014	1634	280	571	500	0	5	1	56025056	1177	140.00	4.13	12	19.39	15.00	508.00	4250	20231114	-50.59	474	20230323	343.04	4250	-50.59	20231114	474	343.04	20230323	4250	-50.59	20231114	474	343.04	20230323	0.09	N	066790	500	280 억	428618	N	N	0	N	02	N
115	20231208	150533	53	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2070	151	2	7.87	20536385727	10264700	168.35	1820	2180	1820	2490	1344	1919	2000.95	1.41	134661	140467	2299	2108	1919	1728	1539	2014	1634	280	571	500	0	5	1	56025056	1160	138.00	4.07	12	18.32	15.00	508.00	4250	20231114	-51.29	474	20230323	336.71	4250	-51.29	20231114	474	336.71	20230323	4250	-51.29	20231114	474	336.71	20230323	0.09	N	066790	500	280 억	387035	N	N	0	N	02	N
116	20231208	140532	53	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2005	86	2	4.48	14319533782	7290062	119.56	1820	2100	1820	2490	1344	1919	1964.46	1.05	35468	35304	2299	2108	1919	1728	1539	2014	1634	280	571	500	0	5	1	56025056	1123	133.67	3.95	12	13.01	15.00	508.00	4250	20231114	-52.82	474	20230323	323.00	4250	-52.82	20231114	474	323.00	20230323	4250	-52.82	20231114	474	323.00	20230323	0.09	N	066790	500	280 억	287842	N	N	0	N	02	N
117	20231208	130532	53	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1991	72	2	3.75	13265257923	6763396	110.93	1820	2100	1820	2490	1344	1919	1961.54	0.93	2562	2412	2299	2108	1919	1728	1539	2014	1634	280	571	500	0	1	1	56025056	1115	132.73	3.92	12	12.07	15.00	508.00	4250	20231114	-53.15	474	20230323	320.04	4250	-53.15	20231114	474	320.04	20230323	4250	-53.15	20231114	474	320.04	20230323	0.09	N	066790	500	280 억	254936	N	N	0	N	02	N
118	20231208	120528	53	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2020	101	2	5.26	9603606142	4929917	80.85	1820	2100	1820	2490	1344	1919	1948.22	1.04	32214	33256	2299	2108	1919	1728	1539	2014	1634	280	571	500	0	5	1	56025056	1132	134.67	3.98	12	8.80	15.00	508.00	4250	20231114	-52.47	474	20230323	326.16	4250	-52.47	20231114	474	326.16	20230323	4250	-52.47	20231114	474	326.16	20230323	0.09	N	066790	500	280 억	284588	N	N	0	N	02	N
119	20231208	110527	53	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1911	-8	5	-0.42	5595418175	2942585	48.26	1820	1995	1820	2490	1344	1919	1901.33	1.03	29680	29666	2299	2108	1919	1728	1539	2014	1634	280	571	500	0	1	1	56025056	1071	127.40	3.76	12	5.25	15.00	508.00	4250	20231114	-55.04	474	20230323	303.16	4250	-55.04	20231114	474	303.16	20230323	4250	-55.04	20231114	474	303.16	20230323	0.09	N	066790	500	280 억	282054	N	N	0	N	02	N
120	20231208	100535	53	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1904	-15	5	-0.78	4724609241	2487936	40.80	1820	1995	1820	2490	1344	1919	1898.74	1.06	39904	39904	2299	2108	1919	1728	1539	2014	1634	280	571	500	0	1	1	56025056	1067	126.93	3.75	12	4.44	15.00	508.00	4250	20231114	-55.20	474	20230323	301.69	4250	-55.20	20231114	474	301.69	20230323	4250	-55.20	20231114	474	301.69	20230323	0.09	N	066790	500	280 억	292278	N	N	0	N	02	N
121	20231208	090526	53	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1882	-37	5	-1.93	904478577	480089	7.87	1820	1920	1820	2490	1344	1919	1881.36	0.84	-21947	-21947	2299	2108	1919	1728	1539	2014	1634	280	571	500	0	1	1	56025056	1054	125.47	3.70	12	0.86	15.00	508.00	4250	20231114	-55.72	474	20230323	297.05	4250	-55.72	20231114	474	297.05	20230323	4250	-55.72	20231114	474	297.05	20230323	0.09	N	066790	500	280 억	230427	N	N	0	N	02	N
122	20231207	160529	53	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1919	-96	5	-4.76	11902817301	5959656	73.89	2085	2110	1730	2615	1415	2015	1997.45	0.92	72747	72698	2285	2150	2045	1910	1805	2097	1857	280	600	500	0	1	1	56025056	1075	127.93	3.78	12	10.64	15.00	508.00	4250	20231114	-54.85	474	20230323	304.85	4250	-54.85	20231114	474	304.85	20230323	4250	-54.85	20231114	474	304.85	20230323	0.09	N	066790	500	280 억	252374	N	N	0	N	02	N
123	20231207	150530	53	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1938	-77	5	-3.82	9948609650	4924891	61.06	2085	2110	1930	2615	1415	2015	2020.07	0.63	-7645	-7751	2285	2150	2045	1910	1805	2097	1857	280	600	500	0	1	1	56025056	1086	129.20	3.81	12	8.79	15.00	508.00	4250	20231114	-54.40	474	20230323	308.86	4250	-54.40	20231114	474	308.86	20230323	4250	-54.40	20231114	474	308.86	20230323	0.09	N	066790	500	280 억	171982	N	N	0	N	02	N
124	20231207	140527	53	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1990	-25	5	-1.24	8215329531	4043096	50.13	2085	2110	1970	2615	1415	2015	2031.94	0.63	-7645	-7744	2285	2150	2045	1910	1805	2097	1857	280	600	500	0	1	1	56025056	1115	132.67	3.92	12	7.22	15.00	508.00	4250	20231114	-53.18	474	20230323	319.83	4250	-53.18	20231114	474	319.83	20230323	4250	-53.18	20231114	474	319.83	20230323	0.09	N	066790	500	280 억	171982	N	N	0	N	02	N
125	20231207	130527	53	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2020	5	2	0.25	6997825927	3433890	42.57	2085	2110	1995	2615	1415	2015	2037.88	0.63	-7645	-7744	2285	2150	2045	1910	1805	2097	1857	280	600	500	0	5	1	56025056	1132	134.67	3.98	12	6.13	15.00	508.00	4250	20231114	-52.47	474	20230323	326.16	4250	-52.47	20231114	474	326.16	20230323	4250	-52.47	20231114	474	326.16	20230323	0.09	N	066790	500	280 억	171982	N	N	0	N	02	N
126	20231207	120528	53	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2025	10	2	0.50	6679463462	3276184	40.62	2085	2110	1995	2615	1415	2015	2038.80	0.63	-7645	-7744	2285	2150	2045	1910	1805	2097	1857	280	600	500	0	5	1	56025056	1135	135.00	3.99	12	5.85	15.00	508.00	4250	20231114	-52.35	474	20230323	327.22	4250	-52.35	20231114	474	327.22	20230323	4250	-52.35	20231114	474	327.22	20230323	0.09	N	066790	500	280 억	171982	N	N	0	N	02	N
127	20231207	110525	53	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1999	-16	5	-0.79	5962018866	2918297	36.18	2085	2110	1995	2615	1415	2015	2042.99	0.63	-7645	-7744	2285	2150	2045	1910	1805	2097	1857	280	600	500	0	1	1	56025056	1120	133.27	3.94	12	5.21	15.00	508.00	4250	20231114	-52.96	474	20230323	321.73	4250	-52.96	20231114	474	321.73	20230323	4250	-52.96	20231114	474	321.73	20230323	0.09	N	066790	500	280 억	171982	N	N	0	N	02	N
128	20231207	100524	53	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2025	10	2	0.50	4837203595	2358724	29.24	2085	2110	2000	2615	1415	2015	2050.78	0.63	-7645	-7744	2285	2150	2045	1910	1805	2097	1857	280	600	500	0	5	1	56025056	1135	135.00	3.99	12	4.21	15.00	508.00	4250	20231114	-52.35	474	20230323	327.22	4250	-52.35	20231114	474	327.22	20230323	4250	-52.35	20231114	474	327.22	20230323	0.09	N	066790	500	280 억	171982	N	N	0	N	02	N
129	20231207	090530	53	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2080	65	2	3.23	1791343010	856815	10.62	2085	2110	2070	2615	1415	2015	2090.77	0.68	6965	6965	2285	2150	2045	1910	1805	2097	1857	280	600	500	0	5	1	56025056	1165	138.67	4.09	12	1.53	15.00	508.00	4250	20231114	-51.06	474	20230323	338.82	4250	-51.06	20231114	474	338.82	20230323	4250	-51.06	20231114	474	338.82	20230323	0.09	N	066790	500	280 억	186592	N	N	0	N	02	N
130	20231206	160520	53	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2015	-115	5	-5.40	16127191938	7858291	124.99	2025	2180	1940	2765	1495	2130	2052.31	0.65	-160204	-159225	2323	2226	2163	2066	2003	2195	2035	280	635	500	0	5	1	56025056	1129	134.33	3.97	12	14.03	15.00	508.00	4250	20231114	-52.59	474	20230323	325.11	4250	-52.59	20231114	474	325.11	20230323	4250	-52.59	20231114	474	325.11	20230323	0.09	N	066790	500	280 억	178725	N	N	0	N	02	N
131	20231206	150530	53	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2025	-105	5	-4.93	15414247068	7503907	119.36	2025	2180	1940	2765	1495	2130	2054.14	0.65	-161314	-161329	2323	2226	2163	2066	2003	2195	2035	280	635	500	0	5	1	56025056	1135	135.00	3.99	12	13.39	15.00	508.00	4250	20231114	-52.35	474	20230323	327.22	4250	-52.35	20231114	474	327.22	20230323	4250	-52.35	20231114	474	327.22	20230323	0.09	N	066790	500	280 억	177615	N	N	0	N	02	N
132	20231206	140528	53	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2070	-60	5	-2.82	12267532275	5955817	94.73	2025	2180	1940	2765	1495	2130	2059.73	0.76	-131144	-131159	2323	2226	2163	2066	2003	2195	2035	280	635	500	0	5	1	56025056	1160	138.00	4.07	12	10.63	15.00	508.00	4250	20231114	-51.29	474	20230323	336.71	4250	-51.29	20231114	474	336.71	20230323	4250	-51.29	20231114	474	336.71	20230323	0.09	N	066790	500	280 억	207785	N	N	0	N	02	N
133	20231206	130523	53	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2080	-50	5	-2.35	10744542385	5224460	83.10	2025	2180	1940	2765	1495	2130	2056.56	0.64	-163237	-163239	2323	2226	2163	2066	2003	2195	2035	280	635	500	0	5	1	56025056	1165	138.67	4.09	12	9.33	15.00	508.00	4250	20231114	-51.06	474	20230323	338.82	4250	-51.06	20231114	474	338.82	20230323	4250	-51.06	20231114	474	338.82	20230323	0.09	N	066790	500	280 억	175692	N	N	0	N	02	N
134	20231206	120518	53	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2025	-105	5	-4.93	7010427285	3461867	55.06	2025	2115	1940	2765	1495	2130	2024.99	0.81	-117852	-117841	2323	2226	2163	2066	2003	2195	2035	280	635	500	0	5	1	56025056	1135	135.00	3.99	12	6.18	15.00	508.00	4250	20231114	-52.35	474	20230323	327.22	4250	-52.35	20231114	474	327.22	20230323	4250	-52.35	20231114	474	327.22	20230323	0.09	N	066790	500	280 억	221077	N	N	0	N	02	N
135	20231206	110529	53	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2040	-90	5	-4.23	6146546380	3035649	48.29	2025	2115	1940	2765	1495	2130	2024.72	0.77	-127422	-127411	2323	2226	2163	2066	2003	2195	2035	280	635	500	0	5	1	56025056	1143	136.00	4.02	12	5.42	15.00	508.00	4250	20231114	-52.00	474	20230323	330.38	4250	-52.00	20231114	474	330.38	20230323	4250	-52.00	20231114	474	330.38	20230323	0.09	N	066790	500	280 억	211507	N	N	0	N	02	N
136	20231206	100525	53	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2030	-100	5	-4.69	4428458045	2201272	35.01	2025	2090	1940	2765	1495	2130	2011.67	0.72	-141335	-141335	2323	2226	2163	2066	2003	2195	2035	280	635	500	0	5	1	56025056	1137	135.33	4.00	12	3.93	15.00	508.00	4250	20231114	-52.24	474	20230323	328.27	4250	-52.24	20231114	474	328.27	20230323	4250	-52.24	20231114	474	328.27	20230323	0.09	N	066790	500	280 억	197594	N	N	0	N	02	N
137	20231206	090525	53	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2015	-115	5	-5.40	1216552902	599858	9.54	2025	2090	1985	2765	1495	2130	2027.75	1.23	-2566	-2566	2323	2226	2163	2066	2003	2195	2035	280	635	500	0	5	1	56025056	1129	134.33	3.97	12	1.07	15.00	508.00	4250	20231114	-52.59	474	20230323	325.11	4250	-52.59	20231114	474	325.11	20230323	4250	-52.59	20231114	474	325.11	20230323	0.09	N	066790	500	280 억	336363	N	N	0	N	02	N
138	20231205	160527	53	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2130	-65	5	-2.96	12741278615	5890254	57.46	2175	2260	2100	2850	1540	2195	2163.15	1.23	-102566	-114798	2408	2301	2163	2056	1918	2355	2110	280	655	500	0	5	1	56025056	1193	142.00	4.19	12	10.51	15.00	508.00	4250	20231114	-49.88	474	20230323	349.37	4250	-49.88	20231114	474	349.37	20230323	4250	-49.88	20231114	474	349.37	20230323	0.09	N	066790	500	280 억	338929	N	N	0	N	02	N
139	20231205	150525	53	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2125	-70	5	-3.19	12144205335	5609603	54.72	2175	2260	2100	2850	1540	2195	2164.88	1.14	-129313	-141586	2408	2301	2163	2056	1918	2355	2110	280	655	500	0	5	1	56025056	1191	141.67	4.18	12	10.01	15.00	508.00	4250	20231114	-50.00	474	20230323	348.31	4250	-50.00	20231114	474	348.31	20230323	4250	-50.00	20231114	474	348.31	20230323	0.09	N	066790	500	280 억	312182	N	N	0	N	02	N
140	20231205	140526	53	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2155	-40	5	-1.82	10621385260	4897711	47.78	2175	2260	2100	2850	1540	2195	2168.62	0.89	-196976	-209119	2408	2301	2163	2056	1918	2355	2110	280	655	500	0	5	1	56025056	1207	143.67	4.24	12	8.74	15.00	508.00	4250	20231114	-49.29	474	20230323	354.64	4250	-49.29	20231114	474	354.64	20230323	4250	-49.29	20231114	474	354.64	20230323	0.09	N	066790	500	280 억	244519	N	N	0	N	02	N
141	20231205	130524	53	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2135	-60	5	-2.73	9794217920	4512469	44.02	2175	2260	2100	2850	1540	2195	2170.46	1.03	-158160	-168496	2408	2301	2163	2056	1918	2355	2110	280	655	500	0	5	1	56025056	1196	142.33	4.20	12	8.05	15.00	508.00	4250	20231114	-49.76	474	20230323	350.42	4250	-49.76	20231114	474	350.42	20230323	4250	-49.76	20231114	474	350.42	20230323	0.09	N	066790	500	280 억	283335	N	N	0	N	02	N
142	20231205	120520	53	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2160	-35	5	-1.59	8580240215	3946351	38.50	2175	2260	2100	2850	1540	2195	2174.20	1.39	-60523	-70683	2408	2301	2163	2056	1918	2355	2110	280	655	500	0	5	1	56025056	1210	144.00	4.25	12	7.04	15.00	508.00	4250	20231114	-49.18	474	20230323	355.70	4250	-49.18	20231114	474	355.70	20230323	4250	-49.18	20231114	474	355.70	20230323	0.09	N	066790	500	280 억	380972	N	N	0	N	02	N
143	20231205	110521	53	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2200	5	2	0.23	5314660395	2463767	24.03	2175	2225	2100	2850	1540	2195	2157.08	1.56	-13101	-23972	2408	2301	2163	2056	1918	2355	2110	280	655	500	0	5	1	56025056	1233	146.67	4.33	12	4.40	15.00	508.00	4250	20231114	-48.24	474	20230323	364.14	4250	-48.24	20231114	474	364.14	20230323	4250	-48.24	20231114	474	364.14	20230323	0.09	N	066790	500	280 억	428394	N	N	0	N	02	N
144	20231205	100522	53	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2160	-35	5	-1.59	2839641815	1330613	12.98	2175	2195	2100	2850	1540	2195	2133.93	1.53	-22590	-22682	2408	2301	2163	2056	1918	2355	2110	280	655	500	0	5	1	56025056	1210	144.00	4.25	12	2.38	15.00	508.00	4250	20231114	-49.18	474	20230323	355.70	4250	-49.18	20231114	474	355.70	20230323	4250	-49.18	20231114	474	355.70	20230323	0.09	N	066790	500	280 억	418905	N	N	0	N	02	N
145	20231205	090520	53	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2140	-55	5	-2.51	904597280	421299	4.11	2175	2195	2120	2850	1540	2195	2146.77	1.39	-60337	-60429	2408	2301	2163	2056	1918	2355	2110	280	655	500	0	5	1	56025056	1199	142.67	4.21	12	0.75	15.00	508.00	4250	20231114	-49.65	474	20230323	351.48	4250	-49.65	20231114	474	351.48	20230323	4250	-49.65	20231114	474	351.48	20230323	0.09	N	066790	500	280 억	381158	N	N	0	N	02	N
146	20231204	160521	53	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2195	105	2	5.02	21980712560	10153917	89.40	2080	2270	2025	2715	1465	2090	2164.78	1.61	269258	276441	2340	2215	2120	1995	1900	2167	1947	280	625	500	0	5	1	56025056	1230	146.33	4.32	12	18.12	15.00	508.00	4250	20231114	-48.35	474	20230323	363.08	4250	-48.35	20231114	474	363.08	20230323	4250	-48.35	20231114	474	363.08	20230323	0.09	N	066790	500	280 억	441495	N	N	0	N	02	N
147	20231204	150522	53	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2195	105	2	5.02	20979554275	9698987	85.40	2080	2270	2025	2715	1465	2090	2163.17	1.47	230983	222081	2340	2215	2120	1995	1900	2167	1947	280	625	500	0	5	1	56025056	1230	146.33	4.32	12	17.31	15.00	508.00	4250	20231114	-48.35	474	20230323	363.08	4250	-48.35	20231114	474	363.08	20230323	4250	-48.35	20231114	474	363.08	20230323	0.09	N	066790	500	280 억	403220	N	N	0	N	02	N
148	20231204	140519	53	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2210	120	2	5.74	18408082175	8531238	75.12	2080	2270	2025	2715	1465	2090	2157.84	1.31	186236	183635	2340	2215	2120	1995	1900	2167	1947	280	625	500	0	5	1	56025056	1238	147.33	4.35	12	15.23	15.00	508.00	4250	20231114	-48.00	474	20230323	366.24	4250	-48.00	20231114	474	366.24	20230323	4250	-48.00	20231114	474	366.24	20230323	0.09	N	066790	500	280 억	358473	N	N	0	N	02	N
149	20231204	130517	53	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2180	90	2	4.31	12049088560	5664734	49.88	2080	2235	2025	2715	1465	2090	2127.13	1.70	293784	293072	2340	2215	2120	1995	1900	2167	1947	280	625	500	0	5	1	56025056	1221	145.33	4.29	12	10.11	15.00	508.00	4250	20231114	-48.71	474	20230323	359.92	4250	-48.71	20231114	474	359.92	20230323	4250	-48.71	20231114	474	359.92	20230323	0.09	N	066790	500	280 억	466021	N	N	0	N	02	N
150	20231204	120516	53	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2150	60	2	2.87	7026392730	3353504	29.53	2080	2160	2025	2715	1465	2090	2095.26	1.77	314534	314101	2340	2215	2120	1995	1900	2167	1947	280	625	500	0	5	1	56025056	1205	143.33	4.23	12	5.99	15.00	508.00	4250	20231114	-49.41	474	20230323	353.59	4250	-49.41	20231114	474	353.59	20230323	4250	-49.41	20231114	474	353.59	20230323	0.09	N	066790	500	280 억	486771	N	N	0	N	02	N
151	20231204	110520	53	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2085	-5	5	-0.24	5012361905	2406661	21.19	2080	2140	2025	2715	1465	2090	2082.66	1.31	186424	185091	2340	2215	2120	1995	1900	2167	1947	280	625	500	0	5	1	56025056	1168	139.00	4.10	12	4.30	15.00	508.00	4250	20231114	-50.94	474	20230323	339.87	4250	-50.94	20231114	474	339.87	20230323	4250	-50.94	20231114	474	339.87	20230323	0.09	N	066790	500	280 억	358661	N	N	0	N	02	N
152	20231204	100518	53	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2100	10	2	0.48	4028924425	1937082	17.06	2080	2140	2025	2715	1465	2090	2079.82	1.61	269931	270211	2340	2215	2120	1995	1900	2167	1947	280	625	500	0	5	1	56025056	1177	140.00	4.13	12	3.46	15.00	508.00	4250	20231114	-50.59	474	20230323	343.04	4250	-50.59	20231114	474	343.04	20230323	4250	-50.59	20231114	474	343.04	20230323	0.09	N	066790	500	280 억	442168	N	N	0	N	02	N
153	20231204	090518	53	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2105	15	2	0.72	687273895	332739	2.93	2080	2120	2030	2715	1465	2090	2064.43	0.67	11387	11452	2340	2215	2120	1995	1900	2167	1947	280	625	500	0	5	1	56025056	1179	140.33	4.14	12	0.59	15.00	508.00	4250	20231114	-50.47	474	20230323	344.09	4250	-50.47	20231114	474	344.09	20230323	4250	-50.47	20231114	474	344.09	20230323	0.09	N	066790	500	280 억	183624	N	N	0	N	02	N
154	20231201	160518	53	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2090	-180	5	-7.93	23951113205	11205877	29.66	2170	2245	2025	2950	1590	2270	2137.38	0.63	-214939	-224459	2696	2483	2197	1984	1698	2589	2090	280	680	500	0	5	1	56025056	1171	139.33	4.11	12	20.00	15.00	508.00	4250	20231114	-50.82	474	20230323	340.93	4250	-50.82	20231114	474	340.93	20230323	4250	-50.82	20231114	474	340.93	20230323	0.09	N	066790	500	280 억	172237	N	N	0	N	02	N
155	20231201	150517	53	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2110	-160	5	-7.05	23005646550	10754864	28.47	2170	2245	2025	2950	1590	2270	2139.08	0.63	-214939	-224459	2696	2483	2197	1984	1698	2589	2090	280	680	500	0	5	1	56025056	1182	140.67	4.15	12	19.20	15.00	508.00	4250	20231114	-50.35	474	20230323	345.15	4250	-50.35	20231114	474	345.15	20230323	4250	-50.35	20231114	474	345.15	20230323	0.09	N	066790	500	280 억	172237	N	N	0	N	02	N
156	20231201	140518	53	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2115	-155	5	-6.83	21032822770	9813580	25.98	2170	2245	2025	2950	1590	2270	2143.22	0.63	-214939	-224459	2696	2483	2197	1984	1698	2589	2090	280	680	500	0	5	1	56025056	1185	141.00	4.16	12	17.52	15.00	508.00	4250	20231114	-50.24	474	20230323	346.20	4250	-50.24	20231114	474	346.20	20230323	4250	-50.24	20231114	474	346.20	20230323	0.09	N	066790	500	280 억	172237	N	N	0	N	02	N
157	20231201	130516	53	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2065	-205	5	-9.03	17233878645	8010067	21.20	2170	2245	2050	2950	1590	2270	2151.51	0.64	-211578	-212044	2696	2483	2197	1984	1698	2589	2090	280	680	500	0	5	1	56025056	1157	137.67	4.06	12	14.30	15.00	508.00	4250	20231114	-51.41	474	20230323	335.65	4250	-51.41	20231114	474	335.65	20230323	4250	-51.41	20231114	474	335.65	20230323	0.09	N	066790	500	280 억	175598	N	N	0	N	02	N
158	20231201	120522	53	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2125	-145	5	-6.39	14506973320	6701703	17.74	2170	2245	2110	2950	1590	2270	2164.66	0.63	-214683	-215333	2696	2483	2197	1984	1698	2589	2090	280	680	500	0	5	1	56025056	1191	141.67	4.18	12	11.96	15.00	508.00	4250	20231114	-50.00	474	20230323	348.31	4250	-50.00	20231114	474	348.31	20230323	4250	-50.00	20231114	474	348.31	20230323	0.09	N	066790	500	280 억	172493	N	N	0	N	02	N
159	20231201	110519	53	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2155	-115	5	-5.07	12844721490	5919923	15.67	2170	2245	2120	2950	1590	2270	2169.73	0.69	-198532	-199182	2696	2483	2197	1984	1698	2589	2090	280	680	500	0	5	1	56025056	1207	143.67	4.24	12	10.57	15.00	508.00	4250	20231114	-49.29	474	20230323	354.64	4250	-49.29	20231114	474	354.64	20230323	4250	-49.29	20231114	474	354.64	20230323	0.09	N	066790	500	280 억	188644	N	N	0	N	02	N
160	20231201	100521	53	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2165	-105	5	-4.63	9864101745	4533424	12.00	2170	2245	2120	2950	1590	2270	2175.84	1.21	-55649	-56299	2696	2483	2197	1984	1698	2589	2090	280	680	500	0	5	1	56025056	1213	144.33	4.26	12	8.09	15.00	508.00	4250	20231114	-49.06	474	20230323	356.75	4250	-49.06	20231114	474	356.75	20230323	4250	-49.06	20231114	474	356.75	20230323	0.09	N	066790	500	280 억	331527	N	N	0	N	02	N
161	20231201	090516	53	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2190	-80	5	-3.52	2808611455	1281017	3.39	2170	2245	2155	2950	1590	2270	2192.43	1.34	-20445	-54069	2696	2483	2197	1984	1698	2589	2090	280	680	500	0	5	1	56025056	1227	146.00	4.31	12	2.29	15.00	508.00	4250	20231114	-48.47	474	20230323	362.03	4250	-48.47	20231114	474	362.03	20230323	4250	-48.47	20231114	474	362.03	20230323	0.09	N	066790	500	280 억	366731	N	N	0	N	02	N

70 KiB Raw Blame History

70 KiB

Raw Blame History