KissMeData/122450/price/prices-20231101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

75 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160847	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5080	100	2	2.01	142800540	28269	115.96	5020	5170	4980	6470	3490	4980	5051.39	1.48	-887	-885	5206	5092	5026	4912	4846	5060	4880	228	1490	500	3380	10	1	45335964	2303	11.26	0.65	12	0.06	451.00	7873.00	7100	20221201	-28.45	4175	20230803	21.68	6240	-18.59	20230111	4175	21.68	20230803	7100	-28.45	20221201	4175	21.68	20230803	1.08	N	122450	500	227 억	329064	N	N	0	N	N
3	20231130	150847	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5040	60	2	1.20	105666800	20947	85.93	5020	5170	4980	6470	3490	4980	5044.48	1.48	-887	-886	5206	5092	5026	4912	4846	5060	4880	228	1490	500	3380	10	1	45335964	2285	11.18	0.64	12	0.05	451.00	7873.00	7100	20221201	-29.01	4175	20230803	20.72	6240	-19.23	20230111	4175	20.72	20230803	7100	-29.01	20221201	4175	20.72	20230803	1.08	N	122450	500	227 억	329064	N	N	0	N	N
4	20231130	140843	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5060	80	2	1.61	88086630	17445	71.56	5020	5170	4980	6470	3490	4980	5049.39	1.48	-909	-906	5206	5092	5026	4912	4846	5060	4880	228	1490	500	3380	10	1	45335964	2294	11.22	0.64	12	0.04	451.00	7873.00	7100	20221201	-28.73	4175	20230803	21.20	6240	-18.91	20230111	4175	21.20	20230803	7100	-28.73	20221201	4175	21.20	20230803	1.08	N	122450	500	227 억	329042	N	N	0	N	N
5	20231130	130841	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5070	90	2	1.81	80917190	16023	65.73	5020	5170	4980	6470	3490	4980	5050.06	1.48	-421	-422	5206	5092	5026	4912	4846	5060	4880	228	1490	500	3380	10	1	45335964	2299	11.24	0.64	12	0.04	451.00	7873.00	7100	20221201	-28.59	4175	20230803	21.44	6240	-18.75	20230111	4175	21.44	20230803	7100	-28.59	20221201	4175	21.44	20230803	1.08	N	122450	500	227 억	329530	N	N	0	N	N
6	20231130	120853	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5080	100	2	2.01	75567830	14968	61.40	5020	5170	4980	6470	3490	4980	5048.63	1.48	-425	-425	5206	5092	5026	4912	4846	5060	4880	228	1490	500	3380	10	1	45335964	2303	11.26	0.65	12	0.03	451.00	7873.00	7100	20221201	-28.45	4175	20230803	21.68	6240	-18.59	20230111	4175	21.68	20230803	7100	-28.45	20221201	4175	21.68	20230803	1.08	N	122450	500	227 억	329526	N	N	0	N	N
7	20231130	110849	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5040	60	2	1.20	68447550	13558	55.62	5020	5170	4980	6470	3490	4980	5048.50	1.48	-946	-947	5206	5092	5026	4912	4846	5060	4880	228	1490	500	3380	10	1	45335964	2285	11.18	0.64	12	0.03	451.00	7873.00	7100	20221201	-29.01	4175	20230803	20.72	6240	-19.23	20230111	4175	20.72	20230803	7100	-29.01	20221201	4175	20.72	20230803	1.08	N	122450	500	227 억	329005	N	N	0	N	N
8	20231130	100843	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5080	100	2	2.01	42840030	8503	34.88	5020	5170	4980	6470	3490	4980	5038.23	1.48	-456	-459	5206	5092	5026	4912	4846	5060	4880	228	1490	500	3380	10	1	45335964	2303	11.26	0.65	12	0.02	451.00	7873.00	7100	20221201	-28.45	4175	20230803	21.68	6240	-18.59	20230111	4175	21.68	20230803	7100	-28.45	20221201	4175	21.68	20230803	1.08	N	122450	500	227 억	329495	N	N	0	N	N
9	20231130	090844	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5020	40	2	0.80	2126060	426	1.75	5020	5030	4980	6470	3490	4980	4990.75	1.48	-416	-418	5206	5092	5026	4912	4846	5060	4880	228	1490	500	3380	10	1	45335964	2276	11.13	0.64	12	0.00	451.00	7873.00	7100	20221201	-29.30	4175	20230803	20.24	6240	-19.55	20230111	4175	20.24	20230803	7100	-29.30	20221201	4175	20.24	20230803	1.08	N	122450	500	227 억	329535	N	N	0	N	N
10	20231129	160839	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	4980	-120	5	-2.35	121839340	24360	84.24	5100	5140	4960	6630	3570	5100	5001.61	1.49	-5043	-5082	5183	5141	5068	5026	4953	5162	5047	228	1530	500	3460	5	1	45335964	2258	11.04	0.63	12	0.05	451.00	7873.00	7100	20221201	-29.86	4175	20230803	19.28	6240	-20.19	20230111	4175	19.28	20230803	7100	-29.86	20221201	4175	19.28	20230803	1.10	N	122450	500	227 억	329951	N	N	0	N	N
11	20231129	150847	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5010	-90	5	-1.76	107523635	21489	74.32	5100	5140	4960	6630	3570	5100	5003.66	1.49	-4837	-4361	5183	5141	5068	5026	4953	5162	5047	228	1530	500	3460	10	1	45335964	2271	11.11	0.64	12	0.05	451.00	7873.00	7100	20221201	-29.44	4175	20230803	20.00	6240	-19.71	20230111	4175	20.00	20230803	7100	-29.44	20221201	4175	20.00	20230803	1.10	N	122450	500	227 억	330157	N	N	0	N	N
12	20231129	140841	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5000	-100	5	-1.96	98536640	19690	68.09	5100	5140	4960	6630	3570	5100	5004.40	1.49	-4224	-3748	5183	5141	5068	5026	4953	5162	5047	228	1530	500	3460	10	1	45335964	2267	11.09	0.64	12	0.04	451.00	7873.00	7100	20221201	-29.58	4175	20230803	19.76	6240	-19.87	20230111	4175	19.76	20230803	7100	-29.58	20221201	4175	19.76	20230803	1.10	N	122450	500	227 억	330770	N	N	0	N	N
13	20231129	130842	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5010	-90	5	-1.76	80710330	16118	55.74	5100	5140	4960	6630	3570	5100	5007.47	1.49	-4020	-3544	5183	5141	5068	5026	4953	5162	5047	228	1530	500	3460	10	1	45335964	2271	11.11	0.64	12	0.04	451.00	7873.00	7100	20221201	-29.44	4175	20230803	20.00	6240	-19.71	20230111	4175	20.00	20230803	7100	-29.44	20221201	4175	20.00	20230803	1.10	N	122450	500	227 억	330974	N	N	0	N	N
14	20231129	120844	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5010	-90	5	-1.76	59458500	11848	40.97	5100	5140	4970	6630	3570	5100	5018.44	1.49	-3820	-3344	5183	5141	5068	5026	4953	5162	5047	228	1530	500	3460	10	1	45335964	2271	11.11	0.64	12	0.03	451.00	7873.00	7100	20221201	-29.44	4175	20230803	20.00	6240	-19.71	20230111	4175	20.00	20230803	7100	-29.44	20221201	4175	20.00	20230803	1.10	N	122450	500	227 억	331174	N	N	0	N	N
15	20231129	110844	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5030	-70	5	-1.37	56846415	11326	39.17	5100	5140	4970	6630	3570	5100	5019.11	1.49	-3488	-3012	5183	5141	5068	5026	4953	5162	5047	228	1530	500	3460	10	1	45335964	2280	11.15	0.64	12	0.02	451.00	7873.00	7100	20221201	-29.15	4175	20230803	20.48	6240	-19.39	20230111	4175	20.48	20230803	7100	-29.15	20221201	4175	20.48	20230803	1.10	N	122450	500	227 억	331506	N	N	0	N	N
16	20231129	100842	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5040	-60	5	-1.18	36610470	7275	25.16	5100	5140	5000	6630	3570	5100	5032.37	1.50	-1348	-872	5183	5141	5068	5026	4953	5162	5047	228	1530	500	3460	10	1	45335964	2285	11.18	0.64	12	0.02	451.00	7873.00	7100	20221201	-29.01	4175	20230803	20.72	6240	-19.23	20230111	4175	20.72	20230803	7100	-29.01	20221201	4175	20.72	20230803	1.10	N	122450	500	227 억	333646	N	N	0	N	N
17	20231129	090839	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5080	-20	5	-0.39	668200	131	0.45	5100	5140	5050	6630	3570	5100	5100.76	1.51	-43	-46	5183	5141	5068	5026	4953	5162	5047	228	1530	500	3460	10	1	45335964	2303	11.26	0.65	12	0.00	451.00	7873.00	7100	20221201	-28.45	4175	20230803	21.68	6240	-18.59	20230111	4175	21.68	20230803	7100	-28.45	20221201	4175	21.68	20230803	1.10	N	122450	500	227 억	334951	N	N	0	N	N
18	20231128	160839	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5100	50	2	0.99	145590320	28907	30.36	5050	5110	4995	6560	3540	5050	5036.51	1.51	-10726	-10728	5523	5286	5133	4896	4743	5210	4820	228	1510	500	3430	10	1	45335964	2312	11.31	0.65	12	0.06	451.00	7873.00	7100	20221201	-28.17	4175	20230803	22.16	6240	-18.27	20230111	4175	22.16	20230803	7100	-28.17	20221201	4175	22.16	20230803	1.10	N	122450	500	227 억	334994	N	N	0	N	N
19	20231128	150744	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5030	-20	5	-0.40	128040200	25451	26.73	5050	5110	4995	6560	3540	5050	5030.85	1.51	-9903	-9607	5523	5286	5133	4896	4743	5210	4820	228	1510	500	3430	10	1	45335964	2280	11.15	0.64	12	0.06	451.00	7873.00	7100	20221201	-29.15	4175	20230803	20.48	6240	-19.39	20230111	4175	20.48	20230803	7100	-29.15	20221201	4175	20.48	20230803	1.10	N	122450	500	227 억	335817	N	N	0	N	N
20	20231128	140839	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5040	-10	5	-0.20	95518880	18956	19.91	5050	5110	5000	6560	3540	5050	5038.98	1.51	-9817	-9522	5523	5286	5133	4896	4743	5210	4820	228	1510	500	3430	10	1	45335964	2285	11.18	0.64	12	0.04	451.00	7873.00	7100	20221201	-29.01	4175	20230803	20.72	6240	-19.23	20230111	4175	20.72	20230803	7100	-29.01	20221201	4175	20.72	20230803	1.10	N	122450	500	227 억	335903	N	N	0	N	N
21	20231128	130833	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5070	20	2	0.40	71065860	14099	14.81	5050	5110	5000	6560	3540	5050	5040.49	1.52	-8236	-8238	5523	5286	5133	4896	4743	5210	4820	228	1510	500	3430	10	1	45335964	2299	11.24	0.64	12	0.03	451.00	7873.00	7100	20221201	-28.59	4175	20230803	21.44	6240	-18.75	20230111	4175	21.44	20230803	7100	-28.59	20221201	4175	21.44	20230803	1.10	N	122450	500	227 억	337484	N	N	0	N	N
22	20231128	120838	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5050	0	3	0.00	55670720	11062	11.62	5050	5110	5000	6560	3540	5050	5032.61	1.53	-5520	-5522	5523	5286	5133	4896	4743	5210	4820	228	1510	500	3430	10	1	45335964	2289	11.20	0.64	12	0.02	451.00	7873.00	7100	20221201	-28.87	4175	20230803	20.96	6240	-19.07	20230111	4175	20.96	20230803	7100	-28.87	20221201	4175	20.96	20230803	1.10	N	122450	500	227 억	340200	N	N	0	N	N
23	20231128	110838	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5090	40	2	0.79	38749290	7697	8.08	5050	5110	5000	6560	3540	5050	5034.34	1.54	-4075	-4077	5523	5286	5133	4896	4743	5210	4820	228	1510	500	3430	10	1	45335964	2308	11.29	0.65	12	0.02	451.00	7873.00	7100	20221201	-28.31	4175	20230803	21.92	6240	-18.43	20230111	4175	21.92	20230803	7100	-28.31	20221201	4175	21.92	20230803	1.10	N	122450	500	227 억	341645	N	N	0	N	N
24	20231128	100835	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5010	-40	5	-0.79	30080700	5978	6.28	5050	5110	5000	6560	3540	5050	5031.90	1.54	-3543	-3545	5523	5286	5133	4896	4743	5210	4820	228	1510	500	3430	10	1	45335964	2271	11.11	0.64	12	0.01	451.00	7873.00	7100	20221201	-29.44	4175	20230803	20.00	6240	-19.71	20230111	4175	20.00	20230803	7100	-29.44	20221201	4175	20.00	20230803	1.10	N	122450	500	227 억	342177	N	N	0	N	N
25	20231128	090835	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5060	10	2	0.20	6532600	1297	1.36	5050	5070	5000	6560	3540	5050	5036.70	1.55	-1066	-1068	5523	5286	5133	4896	4743	5210	4820	228	1510	500	3430	10	1	45335964	2294	11.22	0.64	12	0.00	451.00	7873.00	7100	20221201	-28.73	4175	20230803	21.20	6240	-18.91	20230111	4175	21.20	20230803	7100	-28.73	20221201	4175	21.20	20230803	1.10	N	122450	500	227 억	344654	N	N	0	N	N
26	20231127	160833	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5050	-270	5	-5.08	483010840	94861	297.42	5370	5370	4980	6910	3730	5320	5091.78	1.56	-8974	-8906	5533	5426	5333	5226	5133	5380	5180	228	1590	500	3610	10	1	45335964	2289	11.20	0.64	12	0.21	451.00	7873.00	7100	20221201	-28.87	4175	20230803	20.96	6240	-19.07	20230111	4175	20.96	20230803	7100	-28.87	20221201	4175	20.96	20230803	1.10	N	122450	500	227 억	345720	N	N	0	N	N
27	20231127	150835	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5070	-250	5	-4.70	461269450	90558	283.93	5370	5370	4980	6910	3730	5320	5093.64	1.56	-8508	-7650	5533	5426	5333	5226	5133	5380	5180	228	1590	500	3610	10	1	45335964	2299	11.24	0.64	12	0.20	451.00	7873.00	7100	20221201	-28.59	4175	20230803	21.44	6240	-18.75	20230111	4175	21.44	20230803	7100	-28.59	20221201	4175	21.44	20230803	1.10	N	122450	500	227 억	346186	N	N	0	N	N
28	20231127	140840	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5100	-220	5	-4.14	351768310	68775	215.63	5370	5370	5040	6910	3730	5320	5114.77	1.58	-3910	-2133	5533	5426	5333	5226	5133	5380	5180	228	1590	500	3610	10	1	45335964	2312	11.31	0.65	12	0.15	451.00	7873.00	7100	20221201	-28.17	4175	20230803	22.16	6240	-18.27	20230111	4175	22.16	20230803	7100	-28.17	20221201	4175	22.16	20230803	1.10	N	122450	500	227 억	350784	N	N	0	N	N
29	20231127	130838	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5110	-210	5	-3.95	340206410	66513	208.54	5370	5370	5040	6910	3730	5320	5114.89	1.58	-3295	-1518	5533	5426	5333	5226	5133	5380	5180	228	1590	500	3610	10	1	45335964	2317	11.33	0.65	12	0.15	451.00	7873.00	7100	20221201	-28.03	4175	20230803	22.40	6240	-18.11	20230111	4175	22.40	20230803	7100	-28.03	20221201	4175	22.40	20230803	1.10	N	122450	500	227 억	351399	N	N	0	N	N
30	20231127	120840	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5070	-250	5	-4.70	310033590	60552	189.85	5370	5370	5040	6910	3730	5320	5120.12	1.58	-3466	-1689	5533	5426	5333	5226	5133	5380	5180	228	1590	500	3610	10	1	45335964	2299	11.24	0.64	12	0.13	451.00	7873.00	7100	20221201	-28.59	4175	20230803	21.44	6240	-18.75	20230111	4175	21.44	20230803	7100	-28.59	20221201	4175	21.44	20230803	1.10	N	122450	500	227 억	351228	N	N	0	N	N
31	20231127	110827	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5110	-210	5	-3.95	300564430	58695	184.03	5370	5370	5040	6910	3730	5320	5120.78	1.58	-3034	-1257	5533	5426	5333	5226	5133	5380	5180	228	1590	500	3610	10	1	45335964	2317	11.33	0.65	12	0.13	451.00	7873.00	7100	20221201	-28.03	4175	20230803	22.40	6240	-18.11	20230111	4175	22.40	20230803	7100	-28.03	20221201	4175	22.40	20230803	1.10	N	122450	500	227 억	351660	N	N	0	N	N
32	20231127	100825	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5170	-150	5	-2.82	82689330	15936	49.96	5370	5370	5130	6910	3730	5320	5188.84	1.58	-2718	-2698	5533	5426	5333	5226	5133	5380	5180	228	1590	500	3610	10	1	45335964	2344	11.46	0.66	12	0.04	451.00	7873.00	7100	20221201	-27.18	4175	20230803	23.83	6240	-17.15	20230111	4175	23.83	20230803	7100	-27.18	20221201	4175	23.83	20230803	1.10	N	122450	500	227 억	351976	N	N	0	N	N
33	20231127	090829	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5260	-60	5	-1.13	11889190	2251	7.06	5370	5370	5220	6910	3730	5320	5281.74	1.59	-1562	-1563	5533	5426	5333	5226	5133	5380	5180	228	1590	500	3610	10	1	45335964	2385	11.66	0.67	12	0.00	451.00	7873.00	7100	20221201	-25.92	4175	20230803	25.99	6240	-15.71	20230111	4175	25.99	20230803	7100	-25.92	20221201	4175	25.99	20230803	1.10	N	122450	500	227 억	353132	N	N	0	N	N
34	20231124	160821	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5320	-50	5	-0.93	169198840	31870	82.12	5410	5440	5240	6980	3760	5370	5308.97	1.60	-15905	-15905	5556	5462	5416	5322	5276	5440	5300	228	1610	500	3650	10	1	45335964	2412	11.80	0.68	12	0.07	451.00	7873.00	7100	20221201	-25.07	4175	20230803	27.43	6240	-14.74	20230111	4175	27.43	20230803	7100	-25.07	20221201	4175	27.43	20230803	1.11	N	122450	500	227 억	354694	N	N	0	N	N
35	20231124	150830	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5270	-100	5	-1.86	147550160	27781	71.58	5410	5440	5240	6980	3760	5370	5311.19	1.60	-14926	-14926	5556	5462	5416	5322	5276	5440	5300	228	1610	500	3650	10	1	45335964	2389	11.69	0.67	12	0.06	451.00	7873.00	7100	20221201	-25.77	4175	20230803	26.23	6240	-15.54	20230111	4175	26.23	20230803	7100	-25.77	20221201	4175	26.23	20230803	1.11	N	122450	500	227 억	355673	N	N	0	N	N
36	20231124	140831	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5300	-70	5	-1.30	98127960	18399	47.41	5410	5440	5270	6980	3760	5370	5333.33	1.64	-7063	-7063	5556	5462	5416	5322	5276	5440	5300	228	1610	500	3650	10	1	45335964	2403	11.75	0.67	12	0.04	451.00	7873.00	7100	20221201	-25.35	4175	20230803	26.95	6240	-15.06	20230111	4175	26.95	20230803	7100	-25.35	20221201	4175	26.95	20230803	1.11	N	122450	500	227 억	363536	N	N	0	N	N
37	20231124	130826	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5350	-20	5	-0.37	87975050	16485	42.48	5410	5440	5270	6980	3760	5370	5336.67	1.64	-6018	-6018	5556	5462	5416	5322	5276	5440	5300	228	1610	500	3650	10	1	45335964	2425	11.86	0.68	12	0.04	451.00	7873.00	7100	20221201	-24.65	4175	20230803	28.14	6240	-14.26	20230111	4175	28.14	20230803	7100	-24.65	20221201	4175	28.14	20230803	1.11	N	122450	500	227 억	364581	N	N	0	N	N
38	20231124	120832	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5310	-60	5	-1.12	80672230	15112	38.94	5410	5440	5270	6980	3760	5370	5338.29	1.64	-5729	-5729	5556	5462	5416	5322	5276	5440	5300	228	1610	500	3650	10	1	45335964	2407	11.77	0.67	12	0.03	451.00	7873.00	7100	20221201	-25.21	4175	20230803	27.19	6240	-14.90	20230111	4175	27.19	20230803	7100	-25.21	20221201	4175	27.19	20230803	1.11	N	122450	500	227 억	364870	N	N	0	N	N
39	20231124	110829	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5340	-30	5	-0.56	67754930	12685	32.69	5410	5440	5270	6980	3760	5370	5341.34	1.64	-5337	-5337	5556	5462	5416	5322	5276	5440	5300	228	1610	500	3650	10	1	45335964	2421	11.84	0.68	12	0.03	451.00	7873.00	7100	20221201	-24.79	4175	20230803	27.90	6240	-14.42	20230111	4175	27.90	20230803	7100	-24.79	20221201	4175	27.90	20230803	1.11	N	122450	500	227 억	365262	N	N	0	N	N
40	20231124	100827	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5290	-80	5	-1.49	53263880	9968	25.68	5410	5440	5270	6980	3760	5370	5343.49	1.65	-4794	-4794	5556	5462	5416	5322	5276	5440	5300	228	1610	500	3650	10	1	45335964	2398	11.73	0.67	12	0.02	451.00	7873.00	7100	20221201	-25.49	4175	20230803	26.71	6240	-15.22	20230111	4175	26.71	20230803	7100	-25.49	20221201	4175	26.71	20230803	1.11	N	122450	500	227 억	365805	N	N	0	N	N
41	20231124	090825	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5390	20	2	0.37	9496420	1757	4.53	5410	5440	5390	6980	3760	5370	5404.91	1.66	-886	-887	5556	5462	5416	5322	5276	5440	5300	228	1610	500	3650	10	1	45335964	2444	11.95	0.68	12	0.00	451.00	7873.00	7100	20221201	-24.08	4175	20230803	29.10	6240	-13.62	20230111	4175	29.10	20230803	7100	-24.08	20221201	4175	29.10	20230803	1.11	N	122450	500	227 억	369713	N	N	0	N	N
42	20231123	160816	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5370	-110	5	-2.01	204078220	37576	34.59	5460	5510	5370	7120	3840	5480	5432.84	1.67	-9899	-9901	5613	5546	5443	5376	5273	5580	5410	228	1640	500	3720	10	1	45335964	2435	11.91	0.68	12	0.08	451.00	7873.00	7100	20221201	-24.37	4175	20230803	28.62	6240	-13.94	20230111	4175	28.62	20230803	7100	-24.37	20221201	4175	28.62	20230803	1.10	N	122450	500	227 억	370599	N	N	0	N	N
43	20231123	150843	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5420	-60	5	-1.09	161622430	29713	27.35	5460	5510	5390	7120	3840	5480	5439.45	1.68	-6875	-6878	5613	5546	5443	5376	5273	5580	5410	228	1640	500	3720	10	1	45335964	2457	12.02	0.69	12	0.07	451.00	7873.00	7100	20221201	-23.66	4175	20230803	29.82	6240	-13.14	20230111	4175	29.82	20230803	7100	-23.66	20221201	4175	29.82	20230803	1.10	N	122450	500	227 억	373623	N	N	0	N	N
44	20231123	140840	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5450	-30	5	-0.55	140597940	25821	23.77	5460	5510	5390	7120	3840	5480	5445.10	1.68	-6561	-6563	5613	5546	5443	5376	5273	5580	5410	228	1640	500	3720	10	1	45335964	2471	12.08	0.69	12	0.06	451.00	7873.00	7100	20221201	-23.24	4175	20230803	30.54	6240	-12.66	20230111	4175	30.54	20230803	7100	-23.24	20221201	4175	30.54	20230803	1.10	N	122450	500	227 억	373937	N	N	0	N	N
45	20231123	130841	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5410	-70	5	-1.28	137668110	25281	23.27	5460	5510	5390	7120	3840	5480	5445.52	1.68	-6519	-6519	5613	5546	5443	5376	5273	5580	5410	228	1640	500	3720	10	1	45335964	2453	12.00	0.69	12	0.06	451.00	7873.00	7100	20221201	-23.80	4175	20230803	29.58	6240	-13.30	20230111	4175	29.58	20230803	7100	-23.80	20221201	4175	29.58	20230803	1.10	N	122450	500	227 억	373979	N	N	0	N	N
46	20231123	120828	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5480	0	3	0.00	104809000	19233	17.71	5460	5510	5390	7120	3840	5480	5449.44	1.69	-5483	-5483	5613	5546	5443	5376	5273	5580	5410	228	1640	500	3720	10	1	45335964	2484	12.15	0.70	12	0.04	451.00	7873.00	7100	20221201	-22.82	4175	20230803	31.26	6240	-12.18	20230111	4175	31.26	20230803	7100	-22.82	20221201	4175	31.26	20230803	1.10	N	122450	500	227 억	375015	N	N	0	N	N
47	20231123	110848	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5480	0	3	0.00	81918790	15041	13.85	5460	5510	5390	7120	3840	5480	5446.37	1.70	-3444	-3444	5613	5546	5443	5376	5273	5580	5410	228	1640	500	3720	10	1	45335964	2484	12.15	0.70	12	0.03	451.00	7873.00	7100	20221201	-22.82	4175	20230803	31.26	6240	-12.18	20230111	4175	31.26	20230803	7100	-22.82	20221201	4175	31.26	20230803	1.10	N	122450	500	227 억	377054	N	N	0	N	N
48	20231123	100830	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5510	30	2	0.55	68773090	12643	11.64	5460	5510	5390	7120	3840	5480	5439.62	1.70	-2240	-2240	5613	5546	5443	5376	5273	5580	5410	228	1640	500	3720	10	1	45335964	2498	12.22	0.70	12	0.03	451.00	7873.00	7100	20221201	-22.39	4175	20230803	31.98	6240	-11.70	20230111	4175	31.98	20230803	7100	-22.39	20221201	4175	31.98	20230803	1.10	N	122450	500	227 억	378258	N	N	0	N	N
49	20231123	090827	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5490	10	2	0.18	11081930	2022	1.86	5460	5510	5410	7120	3840	5480	5480.68	1.71	-831	-841	5613	5546	5443	5376	5273	5580	5410	228	1640	500	3720	10	1	45335964	2489	12.17	0.70	12	0.00	451.00	7873.00	7100	20221201	-22.68	4175	20230803	31.50	6240	-12.02	20230111	4175	31.50	20230803	7100	-22.68	20221201	4175	31.50	20230803	1.10	N	122450	500	227 억	379667	N	N	0	N	N
50	20231122	160757	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5480	70	2	1.29	593433760	108537	139.30	5410	5510	5340	7030	3790	5410	5467.57	1.71	29885	29871	5576	5492	5326	5242	5076	5535	5285	228	1620	500	3670	10	1	45335964	2484	12.15	0.70	12	0.24	451.00	7873.00	7100	20221201	-22.82	4175	20230803	31.26	6240	-12.18	20230111	4175	31.26	20230803	7100	-22.82	20221201	4175	31.26	20230803	1.09	N	122450	500	227 억	380498	N	N	0	N	N
51	20231122	150812	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5500	90	2	1.66	564609020	103286	132.56	5410	5510	5340	7030	3790	5410	5466.46	1.71	29530	29157	5576	5492	5326	5242	5076	5535	5285	228	1620	500	3670	10	1	45335964	2493	12.20	0.70	12	0.23	451.00	7873.00	7100	20221201	-22.54	4175	20230803	31.74	6240	-11.86	20230111	4175	31.74	20230803	7100	-22.54	20221201	4175	31.74	20230803	1.09	N	122450	500	227 억	380143	N	N	0	N	N
52	20231122	140804	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5490	80	2	1.48	353740950	64915	83.32	5410	5500	5340	7030	3790	5410	5449.29	1.67	19588	19225	5576	5492	5326	5242	5076	5535	5285	228	1620	500	3670	10	1	45335964	2489	12.17	0.70	12	0.14	451.00	7873.00	7100	20221201	-22.68	4175	20230803	31.50	6240	-12.02	20230111	4175	31.50	20230803	7100	-22.68	20221201	4175	31.50	20230803	1.09	N	122450	500	227 억	370201	N	N	0	N	N
53	20231122	130833	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5450	40	2	0.74	259747090	47757	61.29	5410	5500	5340	7030	3790	5410	5438.93	1.64	14020	14098	5576	5492	5326	5242	5076	5535	5285	228	1620	500	3670	10	1	45335964	2471	12.08	0.69	12	0.11	451.00	7873.00	7100	20221201	-23.24	4175	20230803	30.54	6240	-12.66	20230111	4175	30.54	20230803	7100	-23.24	20221201	4175	30.54	20230803	1.09	N	122450	500	227 억	364633	N	N	0	N	N
54	20231122	120838	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5470	60	2	1.11	193928720	35651	45.76	5410	5500	5340	7030	3790	5410	5439.64	1.63	12133	12117	5576	5492	5326	5242	5076	5535	5285	228	1620	500	3670	10	1	45335964	2480	12.13	0.69	12	0.08	451.00	7873.00	7100	20221201	-22.96	4175	20230803	31.02	6240	-12.34	20230111	4175	31.02	20230803	7100	-22.96	20221201	4175	31.02	20230803	1.09	N	122450	500	227 억	362746	N	N	0	N	N
55	20231122	110914	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5370	-40	5	-0.74	59122170	10969	14.08	5410	5410	5340	7030	3790	5410	5389.93	1.58	68	52	5576	5492	5326	5242	5076	5535	5285	228	1620	500	3670	10	1	45335964	2435	11.91	0.68	12	0.02	451.00	7873.00	7100	20221201	-24.37	4175	20230803	28.62	6240	-13.94	20230111	4175	28.62	20230803	7100	-24.37	20221201	4175	28.62	20230803	1.09	N	122450	500	227 억	350681	N	N	0	N	N
56	20231122	100847	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5390	-20	5	-0.37	5189130	965	1.24	5410	5410	5340	7030	3790	5410	5377.34	1.58	-116	-132	5576	5492	5326	5242	5076	5535	5285	228	1620	500	3670	10	1	45335964	2444	11.95	0.68	12	0.00	451.00	7873.00	7100	20221201	-24.08	4175	20230803	29.10	6240	-13.62	20230111	4175	29.10	20230803	7100	-24.08	20221201	4175	29.10	20230803	1.09	N	122450	500	227 억	350497	N	N	0	N	N
57	20231122	090804	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5400	-10	5	-0.18	1146700	212	0.27	5410	5410	5370	7030	3790	5410	5408.96	1.58	-96	-112	5576	5492	5326	5242	5076	5535	5285	228	1620	500	3670	10	1	45335964	2448	11.97	0.69	12	0.00	451.00	7873.00	7100	20221201	-23.94	4175	20230803	29.34	6240	-13.46	20230111	4175	29.34	20230803	7100	-23.94	20221201	4175	29.34	20230803	1.09	N	122450	500	227 억	350517	N	N	0	N	N
58	20231121	160808	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5410	0	3	0.00	412854650	77892	120.45	5410	5410	5160	7030	3790	5410	5300.32	1.58	-7185	-7187	5536	5472	5416	5352	5296	5505	5385	228	1620	500	3670	10	1	45335964	2453	12.00	0.69	12	0.17	451.00	7873.00	7100	20221201	-23.80	4175	20230803	29.58	6240	-13.30	20230111	4175	29.58	20230803	7100	-23.80	20221201	4175	29.58	20230803	1.10	N	122450	500	227 억	350613	N	N	11	N	N
59	20231121	150808	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5380	-30	5	-0.55	378599210	71549	110.64	5410	5410	5160	7030	3790	5410	5291.47	1.58	-6131	-6133	5536	5472	5416	5352	5296	5505	5385	228	1620	500	3670	10	1	45335964	2439	11.93	0.68	12	0.16	451.00	7873.00	7100	20221201	-24.23	4175	20230803	28.86	6240	-13.78	20230111	4175	28.86	20230803	7100	-24.23	20221201	4175	28.86	20230803	1.10	N	122450	500	227 억	351667	N	N	11	N	N
60	20231121	140759	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5350	-60	5	-1.11	309514190	58675	90.73	5410	5410	5160	7030	3790	5410	5275.06	1.59	-5029	-4768	5536	5472	5416	5352	5296	5505	5385	228	1620	500	3670	10	1	45335964	2425	11.86	0.68	12	0.13	451.00	7873.00	7100	20221201	-24.65	4175	20230803	28.14	6240	-14.26	20230111	4175	28.14	20230803	7100	-24.65	20221201	4175	28.14	20230803	1.10	N	122450	500	227 억	352769	N	N	11	N	N
61	20231121	130754	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5330	-80	5	-1.48	274803710	52159	80.66	5410	5410	5160	7030	3790	5410	5268.58	1.59	-4431	-3607	5536	5472	5416	5352	5296	5505	5385	228	1620	500	3670	10	1	45335964	2416	11.82	0.68	12	0.12	451.00	7873.00	7100	20221201	-24.93	4175	20230803	27.66	6240	-14.58	20230111	4175	27.66	20230803	7100	-24.93	20221201	4175	27.66	20230803	1.10	N	122450	500	227 억	353367	N	N	11	N	N
62	20231121	120753	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5320	-90	5	-1.66	267558490	50797	78.55	5410	5410	5160	7030	3790	5410	5267.21	1.59	-4185	-2820	5536	5472	5416	5352	5296	5505	5385	228	1620	500	3670	10	1	45335964	2412	11.80	0.68	12	0.11	451.00	7873.00	7100	20221201	-25.07	4175	20230803	27.43	6240	-14.74	20230111	4175	27.43	20230803	7100	-25.07	20221201	4175	27.43	20230803	1.10	N	122450	500	227 억	353613	N	N	11	N	N
63	20231121	110749	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5270	-140	5	-2.59	227213350	43180	66.77	5410	5410	5160	7030	3790	5410	5262.00	1.59	-3789	-1840	5536	5472	5416	5352	5296	5505	5385	228	1620	500	3670	10	1	45335964	2389	11.69	0.67	12	0.10	451.00	7873.00	7100	20221201	-25.77	4175	20230803	26.23	6240	-15.54	20230111	4175	26.23	20230803	7100	-25.77	20221201	4175	26.23	20230803	1.10	N	122450	500	227 억	354009	N	N	11	N	N
64	20231121	100731	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5270	-140	5	-2.59	195691950	37175	57.49	5410	5410	5160	7030	3790	5410	5264.07	1.60	-3249	-1099	5536	5472	5416	5352	5296	5505	5385	228	1620	500	3670	10	1	45335964	2389	11.69	0.67	12	0.08	451.00	7873.00	7100	20221201	-25.77	4175	20230803	26.23	6240	-15.54	20230111	4175	26.23	20230803	7100	-25.77	20221201	4175	26.23	20230803	1.10	N	122450	500	227 억	354549	N	N	11	N	N
65	20231121	090743	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5350	-60	5	-1.11	839630	156	0.24	5410	5410	5350	7030	3790	5410	5382.24	1.61	-87	-87	5536	5472	5416	5352	5296	5505	5385	228	1620	500	3670	10	1	45335964	2425	11.86	0.68	12	0.00	451.00	7873.00	7100	20221201	-24.65	4175	20230803	28.14	6240	-14.26	20230111	4175	28.14	20230803	7100	-24.65	20221201	4175	28.14	20230803	1.10	N	122450	500	227 억	357711	N	N	11	N	N
66	20231120	160747	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5410	20	2	0.37	349981150	64575	61.17	5390	5480	5360	7000	3780	5390	5419.76	1.61	-9942	-9983	5530	5460	5340	5270	5150	5495	5305	228	1610	500	3660	10	1	45335964	2453	12.00	0.69	12	0.14	451.00	7873.00	7100	20221201	-23.80	4175	20230803	29.58	6240	-13.30	20230111	4175	29.58	20230803	7100	-23.80	20221201	4175	29.58	20230803	1.11	N	122450	500	227 억	357798	N	N	11	N	N
67	20231120	150754	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5430	40	2	0.74	298172790	55020	52.12	5390	5480	5360	7000	3780	5390	5419.35	1.63	-5405	-5446	5530	5460	5340	5270	5150	5495	5305	228	1610	500	3660	10	1	45335964	2462	12.04	0.69	12	0.12	451.00	7873.00	7100	20221201	-23.52	4175	20230803	30.06	6240	-12.98	20230111	4175	30.06	20230803	7100	-23.52	20221201	4175	30.06	20230803	1.11	N	122450	500	227 억	362335	N	N	208	N	N
68	20231120	140752	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5420	30	2	0.56	262254230	48393	45.84	5390	5480	5360	7000	3780	5390	5419.26	1.64	-3117	-3158	5530	5460	5340	5270	5150	5495	5305	228	1610	500	3660	10	1	45335964	2457	12.02	0.69	12	0.11	451.00	7873.00	7100	20221201	-23.66	4175	20230803	29.82	6240	-13.14	20230111	4175	29.82	20230803	7100	-23.66	20221201	4175	29.82	20230803	1.11	N	122450	500	227 억	364623	N	N	208	N	N
69	20231120	130748	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5400	10	2	0.19	246618350	45505	43.11	5390	5480	5360	7000	3780	5390	5419.59	1.64	-2598	-2639	5530	5460	5340	5270	5150	5495	5305	228	1610	500	3660	10	1	45335964	2448	11.97	0.69	12	0.10	451.00	7873.00	7100	20221201	-23.94	4175	20230803	29.34	6240	-13.46	20230111	4175	29.34	20230803	7100	-23.94	20221201	4175	29.34	20230803	1.11	N	122450	500	227 억	365142	N	N	208	N	N
70	20231120	120749	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5370	-20	5	-0.37	215051840	39635	37.55	5390	5480	5360	7000	3780	5390	5425.81	1.65	-1103	-1144	5530	5460	5340	5270	5150	5495	5305	228	1610	500	3660	10	1	45335964	2435	11.91	0.68	12	0.09	451.00	7873.00	7100	20221201	-24.37	4175	20230803	28.62	6240	-13.94	20230111	4175	28.62	20230803	7100	-24.37	20221201	4175	28.62	20230803	1.11	N	122450	500	227 억	366637	N	N	208	N	N
71	20231120	110749	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5400	10	2	0.19	198025510	36474	34.55	5390	5480	5360	7000	3780	5390	5429.22	1.66	544	507	5530	5460	5340	5270	5150	5495	5305	228	1610	500	3660	10	1	45335964	2448	11.97	0.69	12	0.08	451.00	7873.00	7100	20221201	-23.94	4175	20230803	29.34	6240	-13.46	20230111	4175	29.34	20230803	7100	-23.94	20221201	4175	29.34	20230803	1.11	N	122450	500	227 억	368284	N	N	208	N	N
72	20231120	100745	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5450	60	2	1.11	184773570	34023	32.23	5390	5480	5360	7000	3780	5390	5430.84	1.66	1290	1257	5530	5460	5340	5270	5150	5495	5305	228	1610	500	3660	10	1	45335964	2471	12.08	0.69	12	0.08	451.00	7873.00	7100	20221201	-23.24	4175	20230803	30.54	6240	-12.66	20230111	4175	30.54	20230803	7100	-23.24	20221201	4175	30.54	20230803	1.11	N	122450	500	227 억	369030	N	N	208	N	N
73	20231120	090753	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5400	10	2	0.19	5379060	997	0.94	5390	5400	5360	7000	3780	5390	5395.25	1.65	-122	-237	5530	5460	5340	5270	5150	5495	5305	228	1610	500	3660	10	1	45335964	2448	11.97	0.69	12	0.00	451.00	7873.00	7100	20221201	-23.94	4175	20230803	29.34	6240	-13.46	20230111	4175	29.34	20230803	7100	-23.94	20221201	4175	29.34	20230803	1.11	N	122450	500	227 억	367618	N	N	208	N	N
74	20231117	160808	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5390	140	2	2.67	555085820	103816	158.73	5250	5410	5220	6820	3680	5250	5346.81	1.65	16687	16569	5443	5346	5253	5156	5063	5395	5205	228	1570	500	3570	10	1	45335964	2444	11.95	0.68	12	0.23	451.00	7873.00	7100	20221201	-24.08	4175	20230803	29.10	6240	-13.62	20230111	4175	29.10	20230803	7100	-24.08	20221201	4175	29.10	20230803	1.11	N	122450	500	227 억	367612	N	N	208	N	N
75	20231117	150813	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5380	130	2	2.48	502704160	94110	143.89	5250	5410	5220	6820	3680	5250	5341.67	1.65	15679	15389	5443	5346	5253	5156	5063	5395	5205	228	1570	500	3570	10	1	45335964	2439	11.93	0.68	12	0.21	451.00	7873.00	7100	20221201	-24.23	4175	20230803	28.86	6240	-13.78	20230111	4175	28.86	20230803	7100	-24.23	20221201	4175	28.86	20230803	1.11	N	122450	500	227 억	366604	N	N	10	N	N
76	20231117	140808	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5370	120	2	2.29	274187880	51643	78.96	5250	5370	5220	6820	3680	5250	5309.29	1.61	7671	7138	5443	5346	5253	5156	5063	5395	5205	228	1570	500	3570	10	1	45335964	2435	11.91	0.68	12	0.11	451.00	7873.00	7100	20221201	-24.37	4175	20230803	28.62	6240	-13.94	20230111	4175	28.62	20230803	7100	-24.37	20221201	4175	28.62	20230803	1.11	N	122450	500	227 억	358596	N	N	10	N	N
77	20231117	130808	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5340	90	2	1.71	204671400	38606	59.03	5250	5350	5220	6820	3680	5250	5301.54	1.60	5527	5443	5443	5346	5253	5156	5063	5395	5205	228	1570	500	3570	10	1	45335964	2421	11.84	0.68	12	0.09	451.00	7873.00	7100	20221201	-24.79	4175	20230803	27.90	6240	-14.42	20230111	4175	27.90	20230803	7100	-24.79	20221201	4175	27.90	20230803	1.11	N	122450	500	227 억	356452	N	N	10	N	N
78	20231117	120809	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5320	70	2	1.33	91682620	17348	26.52	5250	5340	5220	6820	3680	5250	5284.91	1.58	563	265	5443	5346	5253	5156	5063	5395	5205	228	1570	500	3570	10	1	45335964	2412	11.80	0.68	12	0.04	451.00	7873.00	7100	20221201	-25.07	4175	20230803	27.43	6240	-14.74	20230111	4175	27.43	20230803	7100	-25.07	20221201	4175	27.43	20230803	1.11	N	122450	500	227 억	351488	N	N	10	N	N
79	20231117	110812	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5270	20	2	0.38	35819110	6829	10.44	5250	5300	5220	6820	3680	5250	5245.15	1.58	769	231	5443	5346	5253	5156	5063	5395	5205	228	1570	500	3570	10	1	45335964	2389	11.69	0.67	12	0.02	451.00	7873.00	7100	20221201	-25.77	4175	20230803	26.23	6240	-15.54	20230111	4175	26.23	20230803	7100	-25.77	20221201	4175	26.23	20230803	1.11	N	122450	500	227 억	351694	N	N	10	N	N
80	20231117	100809	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5230	-20	5	-0.38	17522520	3352	5.12	5250	5300	5220	6820	3680	5250	5227.48	1.58	226	-224	5443	5346	5253	5156	5063	5395	5205	228	1570	500	3570	10	1	45335964	2371	11.60	0.66	12	0.01	451.00	7873.00	7100	20221201	-26.34	4175	20230803	25.27	6240	-16.19	20230111	4175	25.27	20230803	7100	-26.34	20221201	4175	25.27	20230803	1.11	N	122450	500	227 억	351151	N	N	10	N	N
81	20231117	090811	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5240	-10	5	-0.19	1024380	195	0.30	5250	5300	5240	6820	3680	5250	5253.23	1.58	41	-47	5443	5346	5253	5156	5063	5395	5205	228	1570	500	3570	10	1	45335964	2376	11.62	0.67	12	0.00	451.00	7873.00	7100	20221201	-26.20	4175	20230803	25.51	6240	-16.03	20230111	4175	25.51	20230803	7100	-26.20	20221201	4175	25.51	20230803	1.11	N	122450	500	227 억	350966	N	N	10	N	N
82	20231116	160809	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5230	-10	5	-0.19	321174570	61376	68.62	5240	5350	5160	6810	3670	5240	5232.90	1.58	3690	4379	5420	5330	5240	5150	5060	5375	5195	228	1570	500	3560	10	1	45335964	2371	11.60	0.66	12	0.14	451.00	7873.00	7100	20221201	-26.34	4175	20230803	25.27	6240	-16.19	20230111	4175	25.27	20230803	7100	-26.34	20221201	4175	25.27	20230803	1.13	N	122450	500	227 억	350925	N	N	0	N	N
83	20231116	150804	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5250	10	2	0.19	305238780	58326	65.21	5240	5350	5160	6810	3670	5240	5233.32	1.58	3445	4135	5420	5330	5240	5150	5060	5375	5195	228	1570	500	3560	10	1	45335964	2380	11.64	0.67	12	0.13	451.00	7873.00	7100	20221201	-26.06	4175	20230803	25.75	6240	-15.87	20230111	4175	25.75	20230803	7100	-26.06	20221201	4175	25.75	20230803	1.13	N	122450	500	227 억	350680	N	N	0	N	N
84	20231116	140743	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5260	20	2	0.38	287919480	55016	61.51	5240	5350	5160	6810	3670	5240	5233.38	1.58	3580	4051	5420	5330	5240	5150	5060	5375	5195	228	1570	500	3560	10	1	45335964	2385	11.66	0.67	12	0.12	451.00	7873.00	7100	20221201	-25.92	4175	20230803	25.99	6240	-15.71	20230111	4175	25.99	20230803	7100	-25.92	20221201	4175	25.99	20230803	1.13	N	122450	500	227 억	350815	N	N	0	N	N
85	20231116	130803	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5250	10	2	0.19	279517530	53416	59.72	5240	5350	5160	6810	3670	5240	5232.84	1.57	2377	2946	5420	5330	5240	5150	5060	5375	5195	228	1570	500	3560	10	1	45335964	2380	11.64	0.67	12	0.12	451.00	7873.00	7100	20221201	-26.06	4175	20230803	25.75	6240	-15.87	20230111	4175	25.75	20230803	7100	-26.06	20221201	4175	25.75	20230803	1.13	N	122450	500	227 억	349612	N	N	0	N	N
86	20231116	120806	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5250	10	2	0.19	273156120	52198	58.36	5240	5350	5160	6810	3670	5240	5233.08	1.57	1958	2327	5420	5330	5240	5150	5060	5375	5195	228	1570	500	3560	10	1	45335964	2380	11.64	0.67	12	0.12	451.00	7873.00	7100	20221201	-26.06	4175	20230803	25.75	6240	-15.87	20230111	4175	25.75	20230803	7100	-26.06	20221201	4175	25.75	20230803	1.13	N	122450	500	227 억	349193	N	N	0	N	N
87	20231116	110803	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5220	-20	5	-0.38	258088150	49320	55.14	5240	5350	5160	6810	3670	5240	5232.93	1.56	-350	798	5420	5330	5240	5150	5060	5375	5195	228	1570	500	3560	10	1	45335964	2367	11.57	0.66	12	0.11	451.00	7873.00	7100	20221201	-26.48	4175	20230803	25.03	6240	-16.35	20230111	4175	25.03	20230803	7100	-26.48	20221201	4175	25.03	20230803	1.13	N	122450	500	227 억	346885	N	N	0	N	N
88	20231116	100804	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5280	40	2	0.76	21864580	4150	4.64	5240	5300	5240	6810	3670	5240	5268.57	1.56	-531	-532	5420	5330	5240	5150	5060	5375	5195	228	1570	500	3560	10	1	45335964	2394	11.71	0.67	12	0.01	451.00	7873.00	7100	20221201	-25.63	4175	20230803	26.47	6240	-15.38	20230111	4175	26.47	20230803	7100	-25.63	20221201	4175	26.47	20230803	1.13	N	122450	500	227 억	346704	N	N	0	N	N
89	20231116	090807	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5240	0	3	0.00	0	0	0.00	0	0	0	6810	3670	5240	0.00	1.56	0	0	5420	5330	5240	5150	5060	5375	5195	228	1570	500	3560	10	1	45335964	2376	11.62	0.67	12	0.00	451.00	7873.00	7100	20221201	-26.20	4175	20230803	25.51	6240	-16.03	20230111	4175	25.51	20230803	7100	-26.20	20221201	4175	25.51	20230803	1.13	N	122450	500	227 억	347235	N	N	0	N	N
90	20231115	160713	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5240	10	2	0.19	466703950	89402	115.21	5230	5330	5150	6790	3670	5230	5220.28	1.56	17534	17568	5436	5332	5196	5092	4956	5385	5145	228	1560	500	3550	10	1	45335964	2376	11.62	0.67	12	0.20	451.00	7873.00	7100	20221201	-26.20	4175	20230803	25.51	6240	-16.03	20230111	4175	25.51	20230803	7100	-26.20	20221201	4175	25.51	20230803	1.22	N	122450	500	227 억	347235	N	N	0	N	N
91	20231115	150818	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5220	-10	5	-0.19	445667960	85379	110.03	5230	5330	5150	6790	3670	5230	5219.88	1.56	17875	17753	5436	5332	5196	5092	4956	5385	5145	228	1560	500	3550	10	1	45335964	2367	11.57	0.66	12	0.19	451.00	7873.00	7100	20221201	-26.48	4175	20230803	25.03	6240	-16.35	20230111	4175	25.03	20230803	7100	-26.48	20221201	4175	25.03	20230803	1.22	N	122450	500	227 억	347576	N	N	0	N	N
92	20231115	140814	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5200	-30	5	-0.57	376172500	72019	92.81	5230	5330	5150	6790	3670	5230	5223.24	1.56	16227	15982	5436	5332	5196	5092	4956	5385	5145	228	1560	500	3550	10	1	45335964	2357	11.53	0.66	12	0.16	451.00	7873.00	7100	20221201	-26.76	4175	20230803	24.55	6240	-16.67	20230111	4175	24.55	20230803	7100	-26.76	20221201	4175	24.55	20230803	1.22	N	122450	500	227 억	345928	N	N	0	N	N
93	20231115	130816	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5250	20	2	0.38	287432570	55006	70.89	5230	5330	5150	6790	3670	5230	5225.48	1.54	12427	12091	5436	5332	5196	5092	4956	5385	5145	228	1560	500	3550	10	1	45335964	2380	11.64	0.67	12	0.12	451.00	7873.00	7100	20221201	-26.06	4175	20230803	25.75	6240	-15.87	20230111	4175	25.75	20230803	7100	-26.06	20221201	4175	25.75	20230803	1.22	N	122450	500	227 억	342128	N	N	0	N	N
94	20231115	120818	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5250	20	2	0.38	240702750	46113	59.43	5230	5330	5150	6790	3670	5230	5219.85	1.53	10678	11207	5436	5332	5196	5092	4956	5385	5145	228	1560	500	3550	10	1	45335964	2380	11.64	0.67	12	0.10	451.00	7873.00	7100	20221201	-26.06	4175	20230803	25.75	6240	-15.87	20230111	4175	25.75	20230803	7100	-26.06	20221201	4175	25.75	20230803	1.22	N	122450	500	227 억	340379	N	N	0	N	N
95	20231115	110826	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5230	0	3	0.00	227914830	43662	56.27	5230	5330	5150	6790	3670	5230	5219.98	1.53	10567	11178	5436	5332	5196	5092	4956	5385	5145	228	1560	500	3550	10	1	45335964	2371	11.60	0.66	12	0.10	451.00	7873.00	7100	20221201	-26.34	4175	20230803	25.27	6240	-16.19	20230111	4175	25.27	20230803	7100	-26.34	20221201	4175	25.27	20230803	1.22	N	122450	500	227 억	340268	N	N	0	N	N
96	20231115	100820	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5240	10	2	0.19	185895420	35633	45.92	5230	5330	5150	6790	3670	5230	5216.95	1.51	6332	6884	5436	5332	5196	5092	4956	5385	5145	228	1560	500	3550	10	1	45335964	2376	11.62	0.67	12	0.08	451.00	7873.00	7100	20221201	-26.20	4175	20230803	25.51	6240	-16.03	20230111	4175	25.51	20230803	7100	-26.20	20221201	4175	25.51	20230803	1.22	N	122450	500	227 억	336033	N	N	0	N	N
97	20231115	090811	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5270	40	2	0.76	15866170	3012	3.88	5230	5270	5230	6790	3670	5230	5267.65	1.49	959	968	5436	5332	5196	5092	4956	5385	5145	228	1560	500	3550	10	1	45335964	2389	11.69	0.67	12	0.01	451.00	7873.00	7100	20221201	-25.77	4175	20230803	26.23	6240	-15.54	20230111	4175	26.23	20230803	7100	-25.77	20221201	4175	26.23	20230803	1.22	N	122450	500	227 억	330660	N	N	0	N	N
98	20231114	160801	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5230	160	2	3.16	399300500	77192	77.87	5070	5300	5060	6590	3550	5070	5172.82	1.48	8107	9755	5246	5157	5061	4972	4876	5202	5017	228	1520	500	3440	10	1	45335964	2371	11.60	0.66	12	0.17	451.00	7873.00	7100	20221201	-26.34	4175	20230803	25.27	6240	-16.19	20230111	4175	25.27	20230803	7100	-26.34	20221201	4175	25.27	20230803	1.22	N	122450	500	227 억	329398	N	N	0	N	N
99	20231114	150803	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5240	170	2	3.35	380788050	73657	74.30	5070	5300	5060	6590	3550	5070	5169.75	1.48	7913	9050	5246	5157	5061	4972	4876	5202	5017	228	1520	500	3440	10	1	45335964	2376	11.62	0.67	12	0.16	451.00	7873.00	7100	20221201	-26.20	4175	20230803	25.51	6240	-16.03	20230111	4175	25.51	20230803	7100	-26.20	20221201	4175	25.51	20230803	1.22	N	122450	500	227 억	329204	N	N	0	N	N
100	20231114	140802	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5100	30	2	0.59	204812110	39921	40.27	5070	5200	5060	6590	3550	5070	5130.44	1.47	5700	7175	5246	5157	5061	4972	4876	5202	5017	228	1520	500	3440	10	1	45335964	2312	11.31	0.65	12	0.09	451.00	7873.00	7100	20221201	-28.17	4175	20230803	22.16	6240	-18.27	20230111	4175	22.16	20230803	7100	-28.17	20221201	4175	22.16	20230803	1.22	N	122450	500	227 억	326991	N	N	0	N	N
101	20231114	130805	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5160	90	2	1.78	64321320	12504	12.61	5070	5200	5060	6590	3550	5070	5144.06	1.45	181	1057	5246	5157	5061	4972	4876	5202	5017	228	1520	500	3440	10	1	45335964	2339	11.44	0.66	12	0.03	451.00	7873.00	7100	20221201	-27.32	4175	20230803	23.59	6240	-17.31	20230111	4175	23.59	20230803	7100	-27.32	20221201	4175	23.59	20230803	1.22	N	122450	500	227 억	321472	N	N	0	N	N
102	20231114	120806	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5160	90	2	1.78	60848470	11831	11.93	5070	5200	5060	6590	3550	5070	5143.14	1.45	181	856	5246	5157	5061	4972	4876	5202	5017	228	1520	500	3440	10	1	45335964	2339	11.44	0.66	12	0.03	451.00	7873.00	7100	20221201	-27.32	4175	20230803	23.59	6240	-17.31	20230111	4175	23.59	20230803	7100	-27.32	20221201	4175	23.59	20230803	1.22	N	122450	500	227 억	321472	N	N	0	N	N
103	20231114	110814	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5130	60	2	1.18	47393060	9217	9.30	5070	5200	5060	6590	3550	5070	5141.92	1.45	181	655	5246	5157	5061	4972	4876	5202	5017	228	1520	500	3440	10	1	45335964	2326	11.37	0.65	12	0.02	451.00	7873.00	7100	20221201	-27.75	4175	20230803	22.87	6240	-17.79	20230111	4175	22.87	20230803	7100	-27.75	20221201	4175	22.87	20230803	1.22	N	122450	500	227 억	321472	N	N	0	N	N
104	20231114	100805	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5120	50	2	0.99	38334300	7449	7.51	5070	5200	5060	6590	3550	5070	5146.23	1.45	283	556	5246	5157	5061	4972	4876	5202	5017	228	1520	500	3440	10	1	45335964	2321	11.35	0.65	12	0.02	451.00	7873.00	7100	20221201	-27.89	4175	20230803	22.63	6240	-17.95	20230111	4175	22.63	20230803	7100	-27.89	20221201	4175	22.63	20230803	1.22	N	122450	500	227 억	321574	N	N	0	N	N
105	20231114	090758	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5180	110	2	2.17	14780280	2851	2.88	5070	5200	5070	6590	3550	5070	5184.24	1.44	-939	-872	5246	5157	5061	4972	4876	5202	5017	228	1520	500	3440	10	1	45335964	2348	11.49	0.66	12	0.01	451.00	7873.00	7100	20221201	-27.04	4175	20230803	24.07	6240	-16.99	20230111	4175	24.07	20230803	7100	-27.04	20221201	4175	24.07	20230803	1.22	N	122450	500	227 억	320352	N	N	0	N	N
106	20231113	160751	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5070	20	2	0.40	496160540	98878	257.22	5000	5150	4965	6560	3540	5050	5017.90	1.44	17333	17681	5133	5091	5008	4966	4883	5112	4987	228	1510	500	3430	10	1	45335964	2299	11.24	0.64	12	0.22	451.00	7873.00	7100	20221201	-28.59	4175	20230803	21.44	6240	-18.75	20230111	4175	21.44	20230803	7100	-28.59	20221201	4175	21.44	20230803	1.22	N	122450	500	227 억	320943	N	N	36	N	N
107	20231113	150749	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5110	60	2	1.19	467326650	93201	242.45	5000	5150	4965	6560	3540	5050	5014.18	1.44	16968	16821	5133	5091	5008	4966	4883	5112	4987	228	1510	500	3430	10	1	45335964	2317	11.33	0.65	12	0.21	451.00	7873.00	7100	20221201	-28.03	4175	20230803	22.40	6240	-18.11	20230111	4175	22.40	20230803	7100	-28.03	20221201	4175	22.40	20230803	1.22	N	122450	500	227 억	320578	N	N	36	N	N
108	20231113	140748	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5040	-10	5	-0.20	382858050	76597	199.26	5000	5070	4965	6560	3540	5050	4998.34	1.43	13082	12125	5133	5091	5008	4966	4883	5112	4987	228	1510	500	3430	10	1	45335964	2285	11.18	0.64	12	0.17	451.00	7873.00	7100	20221201	-29.01	4175	20230803	20.72	6240	-19.23	20230111	4175	20.72	20230803	7100	-29.01	20221201	4175	20.72	20230803	1.22	N	122450	500	227 억	316692	N	N	36	N	N
109	20231113	130746	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	4970	-80	5	-1.58	249874950	49964	129.98	5000	5070	4965	6560	3540	5050	5001.10	1.42	11442	11259	5133	5091	5008	4966	4883	5112	4987	228	1510	500	3430	5	1	45335964	2253	11.02	0.63	12	0.11	451.00	7873.00	7100	20221201	-30.00	4175	20230803	19.04	6240	-20.35	20230111	4175	19.04	20230803	7100	-30.00	20221201	4175	19.04	20230803	1.22	N	122450	500	227 억	315052	N	N	36	N	N
110	20231113	120747	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5050	0	3	0.00	109273110	21774	56.64	5000	5070	4990	6560	3540	5050	5018.51	1.38	3379	3379	5133	5091	5008	4966	4883	5112	4987	228	1510	500	3430	10	1	45335964	2289	11.20	0.64	12	0.05	451.00	7873.00	7100	20221201	-28.87	4175	20230803	20.96	6240	-19.07	20230111	4175	20.96	20230803	7100	-28.87	20221201	4175	20.96	20230803	1.22	N	122450	500	227 억	306989	N	N	36	N	N
111	20231113	110745	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5060	10	2	0.20	100608500	20054	52.17	5000	5070	4990	6560	3540	5050	5016.88	1.38	2449	2449	5133	5091	5008	4966	4883	5112	4987	228	1510	500	3430	10	1	45335964	2294	11.22	0.64	12	0.04	451.00	7873.00	7100	20221201	-28.73	4175	20230803	21.20	6240	-18.91	20230111	4175	21.20	20230803	7100	-28.73	20221201	4175	21.20	20230803	1.22	N	122450	500	227 억	306059	N	N	36	N	N
112	20231113	100743	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5040	-10	5	-0.20	8036200	1607	4.18	5000	5070	4995	6560	3540	5050	5000.75	1.37	0	0	5133	5091	5008	4966	4883	5112	4987	228	1510	500	3430	10	1	45335964	2285	11.18	0.64	12	0.00	451.00	7873.00	7100	20221201	-29.01	4175	20230803	20.72	6240	-19.23	20230111	4175	20.72	20230803	7100	-29.01	20221201	4175	20.72	20230803	1.22	N	122450	500	227 억	303610	N	N	36	N	N
113	20231113	090750	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5060	10	2	0.20	5476270	1095	2.85	5000	5070	5000	6560	3540	5050	5001.16	1.37	0	0	5133	5091	5008	4966	4883	5112	4987	228	1510	500	3430	10	1	45335964	2294	11.22	0.64	12	0.00	451.00	7873.00	7100	20221201	-28.73	4175	20230803	21.20	6240	-18.91	20230111	4175	21.20	20230803	7100	-28.73	20221201	4175	21.20	20230803	1.22	N	122450	500	227 억	303610	N	N	36	N	N
114	20231110	160803	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5050	10	2	0.20	190405375	38241	62.97	5040	5050	4925	6550	3530	5040	4975.37	1.37	451	497	5286	5162	5056	4932	4826	5155	4925	228	1510	500	3420	10	1	45335964	2289	11.20	0.64	12	0.08	451.00	7873.00	7100	20221201	-28.87	4175	20230803	20.96	6240	-19.07	20230111	4175	20.96	20230803	7100	-28.87	20221201	4175	20.96	20230803	1.25	N	122450	500	227 억	303610	N	N	36	N	N
115	20231110	150801	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5050	10	2	0.20	171061565	34410	56.66	5040	5050	4925	6550	3530	5040	4971.27	1.37	864	642	5286	5162	5056	4932	4826	5155	4925	228	1510	500	3420	10	1	45335964	2289	11.20	0.64	12	0.08	451.00	7873.00	7100	20221201	-28.87	4175	20230803	20.96	6240	-19.07	20230111	4175	20.96	20230803	7100	-28.87	20221201	4175	20.96	20230803	1.25	N	122450	500	227 억	304023	N	N	59	N	N
116	20231110	140753	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	4985	-55	5	-1.09	106155255	21339	35.14	5040	5040	4925	6550	3530	5040	4974.71	1.36	-379	-333	5286	5162	5056	4932	4826	5155	4925	228	1510	500	3420	5	1	45335964	2260	11.05	0.63	12	0.05	451.00	7873.00	7100	20221201	-29.79	4175	20230803	19.40	6240	-20.11	20230111	4175	19.40	20230803	7100	-29.79	20221201	4175	19.40	20230803	1.25	N	122450	500	227 억	302780	N	N	59	N	N
117	20231110	130754	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	4995	-45	5	-0.89	89259160	17938	29.54	5040	5040	4925	6550	3530	5040	4975.98	1.36	-379	142	5286	5162	5056	4932	4826	5155	4925	228	1510	500	3420	5	1	45335964	2265	11.08	0.63	12	0.04	451.00	7873.00	7100	20221201	-29.65	4175	20230803	19.64	6240	-19.95	20230111	4175	19.64	20230803	7100	-29.65	20221201	4175	19.64	20230803	1.25	N	122450	500	227 억	302780	N	N	59	N	N
118	20231110	120757	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	4995	-45	5	-0.89	86428765	17371	28.60	5040	5040	4925	6550	3530	5040	4975.46	1.36	-205	620	5286	5162	5056	4932	4826	5155	4925	228	1510	500	3420	5	1	45335964	2265	11.08	0.63	12	0.04	451.00	7873.00	7100	20221201	-29.65	4175	20230803	19.64	6240	-19.95	20230111	4175	19.64	20230803	7100	-29.65	20221201	4175	19.64	20230803	1.25	N	122450	500	227 억	302954	N	N	59	N	N
119	20231110	110746	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	4995	-45	5	-0.89	85777960	17240	28.39	5040	5040	4925	6550	3530	5040	4975.52	1.36	-11	615	5286	5162	5056	4932	4826	5155	4925	228	1510	500	3420	5	1	45335964	2265	11.08	0.63	12	0.04	451.00	7873.00	7100	20221201	-29.65	4175	20230803	19.64	6240	-19.95	20230111	4175	19.64	20230803	7100	-29.65	20221201	4175	19.64	20230803	1.25	N	122450	500	227 억	303148	N	N	59	N	N
120	20231110	100754	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5000	-40	5	-0.79	35838455	7223	11.89	5040	5040	4925	6550	3530	5040	4961.71	1.36	-96	-93	5286	5162	5056	4932	4826	5155	4925	228	1510	500	3420	10	1	45335964	2267	11.09	0.64	12	0.02	451.00	7873.00	7100	20221201	-29.58	4175	20230803	19.76	6240	-19.87	20230111	4175	19.76	20230803	7100	-29.58	20221201	4175	19.76	20230803	1.25	N	122450	500	227 억	303063	N	N	59	N	N
121	20231110	090741	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5020	-20	5	-0.40	1174935	235	0.39	5040	5040	4990	6550	3530	5040	4999.72	1.36	-223	-223	5286	5162	5056	4932	4826	5155	4925	228	1510	500	3420	10	1	45335964	2276	11.13	0.64	12	0.00	451.00	7873.00	7100	20221201	-29.30	4175	20230803	20.24	6240	-19.55	20230111	4175	20.24	20230803	7100	-29.30	20221201	4175	20.24	20230803	1.25	N	122450	500	227 억	302936	N	N	59	N	N
122	20231109	160733	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5040	-10	5	-0.20	305749305	60727	90.53	5040	5180	4950	6560	3540	5050	5034.82	1.36	-4818	-4820	5216	5132	5036	4952	4856	5175	4995	228	1510	500	3430	10	1	45335964	2285	11.18	0.64	12	0.13	451.00	7873.00	7100	20221201	-29.01	4175	20230803	20.72	6240	-19.23	20230111	4175	20.72	20230803	7100	-29.01	20221201	4175	20.72	20230803	1.24	N	122450	500	227 억	303159	N	N	59	N	N
123	20231109	150733	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5020	-30	5	-0.59	243357775	48290	71.99	5040	5180	4950	6560	3540	5050	5039.51	1.36	-5643	-5773	5216	5132	5036	4952	4856	5175	4995	228	1510	500	3430	10	1	45335964	2276	11.13	0.64	12	0.11	451.00	7873.00	7100	20221201	-29.30	4175	20230803	20.24	6240	-19.55	20230111	4175	20.24	20230803	7100	-29.30	20221201	4175	20.24	20230803	1.24	N	122450	500	227 억	302334	N	N	0	N	N
124	20231109	140732	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5010	-40	5	-0.79	190962130	37821	56.38	5040	5180	4950	6560	3540	5050	5049.10	1.36	-6544	-5575	5216	5132	5036	4952	4856	5175	4995	228	1510	500	3430	10	1	45335964	2271	11.11	0.64	12	0.08	451.00	7873.00	7100	20221201	-29.44	4175	20230803	20.00	6240	-19.71	20230111	4175	20.00	20230803	7100	-29.44	20221201	4175	20.00	20230803	1.24	N	122450	500	227 억	301433	N	N	0	N	N
125	20231109	130734	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5040	-10	5	-0.20	189874230	37604	56.06	5040	5180	4950	6560	3540	5050	5049.31	1.36	-6504	-5535	5216	5132	5036	4952	4856	5175	4995	228	1510	500	3430	10	1	45335964	2285	11.18	0.64	12	0.08	451.00	7873.00	7100	20221201	-29.01	4175	20230803	20.72	6240	-19.23	20230111	4175	20.72	20230803	7100	-29.01	20221201	4175	20.72	20230803	1.24	N	122450	500	227 억	301473	N	N	0	N	N
126	20231109	120738	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5040	-10	5	-0.20	188224340	37276	55.57	5040	5180	4950	6560	3540	5050	5049.48	1.36	-6331	-5362	5216	5132	5036	4952	4856	5175	4995	228	1510	500	3430	10	1	45335964	2285	11.18	0.64	12	0.08	451.00	7873.00	7100	20221201	-29.01	4175	20230803	20.72	6240	-19.23	20230111	4175	20.72	20230803	7100	-29.01	20221201	4175	20.72	20230803	1.24	N	122450	500	227 억	301646	N	N	0	N	N
127	20231109	110735	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5040	-10	5	-0.20	148437510	29252	43.61	5040	5180	4990	6560	3540	5050	5074.44	1.35	-7054	-6085	5216	5132	5036	4952	4856	5175	4995	228	1510	500	3430	10	1	45335964	2285	11.18	0.64	12	0.06	451.00	7873.00	7100	20221201	-29.01	4175	20230803	20.72	6240	-19.23	20230111	4175	20.72	20230803	7100	-29.01	20221201	4175	20.72	20230803	1.24	N	122450	500	227 억	300923	N	N	0	N	N
128	20231109	100730	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5050	0	3	0.00	95506030	18692	27.86	5040	5180	5010	6560	3540	5050	5109.46	1.37	-3765	-3296	5216	5132	5036	4952	4856	5175	4995	228	1510	500	3430	10	1	45335964	2289	11.20	0.64	12	0.04	451.00	7873.00	7100	20221201	-28.87	4175	20230803	20.96	6240	-19.07	20230111	4175	20.96	20230803	7100	-28.87	20221201	4175	20.96	20230803	1.24	N	122450	500	227 억	304212	N	N	0	N	N
129	20231109	090737	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5070	20	2	0.40	3664420	726	1.08	5040	5070	5040	6560	3540	5050	5047.41	1.39	47	43	5216	5132	5036	4952	4856	5175	4995	228	1510	500	3430	10	1	45335964	2299	11.24	0.64	12	0.00	451.00	7873.00	7100	20221201	-28.59	4175	20230803	21.44	6240	-18.75	20230111	4175	21.44	20230803	7100	-28.59	20221201	4175	21.44	20230803	1.24	N	122450	500	227 억	308024	N	N	0	N	N
130	20231108	160727	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5050	85	2	1.71	337387470	67081	153.71	4965	5120	4940	6450	3480	4965	5029.55	1.39	16143	16284	5165	5065	4990	4890	4815	5027	4852	228	1485	500	3370	10	1	45335964	2289	11.20	0.64	12	0.15	451.00	7873.00	7100	20221201	-28.87	4175	20230803	20.96	6240	-19.07	20230111	4175	20.96	20230803	7100	-28.87	20221201	4175	20.96	20230803	1.28	N	122450	500	227 억	307836	N	N	0	N	N
131	20231108	150732	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5050	85	2	1.71	325633400	64752	148.37	4965	5120	4940	6450	3480	4965	5028.93	1.38	15695	15929	5165	5065	4990	4890	4815	5027	4852	228	1485	500	3370	10	1	45335964	2289	11.20	0.64	12	0.14	451.00	7873.00	7100	20221201	-28.87	4175	20230803	20.96	6240	-19.07	20230111	4175	20.96	20230803	7100	-28.87	20221201	4175	20.96	20230803	1.28	N	122450	500	227 억	307388	N	N	0	N	N
132	20231108	140729	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5080	115	2	2.32	208253560	41416	94.90	4965	5120	4940	6450	3480	4965	5028.34	1.37	12739	12274	5165	5065	4990	4890	4815	5027	4852	228	1485	500	3370	10	1	45335964	2303	11.26	0.65	12	0.09	451.00	7873.00	7100	20221201	-28.45	4175	20230803	21.68	6240	-18.59	20230111	4175	21.68	20230803	7100	-28.45	20221201	4175	21.68	20230803	1.28	N	122450	500	227 억	304432	N	N	0	N	N
133	20231108	130726	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5040	75	2	1.51	101993465	20355	46.64	4965	5120	4940	6450	3480	4965	5010.73	1.34	5276	5156	5165	5065	4990	4890	4815	5027	4852	228	1485	500	3370	10	1	45335964	2285	11.18	0.64	12	0.04	451.00	7873.00	7100	20221201	-29.01	4175	20230803	20.72	6240	-19.23	20230111	4175	20.72	20230803	7100	-29.01	20221201	4175	20.72	20230803	1.28	N	122450	500	227 억	296969	N	N	0	N	N
134	20231108	120721	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	4990	25	2	0.50	27480680	5520	12.65	4965	5120	4940	6450	3480	4965	4978.38	1.31	-832	-858	5165	5065	4990	4890	4815	5027	4852	228	1485	500	3370	5	1	45335964	2262	11.06	0.63	12	0.01	451.00	7873.00	7100	20221201	-29.72	4175	20230803	19.52	6240	-20.03	20230111	4175	19.52	20230803	7100	-29.72	20221201	4175	19.52	20230803	1.28	N	122450	500	227 억	290861	N	N	0	N	N
135	20231108	110729	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	4960	-5	5	-0.10	12326765	2462	5.64	4965	5120	4960	6450	3480	4965	5006.81	1.31	-685	-693	5165	5065	4990	4890	4815	5027	4852	228	1485	500	3370	5	1	45335964	2249	11.00	0.63	12	0.01	451.00	7873.00	7100	20221201	-30.14	4175	20230803	18.80	6240	-20.51	20230111	4175	18.80	20230803	7100	-30.14	20221201	4175	18.80	20230803	1.28	N	122450	500	227 억	291008	N	N	0	N	N
136	20231108	100728	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5020	55	2	1.11	6943330	1381	3.16	4965	5120	4965	6450	3480	4965	5027.76	1.31	-241	-245	5165	5065	4990	4890	4815	5027	4852	228	1485	500	3370	10	1	45335964	2276	11.13	0.64	12	0.00	451.00	7873.00	7100	20221201	-29.30	4175	20230803	20.24	6240	-19.55	20230111	4175	20.24	20230803	7100	-29.30	20221201	4175	20.24	20230803	1.28	N	122450	500	227 억	291452	N	N	0	N	N
137	20231108	090725	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5070	105	2	2.11	2350030	468	1.07	4965	5120	4965	6450	3480	4965	5021.43	1.31	-47	-47	5165	5065	4990	4890	4815	5027	4852	228	1485	500	3370	10	1	45335964	2299	11.24	0.64	12	0.00	451.00	7873.00	7100	20221201	-28.59	4175	20230803	21.44	6240	-18.75	20230111	4175	21.44	20230803	7100	-28.59	20221201	4175	21.44	20230803	1.28	N	122450	500	227 억	291646	N	N	0	N	N
138	20231107	160728	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	4965	-125	5	-2.46	216504255	43640	72.66	5050	5090	4915	6610	3570	5090	4961.14	1.31	-13486	-13502	5370	5230	5090	4950	4810	5160	4880	228	1520	500	3460	5	1	45335964	2251	11.01	0.63	12	0.10	451.00	7873.00	7100	20221201	-30.07	4175	20230803	18.92	6240	-20.43	20230111	4175	18.92	20230803	7100	-30.07	20221201	4175	18.92	20230803	1.31	N	122450	500	227 억	291693	N	N	0	N	N
139	20231107	150728	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	4965	-125	5	-2.46	208426985	42012	69.95	5050	5090	4915	6610	3570	5090	4961.13	1.31	-13208	-13578	5370	5230	5090	4950	4810	5160	4880	228	1520	500	3460	5	1	45335964	2251	11.01	0.63	12	0.09	451.00	7873.00	7100	20221201	-30.07	4175	20230803	18.92	6240	-20.43	20230111	4175	18.92	20230803	7100	-30.07	20221201	4175	18.92	20230803	1.31	N	122450	500	227 억	291971	N	N	0	N	N
140	20231107	140733	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	4975	-115	5	-2.26	125099100	25207	41.97	5050	5090	4915	6610	3570	5090	4962.87	1.34	-8585	-8585	5370	5230	5090	4950	4810	5160	4880	228	1520	500	3460	5	1	45335964	2255	11.03	0.63	12	0.06	451.00	7873.00	7100	20221201	-29.93	4175	20230803	19.16	6240	-20.27	20230111	4175	19.16	20230803	7100	-29.93	20221201	4175	19.16	20230803	1.31	N	122450	500	227 억	296594	N	N	0	N	N
141	20231107	130730	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	4955	-135	5	-2.65	92124755	18555	30.89	5050	5090	4915	6610	3570	5090	4964.96	1.34	-7832	-6740	5370	5230	5090	4950	4810	5160	4880	228	1520	500	3460	5	1	45335964	2246	10.99	0.63	12	0.04	451.00	7873.00	7100	20221201	-30.21	4175	20230803	18.68	6240	-20.59	20230111	4175	18.68	20230803	7100	-30.21	20221201	4175	18.68	20230803	1.31	N	122450	500	227 억	297347	N	N	0	N	N
142	20231107	120726	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	4960	-130	5	-2.55	63929120	12838	21.37	5050	5090	4920	6610	3570	5090	4979.68	1.35	-5285	-5285	5370	5230	5090	4950	4810	5160	4880	228	1520	500	3460	5	1	45335964	2249	11.00	0.63	12	0.03	451.00	7873.00	7100	20221201	-30.14	4175	20230803	18.80	6240	-20.51	20230111	4175	18.80	20230803	7100	-30.14	20221201	4175	18.80	20230803	1.31	N	122450	500	227 억	299894	N	N	0	N	N
143	20231107	110726	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	4965	-125	5	-2.46	58163805	11675	19.44	5050	5090	4920	6610	3570	5090	4981.91	1.35	-4571	-4571	5370	5230	5090	4950	4810	5160	4880	228	1520	500	3460	5	1	45335964	2251	11.01	0.63	12	0.03	451.00	7873.00	7100	20221201	-30.07	4175	20230803	18.92	6240	-20.43	20230111	4175	18.92	20230803	7100	-30.07	20221201	4175	18.92	20230803	1.31	N	122450	500	227 억	300608	N	N	0	N	N
144	20231107	100735	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	4985	-105	5	-2.06	29270415	5845	9.73	5050	5090	4970	6610	3570	5090	5007.77	1.36	-2592	-2592	5370	5230	5090	4950	4810	5160	4880	228	1520	500	3460	5	1	45335964	2260	11.05	0.63	12	0.01	451.00	7873.00	7100	20221201	-29.79	4175	20230803	19.40	6240	-20.11	20230111	4175	19.40	20230803	7100	-29.79	20221201	4175	19.40	20230803	1.31	N	122450	500	227 억	302587	N	N	0	N	N
145	20231107	090716	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5000	-90	5	-1.77	10313840	2058	3.43	5050	5050	4995	6610	3570	5090	5011.58	1.37	-400	-606	5370	5230	5090	4950	4810	5160	4880	228	1520	500	3460	10	1	45335964	2267	11.09	0.64	12	0.00	451.00	7873.00	7100	20221201	-29.58	4175	20230803	19.76	6240	-19.87	20230111	4175	19.76	20230803	7100	-29.58	20221201	4175	19.76	20230803	1.31	N	122450	500	227 억	304779	N	N	0	N	N
146	20231106	160710	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5090	-40	5	-0.78	306316770	60060	51.17	5140	5230	4950	6660	3600	5130	5100.21	1.37	415	288	5376	5252	5046	4922	4716	5315	4985	228	1530	500	3480	10	1	45335964	2308	11.29	0.65	12	0.13	451.00	7873.00	7100	20221201	-28.31	4175	20230803	21.92	6240	-18.43	20230111	4175	21.92	20230803	7100	-28.31	20221201	4175	21.92	20230803	1.34	N	122450	500	227 억	305179	N	N	46	N	N
147	20231106	150714	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5100	-30	5	-0.58	297530130	58333	49.70	5140	5230	4950	6660	3600	5130	5100.55	1.37	419	263	5376	5252	5046	4922	4716	5315	4985	228	1530	500	3480	10	1	45335964	2312	11.31	0.65	12	0.13	451.00	7873.00	7100	20221201	-28.17	4175	20230803	22.16	6240	-18.27	20230111	4175	22.16	20230803	7100	-28.17	20221201	4175	22.16	20230803	1.34	N	122450	500	227 억	305183	N	N	46	N	N
148	20231106	140711	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5130	0	3	0.00	278970370	54677	46.59	5140	5230	4950	6660	3600	5130	5102.15	1.37	686	559	5376	5252	5046	4922	4716	5315	4985	228	1530	500	3480	10	1	45335964	2326	11.37	0.65	12	0.12	451.00	7873.00	7100	20221201	-27.75	4175	20230803	22.87	6240	-17.79	20230111	4175	22.87	20230803	7100	-27.75	20221201	4175	22.87	20230803	1.34	N	122450	500	227 억	305450	N	N	46	N	N
149	20231106	130719	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5110	-20	5	-0.39	271421570	53196	45.32	5140	5230	4950	6660	3600	5130	5102.29	1.38	916	792	5376	5252	5046	4922	4716	5315	4985	228	1530	500	3480	10	1	45335964	2317	11.33	0.65	12	0.12	451.00	7873.00	7100	20221201	-28.03	4175	20230803	22.40	6240	-18.11	20230111	4175	22.40	20230803	7100	-28.03	20221201	4175	22.40	20230803	1.34	N	122450	500	227 억	305680	N	N	46	N	N
150	20231106	120716	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5130	0	3	0.00	257497030	50459	42.99	5140	5230	4950	6660	3600	5130	5103.09	1.38	2048	1964	5376	5252	5046	4922	4716	5315	4985	228	1530	500	3480	10	1	45335964	2326	11.37	0.65	12	0.11	451.00	7873.00	7100	20221201	-27.75	4175	20230803	22.87	6240	-17.79	20230111	4175	22.87	20230803	7100	-27.75	20221201	4175	22.87	20230803	1.34	N	122450	500	227 억	306812	N	N	46	N	N
151	20231106	110714	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5090	-40	5	-0.78	171601150	33349	28.41	5140	5230	5050	6660	3600	5130	5145.62	1.37	-1373	-1457	5376	5252	5046	4922	4716	5315	4985	228	1530	500	3480	10	1	45335964	2308	11.29	0.65	12	0.07	451.00	7873.00	7100	20221201	-28.31	4175	20230803	21.92	6240	-18.43	20230111	4175	21.92	20230803	7100	-28.31	20221201	4175	21.92	20230803	1.34	N	122450	500	227 억	303391	N	N	46	N	N
152	20231106	100652	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5180	50	2	0.97	88681280	17070	14.54	5140	5230	5140	6660	3600	5130	5195.15	1.37	-625	-709	5376	5252	5046	4922	4716	5315	4985	228	1530	500	3480	10	1	45335964	2348	11.49	0.66	12	0.04	451.00	7873.00	7100	20221201	-27.04	4175	20230803	24.07	6240	-16.99	20230111	4175	24.07	20230803	7100	-27.04	20221201	4175	24.07	20230803	1.34	N	122450	500	227 억	304139	N	N	46	N	N
153	20231106	090715	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5160	30	2	0.58	7201480	1400	1.19	5140	5160	5140	6660	3600	5130	5143.91	1.37	-15	-53	5376	5252	5046	4922	4716	5315	4985	228	1530	500	3480	10	1	45335964	2339	11.44	0.66	12	0.00	451.00	7873.00	7100	20221201	-27.32	4175	20230803	23.59	6240	-17.31	20230111	4175	23.59	20230803	7100	-27.32	20221201	4175	23.59	20230803	1.34	N	122450	500	227 억	304749	N	N	46	N	N
154	20231103	160706	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5130	335	2	6.99	590345560	117136	161.84	4850	5170	4840	6230	3360	4795	5039.70	1.37	19337	19639	5051	4922	4746	4617	4441	4987	4682	228	1435	500	3260	10	1	45335964	2326	11.37	0.65	12	0.26	451.00	7873.00	7100	20221201	-27.75	4175	20230803	22.87	6240	-17.79	20230111	4175	22.87	20230803	7100	-27.75	20221201	4175	22.87	20230803	1.35	N	122450	500	227 억	304500	N	N	46	N	N
155	20231103	150703	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5160	365	2	7.61	568211110	112829	155.89	4850	5170	4840	6230	3360	4795	5036.04	1.38	20300	20300	5051	4922	4746	4617	4441	4987	4682	228	1435	500	3260	10	1	45335964	2339	11.44	0.66	12	0.25	451.00	7873.00	7100	20221201	-27.32	4175	20230803	23.59	6240	-17.31	20230111	4175	23.59	20230803	7100	-27.32	20221201	4175	23.59	20230803	1.35	N	122450	500	227 억	305463	N	N	318	N	N
156	20231103	140704	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5090	295	2	6.15	365733840	73408	101.42	4850	5100	4840	6230	3360	4795	4982.21	1.38	20679	20429	5051	4922	4746	4617	4441	4987	4682	228	1435	500	3260	10	1	45335964	2308	11.29	0.65	12	0.16	451.00	7873.00	7100	20221201	-28.31	4175	20230803	21.92	6240	-18.43	20230111	4175	21.92	20230803	7100	-28.31	20221201	4175	21.92	20230803	1.35	N	122450	500	227 억	305842	N	N	318	N	N
157	20231103	130704	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5020	225	2	4.69	309027620	62192	85.93	4850	5040	4840	6230	3360	4795	4968.93	1.37	18941	18907	5051	4922	4746	4617	4441	4987	4682	228	1435	500	3260	10	1	45335964	2276	11.13	0.64	12	0.14	451.00	7873.00	7100	20221201	-29.30	4175	20230803	20.24	6240	-19.55	20230111	4175	20.24	20230803	7100	-29.30	20221201	4175	20.24	20230803	1.35	N	122450	500	227 억	304104	N	N	318	N	N
158	20231103	120703	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5000	205	2	4.28	279932100	56394	77.92	4850	5020	4840	6230	3360	4795	4963.86	1.36	16075	15619	5051	4922	4746	4617	4441	4987	4682	228	1435	500	3260	10	1	45335964	2267	11.09	0.64	12	0.12	451.00	7873.00	7100	20221201	-29.58	4175	20230803	19.76	6240	-19.87	20230111	4175	19.76	20230803	7100	-29.58	20221201	4175	19.76	20230803	1.35	N	122450	500	227 억	301238	N	N	318	N	N
159	20231103	110709	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	4995	200	2	4.17	168346790	33993	46.97	4850	5010	4840	6230	3360	4795	4952.40	1.32	7814	7814	5051	4922	4746	4617	4441	4987	4682	228	1435	500	3260	5	1	45335964	2265	11.08	0.63	12	0.07	451.00	7873.00	7100	20221201	-29.65	4175	20230803	19.64	6240	-19.95	20230111	4175	19.64	20230803	7100	-29.65	20221201	4175	19.64	20230803	1.35	N	122450	500	227 억	292977	N	N	318	N	N
160	20231103	100654	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	4920	125	2	2.61	43374990	8858	12.24	4850	4985	4840	6230	3360	4795	4896.70	1.28	-153	-153	5051	4922	4746	4617	4441	4987	4682	228	1435	500	3260	5	1	45335964	2231	10.91	0.62	12	0.02	451.00	7873.00	7100	20221201	-30.70	4175	20230803	17.84	6240	-21.15	20230111	4175	17.84	20230803	7100	-30.70	20221201	4175	17.84	20230803	1.35	N	122450	500	227 억	285010	N	N	318	N	N
161	20231103	090658	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	4890	95	2	1.98	23200700	4747	6.56	4850	4985	4840	6230	3360	4795	4887.44	1.28	-1	-1	5051	4922	4746	4617	4441	4987	4682	228	1435	500	3260	5	1	45335964	2217	10.84	0.62	12	0.01	451.00	7873.00	7100	20221201	-31.13	4175	20230803	17.13	6240	-21.63	20230111	4175	17.13	20230803	7100	-31.13	20221201	4175	17.13	20230803	1.35	N	122450	500	227 억	285162	N	N	318	N	N
162	20231102	160659	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	4795	180	2	3.90	333411075	70241	122.89	4635	4875	4570	5990	3235	4615	4746.67	1.28	14764	14968	4778	4696	4548	4466	4318	4737	4507	228	1375	500	3130	5	1	45335964	2174	10.63	0.61	12	0.15	451.00	7873.00	7100	20221201	-32.46	4175	20230803	14.85	6240	-23.16	20230111	4175	14.85	20230803	7100	-32.46	20221201	4175	14.85	20230803	1.29	N	122450	500	227 억	284948	N	N	318	N	N
163	20231102	150706	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	4800	185	2	4.01	302585040	63815	111.65	4635	4875	4570	5990	3235	4615	4741.60	1.28	14042	14031	4778	4696	4548	4466	4318	4737	4507	228	1375	500	3130	5	1	45335964	2176	10.64	0.61	12	0.14	451.00	7873.00	7100	20221201	-32.39	4175	20230803	14.97	6240	-23.08	20230111	4175	14.97	20230803	7100	-32.39	20221201	4175	14.97	20230803	1.29	N	122450	500	227 억	284226	N	N	161	N	N
164	20231102	140654	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	4820	205	2	4.44	266933935	56407	98.69	4635	4875	4570	5990	3235	4615	4732.28	1.28	13659	13648	4778	4696	4548	4466	4318	4737	4507	228	1375	500	3130	5	1	45335964	2185	10.69	0.61	12	0.12	451.00	7873.00	7100	20221201	-32.11	4175	20230803	15.45	6240	-22.76	20230111	4175	15.45	20230803	7100	-32.11	20221201	4175	15.45	20230803	1.29	N	122450	500	227 억	283843	N	N	161	N	N
165	20231102	130700	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	4805	190	2	4.12	177583970	37854	66.23	4635	4815	4570	5990	3235	4615	4691.29	1.26	8657	8643	4778	4696	4548	4466	4318	4737	4507	228	1375	500	3130	5	1	45335964	2178	10.65	0.61	12	0.08	451.00	7873.00	7100	20221201	-32.32	4175	20230803	15.09	6240	-23.00	20230111	4175	15.09	20230803	7100	-32.32	20221201	4175	15.09	20230803	1.29	N	122450	500	227 억	278841	N	N	161	N	N
166	20231102	120655	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	4660	45	2	0.98	115260150	24771	43.34	4635	4740	4570	5990	3235	4615	4653.03	1.22	1455	1441	4778	4696	4548	4466	4318	4737	4507	228	1375	500	3130	5	1	45335964	2113	10.33	0.59	12	0.05	451.00	7873.00	7100	20221201	-34.37	4175	20230803	11.62	6240	-25.32	20230111	4175	11.62	20230803	7100	-34.37	20221201	4175	11.62	20230803	1.29	N	122450	500	227 억	271639	N	N	161	N	N
167	20231102	110655	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	4660	45	2	0.98	73166675	15802	27.65	4635	4700	4570	5990	3235	4615	4630.22	1.22	-81	-95	4778	4696	4548	4466	4318	4737	4507	228	1375	500	3130	5	1	45335964	2113	10.33	0.59	12	0.03	451.00	7873.00	7100	20221201	-34.37	4175	20230803	11.62	6240	-25.32	20230111	4175	11.62	20230803	7100	-34.37	20221201	4175	11.62	20230803	1.29	N	122450	500	227 억	270103	N	N	161	N	N
168	20231102	100657	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	4640	25	2	0.54	33136545	7192	12.58	4635	4640	4570	5990	3235	4615	4607.42	1.21	-1550	-1563	4778	4696	4548	4466	4318	4737	4507	228	1375	500	3130	5	1	45335964	2104	10.29	0.59	12	0.02	451.00	7873.00	7100	20221201	-34.65	4175	20230803	11.14	6240	-25.64	20230111	4175	11.14	20230803	7100	-34.65	20221201	4175	11.14	20230803	1.29	N	122450	500	227 억	268634	N	N	161	N	N
169	20231102	090701	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	4625	10	2	0.22	5572440	1204	2.11	4635	4635	4585	5990	3235	4615	4628.27	1.22	3	0	4778	4696	4548	4466	4318	4737	4507	228	1375	500	3130	5	1	45335964	2097	10.25	0.59	12	0.00	451.00	7873.00	7100	20221201	-34.86	4175	20230803	10.78	6240	-25.88	20230111	4175	10.78	20230803	7100	-34.86	20221201	4175	10.78	20230803	1.29	N	122450	500	227 억	270187	N	N	161	N	N
170	20231101	160654	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	4615	-20	5	-0.43	258167690	57150	69.84	4560	4630	4400	6020	3245	4635	4517.36	1.22	516	509	4858	4746	4523	4411	4188	4802	4467	228	1385	500	3150	5	1	45335964	2092	10.23	0.59	12	0.13	451.00	7873.00	7100	20221201	-35.00	4175	20230803	10.54	6240	-26.04	20230111	4175	10.54	20230803	7100	-35.00	20221201	4175	10.54	20230803	1.34	N	122450	500	227 억	270184	N	N	161	N	N
171	20231101	150655	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	4485	-150	5	-3.24	214937240	47666	58.25	4560	4620	4400	6020	3245	4635	4509.24	1.22	1429	3940	4858	4746	4523	4411	4188	4802	4467	228	1385	500	3150	5	1	45335964	2033	9.94	0.57	12	0.11	451.00	7873.00	7100	20221201	-36.83	4175	20230803	7.43	6240	-28.12	20230111	4175	7.43	20230803	7100	-36.83	20221201	4175	7.43	20230803	1.34	N	122450	500	227 억	271097	N	N	0	N	N
172	20231101	140649	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	4525	-110	5	-2.37	151510005	33383	40.79	4560	4620	4450	6020	3245	4635	4538.54	1.22	1454	2851	4858	4746	4523	4411	4188	4802	4467	228	1385	500	3150	5	1	45335964	2051	10.03	0.57	12	0.07	451.00	7873.00	7100	20221201	-36.27	4175	20230803	8.38	6240	-27.48	20230111	4175	8.38	20230803	7100	-36.27	20221201	4175	8.38	20230803	1.34	N	122450	500	227 억	271122	N	N	0	N	N
173	20231101	130654	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	4555	-80	5	-1.73	144855480	31906	38.99	4560	4620	4450	6020	3245	4635	4540.07	1.22	2099	3496	4858	4746	4523	4411	4188	4802	4467	228	1385	500	3150	5	1	45335964	2065	10.10	0.58	12	0.07	451.00	7873.00	7100	20221201	-35.85	4175	20230803	9.10	6240	-27.00	20230111	4175	9.10	20230803	7100	-35.85	20221201	4175	9.10	20230803	1.34	N	122450	500	227 억	271767	N	N	0	N	N
174	20231101	120709	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	4480	-155	5	-3.34	119614740	26289	32.13	4560	4620	4475	6020	3245	4635	4549.99	1.22	2249	2242	4858	4746	4523	4411	4188	4802	4467	228	1385	500	3150	5	1	45335964	2031	9.93	0.57	12	0.06	451.00	7873.00	7100	20221201	-36.90	4175	20230803	7.31	6240	-28.21	20230111	4175	7.31	20230803	7100	-36.90	20221201	4175	7.31	20230803	1.34	N	122450	500	227 억	271917	N	N	0	N	N
175	20231101	110714	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	4545	-90	5	-1.94	79161125	17301	21.14	4560	4620	4525	6020	3245	4635	4575.52	1.22	815	808	4858	4746	4523	4411	4188	4802	4467	228	1385	500	3150	5	1	45335964	2061	10.08	0.58	12	0.04	451.00	7873.00	7100	20221201	-35.99	4175	20230803	8.86	6240	-27.16	20230111	4175	8.86	20230803	7100	-35.99	20221201	4175	8.86	20230803	1.34	N	122450	500	227 억	270483	N	N	0	N	N
176	20231101	100705	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	4605	-30	5	-0.65	68519120	14976	18.30	4560	4615	4525	6020	3245	4635	4575.26	1.22	972	972	4858	4746	4523	4411	4188	4802	4467	228	1385	500	3150	5	1	45335964	2088	10.21	0.58	12	0.03	451.00	7873.00	7100	20221201	-35.14	4175	20230803	10.30	6240	-26.20	20230111	4175	10.30	20230803	7100	-35.14	20221201	4175	10.30	20230803	1.34	N	122450	500	227 억	270640	N	N	0	N	N
177	20231101	090704	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	4555	-80	5	-1.73	30751570	6739	8.24	4560	4590	4555	6020	3245	4635	4563.22	1.21	228	451	4858	4746	4523	4411	4188	4802	4467	228	1385	500	3150	5	1	45335964	2065	10.10	0.58	12	0.01	451.00	7873.00	7100	20221201	-35.85	4175	20230803	9.10	6240	-27.00	20230111	4175	9.10	20230803	7100	-35.85	20221201	4175	9.10	20230803	1.34	N	122450	500	227 억	269896	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History