KissMeData/131100/price/prices-20231201.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

67 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	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231229	160926	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2230	-15	5	-0.67	307094750	139382	91.67	2235	2260	2160	2915	1575	2245	2202.86	880	2328	2286	2203	2161	2078	2307	2182	140	670	500	1390	5	1	28048252	625	-27.53	0.85	12	0.50	-81.00	2633.00	4255	20230419	-47.59	1705	20231030	30.79	4255	-47.59	20230419	1705	30.79	20231030	4255	-47.59	20230419	1705	30.79	20231030	0.12	N	131100	500	140 억	N	N	N	N
3	20231229	150913	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2230	-15	5	-0.67	307094750	139382	91.67	2235	2260	2160	2915	1575	2245	2202.86	880	2328	2286	2203	2161	2078	2307	2182	140	670	500	1390	5	1	28048252	625	-27.53	0.85	12	0.50	-81.00	2633.00	4255	20230419	-47.59	1705	20231030	30.79	4255	-47.59	20230419	1705	30.79	20231030	4255	-47.59	20230419	1705	30.79	20231030	0.12	N	131100	500	140 억	N	N	N	N
4	20231229	140912	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2230	-15	5	-0.67	307094750	139382	91.67	2235	2260	2160	2915	1575	2245	2202.86	880	2328	2286	2203	2161	2078	2307	2182	140	670	500	1390	5	1	28048252	625	-27.53	0.85	12	0.50	-81.00	2633.00	4255	20230419	-47.59	1705	20231030	30.79	4255	-47.59	20230419	1705	30.79	20231030	4255	-47.59	20230419	1705	30.79	20231030	0.12	N	131100	500	140 억	N	N	N	N
5	20231229	130913	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2230	-15	5	-0.67	307094750	139382	91.67	2235	2260	2160	2915	1575	2245	2202.86	880	2328	2286	2203	2161	2078	2307	2182	140	670	500	1390	5	1	28048252	625	-27.53	0.85	12	0.50	-81.00	2633.00	4255	20230419	-47.59	1705	20231030	30.79	4255	-47.59	20230419	1705	30.79	20231030	4255	-47.59	20230419	1705	30.79	20231030	0.12	N	131100	500	140 억	N	N	N	N
6	20231229	120915	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2230	-15	5	-0.67	307094750	139382	91.67	2235	2260	2160	2915	1575	2245	2202.86	880	2328	2286	2203	2161	2078	2307	2182	140	670	500	1390	5	1	28048252	625	-27.53	0.85	12	0.50	-81.00	2633.00	4255	20230419	-47.59	1705	20231030	30.79	4255	-47.59	20230419	1705	30.79	20231030	4255	-47.59	20230419	1705	30.79	20231030	0.12	N	131100	500	140 억	N	N	N	N
7	20231229	110833	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2230	-15	5	-0.67	307094750	139382	91.67	2235	2260	2160	2915	1575	2245	2202.86	880	2328	2286	2203	2161	2078	2307	2182	140	670	500	1390	5	1	28048252	625	-27.53	0.85	12	0.50	-81.00	2633.00	4255	20230419	-47.59	1705	20231030	30.79	4255	-47.59	20230419	1705	30.79	20231030	4255	-47.59	20230419	1705	30.79	20231030	0.12	N	131100	500	140 억	N	N	N	N
8	20231229	100843	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2230	-15	5	-0.67	307094750	139382	91.67	2235	2260	2160	2915	1575	2245	2202.86	880	2328	2286	2203	2161	2078	2307	2182	140	670	500	1390	5	1	28048252	625	-27.53	0.85	12	0.50	-81.00	2633.00	4255	20230419	-47.59	1705	20231030	30.79	4255	-47.59	20230419	1705	30.79	20231030	4255	-47.59	20230419	1705	30.79	20231030	0.12	N	131100	500	140 억	N	N	N	N
9	20231229	090842	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2230	-15	5	-0.67	307094750	139382	91.67	2235	2260	2160	2915	1575	2245	2202.86	880	2328	2286	2203	2161	2078	2307	2182	140	670	500	1390	5	1	28048252	625	-27.53	0.85	12	0.50	-81.00	2633.00	4255	20230419	-47.59	1705	20231030	30.79	4255	-47.59	20230419	1705	30.79	20231030	4255	-47.59	20230419	1705	30.79	20231030	0.12	N	131100	500	140 억	N	N	N	N
10	20231228	160833	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2230	-15	5	-0.67	299838265	136112	89.52	2235	2260	2160	2915	1575	2245	2202.86	880	2328	2286	2203	2161	2078	2307	2182	140	670	500	1390	5	1	28048252	625	-27.53	0.85	12	0.49	-81.00	2633.00	4255	20230419	-47.59	1705	20231030	30.79	4255	-47.59	20230419	1705	30.79	20231030	4255	-47.59	20230419	1705	30.79	20231030	0.12	N	131100	500	140 억	N	N	N	N
11	20231228	150840	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2220	-25	5	-1.11	283177665	128621	84.59	2235	2260	2160	2915	1575	2245	2201.64	1210	2328	2286	2203	2161	2078	2307	2182	140	670	500	1390	5	1	28048252	623	-27.41	0.84	12	0.46	-81.00	2633.00	4255	20230419	-47.83	1705	20231030	30.21	4255	-47.83	20230419	1705	30.21	20231030	4255	-47.83	20230419	1705	30.21	20231030	0.12	N	131100	500	140 억	N	N	N	N
12	20231228	140833	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2220	-25	5	-1.11	250857320	114018	74.99	2235	2260	2160	2915	1575	2245	2200.16	2312	2328	2286	2203	2161	2078	2307	2182	140	670	500	1390	5	1	28048252	623	-27.41	0.84	12	0.41	-81.00	2633.00	4255	20230419	-47.83	1705	20231030	30.21	4255	-47.83	20230419	1705	30.21	20231030	4255	-47.83	20230419	1705	30.21	20231030	0.12	N	131100	500	140 억	N	N	N	N
13	20231228	130832	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2210	-35	5	-1.56	220654620	100318	65.98	2235	2260	2160	2915	1575	2245	2199.55	-760	2328	2286	2203	2161	2078	2307	2182	140	670	500	1390	5	1	28048252	620	-27.28	0.84	12	0.36	-81.00	2633.00	4255	20230419	-48.06	1705	20231030	29.62	4255	-48.06	20230419	1705	29.62	20231030	4255	-48.06	20230419	1705	29.62	20231030	0.12	N	131100	500	140 억	N	N	N	N
14	20231228	120835	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2220	-25	5	-1.11	201667145	91682	60.30	2235	2260	2160	2915	1575	2245	2199.64	-2180	2328	2286	2203	2161	2078	2307	2182	140	670	500	1390	5	1	28048252	623	-27.41	0.84	12	0.33	-81.00	2633.00	4255	20230419	-47.83	1705	20231030	30.21	4255	-47.83	20230419	1705	30.21	20231030	4255	-47.83	20230419	1705	30.21	20231030	0.12	N	131100	500	140 억	N	N	N	N
15	20231228	110837	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2215	-30	5	-1.34	158799215	72279	47.54	2235	2260	2160	2915	1575	2245	2197.03	-2778	2328	2286	2203	2161	2078	2307	2182	140	670	500	1390	5	1	28048252	621	-27.35	0.84	12	0.26	-81.00	2633.00	4255	20230419	-47.94	1705	20231030	29.91	4255	-47.94	20230419	1705	29.91	20231030	4255	-47.94	20230419	1705	29.91	20231030	0.12	N	131100	500	140 억	N	N	N	N
16	20231228	100832	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2185	-60	5	-2.67	111393790	50617	33.29	2235	2260	2160	2915	1575	2245	2200.72	-6094	2328	2286	2203	2161	2078	2307	2182	140	670	500	1390	5	1	28048252	613	-26.98	0.83	12	0.18	-81.00	2633.00	4255	20230419	-48.65	1705	20231030	28.15	4255	-48.65	20230419	1705	28.15	20231030	4255	-48.65	20230419	1705	28.15	20231030	0.12	N	131100	500	140 억	N	N	N	N
17	20231228	090838	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2210	-35	5	-1.56	16312035	7354	4.84	2235	2260	2205	2915	1575	2245	2218.12	259	2328	2286	2203	2161	2078	2307	2182	140	670	500	1390	5	1	28048252	620	-27.28	0.84	12	0.03	-81.00	2633.00	4255	20230419	-48.06	1705	20231030	29.62	4255	-48.06	20230419	1705	29.62	20231030	4255	-48.06	20230419	1705	29.62	20231030	0.12	N	131100	500	140 억	N	N	N	N
18	20231227	160826	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2245	110	2	5.15	330785675	151652	107.47	2145	2245	2120	2775	1495	2135	2180.91	33479	2241	2187	2156	2102	2071	2172	2087	140	640	500	1320	5	1	28048252	630	-27.72	0.85	12	0.54	-81.00	2633.00	4255	20230419	-47.24	1705	20231030	31.67	4255	-47.24	20230419	1705	31.67	20231030	4255	-47.24	20230419	1705	31.67	20231030	0.12	N	131100	500	140 억	N	N	N	N
19	20231227	150838	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2235	100	2	4.68	305637975	140399	99.50	2145	2235	2120	2775	1495	2135	2176.92	33268	2241	2187	2156	2102	2071	2172	2087	140	640	500	1320	5	1	28048252	627	-27.59	0.85	12	0.50	-81.00	2633.00	4255	20230419	-47.47	1705	20231030	31.09	4255	-47.47	20230419	1705	31.09	20231030	4255	-47.47	20230419	1705	31.09	20231030	0.12	N	131100	500	140 억	N	N	N	N
20	20231227	140834	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2205	70	2	3.28	257464880	118704	84.12	2145	2230	2120	2775	1495	2135	2168.97	31637	2241	2187	2156	2102	2071	2172	2087	140	640	500	1320	5	1	28048252	618	-27.22	0.84	12	0.42	-81.00	2633.00	4255	20230419	-48.18	1705	20231030	29.33	4255	-48.18	20230419	1705	29.33	20231030	4255	-48.18	20230419	1705	29.33	20231030	0.12	N	131100	500	140 억	N	N	N	N
21	20231227	130827	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2200	65	2	3.04	228106300	105393	74.69	2145	2230	2120	2775	1495	2135	2164.34	30500	2241	2187	2156	2102	2071	2172	2087	140	640	500	1320	5	1	28048252	617	-27.16	0.84	12	0.38	-81.00	2633.00	4255	20230419	-48.30	1705	20231030	29.03	4255	-48.30	20230419	1705	29.03	20231030	4255	-48.30	20230419	1705	29.03	20231030	0.12	N	131100	500	140 억	N	N	N	N
22	20231227	120828	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2175	40	2	1.87	148749810	69468	49.23	2145	2180	2120	2775	1495	2135	2141.27	25476	2241	2187	2156	2102	2071	2172	2087	140	640	500	1320	5	1	28048252	610	-26.85	0.83	12	0.25	-81.00	2633.00	4255	20230419	-48.88	1705	20231030	27.57	4255	-48.88	20230419	1705	27.57	20231030	4255	-48.88	20230419	1705	27.57	20231030	0.12	N	131100	500	140 억	N	N	N	N
23	20231227	110834	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2150	15	2	0.70	107545570	50404	35.72	2145	2155	2120	2775	1495	2135	2133.67	19020	2241	2187	2156	2102	2071	2172	2087	140	640	500	1320	5	1	28048252	603	-26.54	0.82	12	0.18	-81.00	2633.00	4255	20230419	-49.47	1705	20231030	26.10	4255	-49.47	20230419	1705	26.10	20231030	4255	-49.47	20230419	1705	26.10	20231030	0.12	N	131100	500	140 억	N	N	N	N
24	20231227	100833	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2135	0	3	0.00	67052325	31417	22.26	2145	2155	2120	2775	1495	2135	2134.27	12568	2241	2187	2156	2102	2071	2172	2087	140	640	500	1320	5	1	28048252	599	-26.36	0.81	12	0.11	-81.00	2633.00	4255	20230419	-49.82	1705	20231030	25.22	4255	-49.82	20230419	1705	25.22	20231030	4255	-49.82	20230419	1705	25.22	20231030	0.12	N	131100	500	140 억	N	N	N	N
25	20231227	090836	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2130	-5	5	-0.23	12479905	5833	4.13	2145	2150	2130	2775	1495	2135	2139.53	1679	2241	2187	2156	2102	2071	2172	2087	140	640	500	1320	5	1	28048252	597	-26.30	0.81	12	0.02	-81.00	2633.00	4255	20230419	-49.94	1705	20231030	24.93	4255	-49.94	20230419	1705	24.93	20231030	4255	-49.94	20230419	1705	24.93	20231030	0.12	N	131100	500	140 억	N	N	N	N
26	20231226	160835	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2135	-45	5	-2.06	303649075	140739	71.67	2180	2210	2125	2830	1530	2180	2157.56	1601	2270	2225	2175	2130	2080	2247	2152	140	650	500	1350	5	1	28048252	599	-26.36	0.81	12	0.50	-81.00	2633.00	4255	20230419	-49.82	1705	20231030	25.22	4255	-49.82	20230419	1705	25.22	20231030	4255	-49.82	20230419	1705	25.22	20231030	0.09	N	131100	500	140 억	N	N	N	N
27	20231226	150833	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2145	-35	5	-1.61	267368885	123783	63.03	2180	2210	2130	2830	1530	2180	2159.98	2607	2270	2225	2175	2130	2080	2247	2152	140	650	500	1350	5	1	28048252	602	-26.48	0.81	12	0.44	-81.00	2633.00	4255	20230419	-49.59	1705	20231030	25.81	4255	-49.59	20230419	1705	25.81	20231030	4255	-49.59	20230419	1705	25.81	20231030	0.09	N	131100	500	140 억	N	N	N	N
28	20231226	140835	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2135	-45	5	-2.06	230763140	106717	54.34	2180	2210	2130	2830	1530	2180	2162.38	1427	2270	2225	2175	2130	2080	2247	2152	140	650	500	1350	5	1	28048252	599	-26.36	0.81	12	0.38	-81.00	2633.00	4255	20230419	-49.82	1705	20231030	25.22	4255	-49.82	20230419	1705	25.22	20231030	4255	-49.82	20230419	1705	25.22	20231030	0.09	N	131100	500	140 억	N	N	N	N
29	20231226	130834	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2145	-35	5	-1.61	202012555	93266	47.49	2180	2210	2135	2830	1530	2180	2165.98	-4565	2270	2225	2175	2130	2080	2247	2152	140	650	500	1350	5	1	28048252	602	-26.48	0.81	12	0.33	-81.00	2633.00	4255	20230419	-49.59	1705	20231030	25.81	4255	-49.59	20230419	1705	25.81	20231030	4255	-49.59	20230419	1705	25.81	20231030	0.09	N	131100	500	140 억	N	N	N	N
30	20231226	120833	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2155	-25	5	-1.15	159912610	73594	37.48	2180	2210	2140	2830	1530	2180	2172.90	-9637	2270	2225	2175	2130	2080	2247	2152	140	650	500	1350	5	1	28048252	604	-26.60	0.82	12	0.26	-81.00	2633.00	4255	20230419	-49.35	1705	20231030	26.39	4255	-49.35	20230419	1705	26.39	20231030	4255	-49.35	20230419	1705	26.39	20231030	0.09	N	131100	500	140 억	N	N	N	N
31	20231226	110837	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2160	-20	5	-0.92	132307095	60770	30.95	2180	2210	2155	2830	1530	2180	2177.18	-9962	2270	2225	2175	2130	2080	2247	2152	140	650	500	1350	5	1	28048252	606	-26.67	0.82	12	0.22	-81.00	2633.00	4255	20230419	-49.24	1705	20231030	26.69	4255	-49.24	20230419	1705	26.69	20231030	4255	-49.24	20230419	1705	26.69	20231030	0.09	N	131100	500	140 억	N	N	N	N
32	20231226	100832	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2160	-20	5	-0.92	114700380	52624	26.80	2180	2210	2155	2830	1530	2180	2179.62	-12493	2270	2225	2175	2130	2080	2247	2152	140	650	500	1350	5	1	28048252	606	-26.67	0.82	12	0.19	-81.00	2633.00	4255	20230419	-49.24	1705	20231030	26.69	4255	-49.24	20230419	1705	26.69	20231030	4255	-49.24	20230419	1705	26.69	20231030	0.09	N	131100	500	140 억	N	N	N	N
33	20231226	090835	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2190	10	2	0.46	23012385	10548	5.37	2180	2190	2175	2830	1530	2180	2181.68	-1638	2270	2225	2175	2130	2080	2247	2152	140	650	500	1350	5	1	28048252	614	-27.04	0.83	12	0.04	-81.00	2633.00	4255	20230419	-48.53	1705	20231030	28.45	4255	-48.53	20230419	1705	28.45	20231030	4255	-48.53	20230419	1705	28.45	20231030	0.09	N	131100	500	140 억	N	N	N	N
34	20231222	160822	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2180	30	2	1.40	423351745	194613	54.74	2140	2220	2125	2795	1505	2150	2175.35	16970	2326	2237	2186	2097	2046	2212	2072	140	645	500	1330	5	1	28048252	611	-26.91	0.83	12	0.69	-81.00	2633.00	4255	20230419	-48.77	1705	20231030	27.86	4255	-48.77	20230419	1705	27.86	20231030	4255	-48.77	20230419	1705	27.86	20231030	0.09	N	131100	500	140 억	N	N	N	N
35	20231222	150820	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2175	25	2	1.16	408297515	187686	52.79	2140	2220	2125	2795	1505	2150	2175.43	16556	2326	2237	2186	2097	2046	2212	2072	140	645	500	1330	5	1	28048252	610	-26.85	0.83	12	0.67	-81.00	2633.00	4255	20230419	-48.88	1705	20231030	27.57	4255	-48.88	20230419	1705	27.57	20231030	4255	-48.88	20230419	1705	27.57	20231030	0.09	N	131100	500	140 억	N	N	N	N
36	20231222	140816	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2205	55	2	2.56	354675710	163007	45.85	2140	2220	2125	2795	1505	2150	2175.83	15753	2326	2237	2186	2097	2046	2212	2072	140	645	500	1330	5	1	28048252	618	-27.22	0.84	12	0.58	-81.00	2633.00	4255	20230419	-48.18	1705	20231030	29.33	4255	-48.18	20230419	1705	29.33	20231030	4255	-48.18	20230419	1705	29.33	20231030	0.09	N	131100	500	140 억	N	N	N	N
37	20231222	130819	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2210	60	2	2.79	318959255	146743	41.27	2140	2220	2125	2795	1505	2150	2173.59	14399	2326	2237	2186	2097	2046	2212	2072	140	645	500	1330	5	1	28048252	620	-27.28	0.84	12	0.52	-81.00	2633.00	4255	20230419	-48.06	1705	20231030	29.62	4255	-48.06	20230419	1705	29.62	20231030	4255	-48.06	20230419	1705	29.62	20231030	0.09	N	131100	500	140 억	N	N	N	N
38	20231222	120817	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2205	55	2	2.56	279469850	128843	36.24	2140	2215	2125	2795	1505	2150	2169.07	13653	2326	2237	2186	2097	2046	2212	2072	140	645	500	1330	5	1	28048252	618	-27.22	0.84	12	0.46	-81.00	2633.00	4255	20230419	-48.18	1705	20231030	29.33	4255	-48.18	20230419	1705	29.33	20231030	4255	-48.18	20230419	1705	29.33	20231030	0.09	N	131100	500	140 억	N	N	N	N
39	20231222	110817	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2195	45	2	2.09	197258270	91459	25.72	2140	2215	2125	2795	1505	2150	2156.79	7623	2326	2237	2186	2097	2046	2212	2072	140	645	500	1330	5	1	28048252	616	-27.10	0.83	12	0.33	-81.00	2633.00	4255	20230419	-48.41	1705	20231030	28.74	4255	-48.41	20230419	1705	28.74	20231030	4255	-48.41	20230419	1705	28.74	20231030	0.09	N	131100	500	140 억	N	N	N	N
40	20231222	100814	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2175	25	2	1.16	138893110	64660	18.19	2140	2215	2125	2795	1505	2150	2148.05	2468	2326	2237	2186	2097	2046	2212	2072	140	645	500	1330	5	1	28048252	610	-26.85	0.83	12	0.23	-81.00	2633.00	4255	20230419	-48.88	1705	20231030	27.57	4255	-48.88	20230419	1705	27.57	20231030	4255	-48.88	20230419	1705	27.57	20231030	0.09	N	131100	500	140 억	N	N	N	N
41	20231222	090817	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2140	-10	5	-0.47	53722455	24900	7.00	2140	2215	2135	2795	1505	2150	2157.53	1110	2326	2237	2186	2097	2046	2212	2072	140	645	500	1330	5	1	28048252	600	-26.42	0.81	12	0.09	-81.00	2633.00	4255	20230419	-49.71	1705	20231030	25.51	4255	-49.71	20230419	1705	25.51	20231030	4255	-49.71	20230419	1705	25.51	20231030	0.09	N	131100	500	140 억	N	N	N	N
42	20231221	160812	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2150	-125	5	-5.49	768098375	352674	80.98	2245	2275	2135	2955	1595	2275	2178.00	10499	2461	2367	2286	2192	2111	2415	2240	140	680	500	1410	5	1	28048252	603	-26.54	0.82	12	1.26	-81.00	2633.00	4255	20230419	-49.47	1705	20231030	26.10	4255	-49.47	20230419	1705	26.10	20231030	4255	-49.47	20230419	1705	26.10	20231030	0.09	N	131100	500	140 억	N	N	N	N
43	20231221	150814	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2150	-125	5	-5.49	711560715	326389	74.95	2245	2275	2135	2955	1595	2275	2180.10	14366	2461	2367	2286	2192	2111	2415	2240	140	680	500	1410	5	1	28048252	603	-26.54	0.82	12	1.16	-81.00	2633.00	4255	20230419	-49.47	1705	20231030	26.10	4255	-49.47	20230419	1705	26.10	20231030	4255	-49.47	20230419	1705	26.10	20231030	0.09	N	131100	500	140 억	N	N	N	N
44	20231221	140813	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2145	-130	5	-5.71	663231335	303930	69.79	2245	2275	2135	2955	1595	2275	2182.18	13565	2461	2367	2286	2192	2111	2415	2240	140	680	500	1410	5	1	28048252	602	-26.48	0.81	12	1.08	-81.00	2633.00	4255	20230419	-49.59	1705	20231030	25.81	4255	-49.59	20230419	1705	25.81	20231030	4255	-49.59	20230419	1705	25.81	20231030	0.09	N	131100	500	140 억	N	N	N	N
45	20231221	130811	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2165	-110	5	-4.84	616415015	282189	64.80	2245	2275	2135	2955	1595	2275	2184.40	15445	2461	2367	2286	2192	2111	2415	2240	140	680	500	1410	5	1	28048252	607	-26.73	0.82	12	1.01	-81.00	2633.00	4255	20230419	-49.12	1705	20231030	26.98	4255	-49.12	20230419	1705	26.98	20231030	4255	-49.12	20230419	1705	26.98	20231030	0.09	N	131100	500	140 억	N	N	N	N
46	20231221	120816	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2135	-140	5	-6.15	554918470	253653	58.25	2245	2275	2135	2955	1595	2275	2187.71	15444	2461	2367	2286	2192	2111	2415	2240	140	680	500	1410	5	1	28048252	599	-26.36	0.81	12	0.90	-81.00	2633.00	4255	20230419	-49.82	1705	20231030	25.22	4255	-49.82	20230419	1705	25.22	20231030	4255	-49.82	20230419	1705	25.22	20231030	0.09	N	131100	500	140 억	N	N	N	N
47	20231221	110816	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2180	-95	5	-4.18	348050460	157646	36.20	2245	2275	2165	2955	1595	2275	2207.80	7123	2461	2367	2286	2192	2111	2415	2240	140	680	500	1410	5	1	28048252	611	-26.91	0.83	12	0.56	-81.00	2633.00	4255	20230419	-48.77	1705	20231030	27.86	4255	-48.77	20230419	1705	27.86	20231030	4255	-48.77	20230419	1705	27.86	20231030	0.09	N	131100	500	140 억	N	N	N	N
48	20231221	100813	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2175	-100	5	-4.40	232840565	104936	24.10	2245	2275	2175	2955	1595	2275	2218.88	5015	2461	2367	2286	2192	2111	2415	2240	140	680	500	1410	5	1	28048252	610	-26.85	0.83	12	0.37	-81.00	2633.00	4255	20230419	-48.88	1705	20231030	27.57	4255	-48.88	20230419	1705	27.57	20231030	4255	-48.88	20230419	1705	27.57	20231030	0.09	N	131100	500	140 억	N	N	N	N
49	20231221	090814	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2240	-35	5	-1.54	48842255	21930	5.04	2245	2245	2215	2955	1595	2275	2227.19	4756	2461	2367	2286	2192	2111	2415	2240	140	680	500	1410	5	1	28048252	628	-27.65	0.85	12	0.08	-81.00	2633.00	4255	20230419	-47.36	1705	20231030	31.38	4255	-47.36	20230419	1705	31.38	20231030	4255	-47.36	20230419	1705	31.38	20231030	0.09	N	131100	500	140 억	N	N	N	N
50	20231220	160816	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2275	5	2	0.22	990194095	432277	106.49	2225	2380	2205	2950	1590	2270	2290.69	6549	2336	2302	2271	2237	2206	2287	2222	140	680	500	1400	5	1	28048252	638	-28.09	0.86	12	1.54	-81.00	2633.00	4255	20230419	-46.53	1705	20231030	33.43	4255	-46.53	20230419	1705	33.43	20231030	4255	-46.53	20230419	1705	33.43	20231030	0.09	N	131100	500	140 억	N	N	N	N
51	20231220	150856	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2270	0	3	0.00	954915065	416763	102.66	2225	2380	2205	2950	1590	2270	2291.27	6403	2336	2302	2271	2237	2206	2287	2222	140	680	500	1400	5	1	28048252	637	-28.02	0.86	12	1.49	-81.00	2633.00	4255	20230419	-46.65	1705	20231030	33.14	4255	-46.65	20230419	1705	33.14	20231030	4255	-46.65	20230419	1705	33.14	20231030	0.09	N	131100	500	140 억	N	N	N	N
52	20231220	140908	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2260	-10	5	-0.44	882999035	385008	94.84	2225	2380	2205	2950	1590	2270	2293.46	3926	2336	2302	2271	2237	2206	2287	2222	140	680	500	1400	5	1	28048252	634	-27.90	0.86	12	1.37	-81.00	2633.00	4255	20230419	-46.89	1705	20231030	32.55	4255	-46.89	20230419	1705	32.55	20231030	4255	-46.89	20230419	1705	32.55	20231030	0.09	N	131100	500	140 억	N	N	N	N
53	20231220	130902	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2260	-10	5	-0.44	851499265	371089	91.41	2225	2380	2205	2950	1590	2270	2294.60	3961	2336	2302	2271	2237	2206	2287	2222	140	680	500	1400	5	1	28048252	634	-27.90	0.86	12	1.32	-81.00	2633.00	4255	20230419	-46.89	1705	20231030	32.55	4255	-46.89	20230419	1705	32.55	20231030	4255	-46.89	20230419	1705	32.55	20231030	0.09	N	131100	500	140 억	N	N	N	N
54	20231220	120811	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2290	20	2	0.88	802286930	349408	86.07	2225	2380	2205	2950	1590	2270	2296.13	4825	2336	2302	2271	2237	2206	2287	2222	140	680	500	1400	5	1	28048252	642	-28.27	0.87	12	1.25	-81.00	2633.00	4255	20230419	-46.18	1705	20231030	34.31	4255	-46.18	20230419	1705	34.31	20231030	4255	-46.18	20230419	1705	34.31	20231030	0.09	N	131100	500	140 억	N	N	N	N
55	20231220	110814	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2270	0	3	0.00	746744400	324968	80.05	2225	2380	2205	2950	1590	2270	2297.90	4593	2336	2302	2271	2237	2206	2287	2222	140	680	500	1400	5	1	28048252	637	-28.02	0.86	12	1.16	-81.00	2633.00	4255	20230419	-46.65	1705	20231030	33.14	4255	-46.65	20230419	1705	33.14	20231030	4255	-46.65	20230419	1705	33.14	20231030	0.09	N	131100	500	140 억	N	N	N	N
56	20231220	100814	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2325	55	2	2.42	664515850	289078	71.21	2225	2380	2205	2950	1590	2270	2298.75	5240	2336	2302	2271	2237	2206	2287	2222	140	680	500	1400	5	1	28048252	652	-28.70	0.88	12	1.03	-81.00	2633.00	4255	20230419	-45.36	1705	20231030	36.36	4255	-45.36	20230419	1705	36.36	20231030	4255	-45.36	20230419	1705	36.36	20231030	0.09	N	131100	500	140 억	N	N	N	N
57	20231220	090813	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2220	-50	5	-2.20	101260415	45594	11.23	2225	2240	2205	2950	1590	2270	2220.88	8133	2336	2302	2271	2237	2206	2287	2222	140	680	500	1400	5	1	28048252	623	-27.41	0.84	12	0.16	-81.00	2633.00	4255	20230419	-47.83	1705	20231030	30.21	4255	-47.83	20230419	1705	30.21	20231030	4255	-47.83	20230419	1705	30.21	20231030	0.09	N	131100	500	140 억	N	N	N	N
58	20231219	160812	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2270	-120	5	-5.02	905644390	399739	54.14	2295	2305	2240	3105	1675	2390	2265.57	-18705	2516	2452	2326	2262	2136	2485	2295	140	715	500	1480	5	1	28048252	637	-28.02	0.86	12	1.43	-81.00	2633.00	4255	20230419	-46.65	1705	20231030	33.14	4255	-46.65	20230419	1705	33.14	20231030	4255	-46.65	20230419	1705	33.14	20231030	0.10	N	131100	500	140 억	N	N	N	N
59	20231219	150816	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2260	-130	5	-5.44	844496755	372760	50.49	2295	2305	2240	3105	1675	2390	2265.52	-15586	2516	2452	2326	2262	2136	2485	2295	140	715	500	1480	5	1	28048252	634	-27.90	0.86	12	1.33	-81.00	2633.00	4255	20230419	-46.89	1705	20231030	32.55	4255	-46.89	20230419	1705	32.55	20231030	4255	-46.89	20230419	1705	32.55	20231030	0.10	N	131100	500	140 억	N	N	N	N
60	20231219	140810	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2245	-145	5	-6.07	782962700	345449	46.79	2295	2305	2240	3105	1675	2390	2266.51	-15065	2516	2452	2326	2262	2136	2485	2295	140	715	500	1480	5	1	28048252	630	-27.72	0.85	12	1.23	-81.00	2633.00	4255	20230419	-47.24	1705	20231030	31.67	4255	-47.24	20230419	1705	31.67	20231030	4255	-47.24	20230419	1705	31.67	20231030	0.10	N	131100	500	140 억	N	N	N	N
61	20231219	130815	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2265	-125	5	-5.23	693198385	305616	41.39	2295	2305	2240	3105	1675	2390	2268.20	-15029	2516	2452	2326	2262	2136	2485	2295	140	715	500	1480	5	1	28048252	635	-27.96	0.86	12	1.09	-81.00	2633.00	4255	20230419	-46.77	1705	20231030	32.84	4255	-46.77	20230419	1705	32.84	20231030	4255	-46.77	20230419	1705	32.84	20231030	0.10	N	131100	500	140 억	N	N	N	N
62	20231219	120819	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2275	-115	5	-4.81	622172270	274221	37.14	2295	2305	2240	3105	1675	2390	2268.87	-13247	2516	2452	2326	2262	2136	2485	2295	140	715	500	1480	5	1	28048252	638	-28.09	0.86	12	0.98	-81.00	2633.00	4255	20230419	-46.53	1705	20231030	33.43	4255	-46.53	20230419	1705	33.43	20231030	4255	-46.53	20230419	1705	33.43	20231030	0.10	N	131100	500	140 억	N	N	N	N
63	20231219	110815	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2270	-120	5	-5.02	556135395	245198	33.21	2295	2305	2240	3105	1675	2390	2268.11	-11220	2516	2452	2326	2262	2136	2485	2295	140	715	500	1480	5	1	28048252	637	-28.02	0.86	12	0.87	-81.00	2633.00	4255	20230419	-46.65	1705	20231030	33.14	4255	-46.65	20230419	1705	33.14	20231030	4255	-46.65	20230419	1705	33.14	20231030	0.10	N	131100	500	140 억	N	N	N	N
64	20231219	100813	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2255	-135	5	-5.65	458363505	202287	27.40	2295	2300	2240	3105	1675	2390	2265.91	-8243	2516	2452	2326	2262	2136	2485	2295	140	715	500	1480	5	1	28048252	632	-27.84	0.86	12	0.72	-81.00	2633.00	4255	20230419	-47.00	1705	20231030	32.26	4255	-47.00	20230419	1705	32.26	20231030	4255	-47.00	20230419	1705	32.26	20231030	0.10	N	131100	500	140 억	N	N	N	N
65	20231219	090809	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2275	-115	5	-4.81	190212705	83344	11.29	2295	2300	2260	3105	1675	2390	2282.26	804	2516	2452	2326	2262	2136	2485	2295	140	715	500	1480	5	1	28048252	638	-28.09	0.86	12	0.30	-81.00	2633.00	4255	20230419	-46.53	1705	20231030	33.43	4255	-46.53	20230419	1705	33.43	20231030	4255	-46.53	20230419	1705	33.43	20231030	0.10	N	131100	500	140 억	N	N	N	N
66	20231218	160808	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2390	75	2	3.24	1619522820	703494	51.80	2330	2390	2200	3005	1625	2315	2301.45	34802	2708	2511	2413	2216	2118	2462	2167	140	690	500	1430	5	1	28048252	670	-29.51	0.91	12	2.51	-81.00	2633.00	4255	20230419	-43.83	1705	20231030	40.18	4255	-43.83	20230419	1705	40.18	20231030	4255	-43.83	20230419	1705	40.18	20231030	0.06	N	131100	500	140 억	N	N	N	N
67	20231218	150812	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2310	-5	5	-0.22	1449688850	631638	46.51	2330	2365	2200	3005	1625	2315	2295.12	37214	2708	2511	2413	2216	2118	2462	2167	140	690	500	1430	5	1	28048252	648	-28.52	0.88	12	2.25	-81.00	2633.00	4255	20230419	-45.71	1705	20231030	35.48	4255	-45.71	20230419	1705	35.48	20231030	4255	-45.71	20230419	1705	35.48	20231030	0.06	N	131100	500	140 억	N	N	N	N
68	20231218	140807	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2295	-20	5	-0.86	1205721215	526906	38.79	2330	2365	2200	3005	1625	2315	2288.30	33896	2708	2511	2413	2216	2118	2462	2167	140	690	500	1430	5	1	28048252	644	-28.33	0.87	12	1.88	-81.00	2633.00	4255	20230419	-46.06	1705	20231030	34.60	4255	-46.06	20230419	1705	34.60	20231030	4255	-46.06	20230419	1705	34.60	20231030	0.06	N	131100	500	140 억	N	N	N	N
69	20231218	130808	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2280	-35	5	-1.51	1155606340	505008	37.18	2330	2365	2200	3005	1625	2315	2288.29	30818	2708	2511	2413	2216	2118	2462	2167	140	690	500	1430	5	1	28048252	640	-28.15	0.87	12	1.80	-81.00	2633.00	4255	20230419	-46.42	1705	20231030	33.72	4255	-46.42	20230419	1705	33.72	20231030	4255	-46.42	20230419	1705	33.72	20231030	0.06	N	131100	500	140 억	N	N	N	N
70	20231218	120803	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2295	-20	5	-0.86	979814690	428237	31.53	2330	2365	2200	3005	1625	2315	2288.01	17752	2708	2511	2413	2216	2118	2462	2167	140	690	500	1430	5	1	28048252	644	-28.33	0.87	12	1.53	-81.00	2633.00	4255	20230419	-46.06	1705	20231030	34.60	4255	-46.06	20230419	1705	34.60	20231030	4255	-46.06	20230419	1705	34.60	20231030	0.06	N	131100	500	140 억	N	N	N	N
71	20231218	110806	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2295	-20	5	-0.86	878572280	383990	28.27	2330	2365	2200	3005	1625	2315	2288.00	9006	2708	2511	2413	2216	2118	2462	2167	140	690	500	1430	5	1	28048252	644	-28.33	0.87	12	1.37	-81.00	2633.00	4255	20230419	-46.06	1705	20231030	34.60	4255	-46.06	20230419	1705	34.60	20231030	4255	-46.06	20230419	1705	34.60	20231030	0.06	N	131100	500	140 억	N	N	N	N
72	20231218	100804	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2295	-20	5	-0.86	707248760	309645	22.80	2330	2365	2200	3005	1625	2315	2284.05	10690	2708	2511	2413	2216	2118	2462	2167	140	690	500	1430	5	1	28048252	644	-28.33	0.87	12	1.10	-81.00	2633.00	4255	20230419	-46.06	1705	20231030	34.60	4255	-46.06	20230419	1705	34.60	20231030	4255	-46.06	20230419	1705	34.60	20231030	0.06	N	131100	500	140 억	N	N	N	N
73	20231218	090802	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2335	20	2	0.86	195799250	83896	6.18	2330	2365	2310	3005	1625	2315	2333.86	-9241	2708	2511	2413	2216	2118	2462	2167	140	690	500	1430	5	1	28048252	655	-28.83	0.89	12	0.30	-81.00	2633.00	4255	20230419	-45.12	1705	20231030	36.95	4255	-45.12	20230419	1705	36.95	20231030	4255	-45.12	20230419	1705	36.95	20231030	0.06	N	131100	500	140 억	N	N	N	N
74	20231215	160804	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2315	-245	5	-9.57	3241895045	1343263	15.59	2590	2610	2315	3325	1795	2560	2413.96	11167	3623	3091	2758	2226	1893	2925	2060	140	765	500	1580	5	1	28048252	649	-28.58	0.88	12	4.79	-81.00	2633.00	4255	20230419	-45.59	1705	20231030	35.78	4255	-45.59	20230419	1705	35.78	20231030	4255	-45.59	20230419	1705	35.78	20231030	0.03	N	131100	500	140 억	N	N	N	N
75	20231215	150808	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2355	-205	5	-8.01	3036457965	1254892	14.57	2590	2610	2330	3325	1795	2560	2419.64	10092	3623	3091	2758	2226	1893	2925	2060	140	765	500	1580	5	1	28048252	661	-29.07	0.89	12	4.47	-81.00	2633.00	4255	20230419	-44.65	1705	20231030	38.12	4255	-44.65	20230419	1705	38.12	20231030	4255	-44.65	20230419	1705	38.12	20231030	0.03	N	131100	500	140 억	N	N	N	N
76	20231215	140808	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2355	-205	5	-8.01	2902002100	1197811	13.91	2590	2610	2330	3325	1795	2560	2422.70	7806	3623	3091	2758	2226	1893	2925	2060	140	765	500	1580	5	1	28048252	661	-29.07	0.89	12	4.27	-81.00	2633.00	4255	20230419	-44.65	1705	20231030	38.12	4255	-44.65	20230419	1705	38.12	20231030	4255	-44.65	20230419	1705	38.12	20231030	0.03	N	131100	500	140 억	N	N	N	N
77	20231215	130801	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2355	-205	5	-8.01	2758863040	1137088	13.20	2590	2610	2330	3325	1795	2560	2426.19	5787	3623	3091	2758	2226	1893	2925	2060	140	765	500	1580	5	1	28048252	661	-29.07	0.89	12	4.05	-81.00	2633.00	4255	20230419	-44.65	1705	20231030	38.12	4255	-44.65	20230419	1705	38.12	20231030	4255	-44.65	20230419	1705	38.12	20231030	0.03	N	131100	500	140 억	N	N	N	N
78	20231215	120802	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2365	-195	5	-7.62	2545729250	1046830	12.15	2590	2610	2330	3325	1795	2560	2431.78	8445	3623	3091	2758	2226	1893	2925	2060	140	765	500	1580	5	1	28048252	663	-29.20	0.90	12	3.73	-81.00	2633.00	4255	20230419	-44.42	1705	20231030	38.71	4255	-44.42	20230419	1705	38.71	20231030	4255	-44.42	20230419	1705	38.71	20231030	0.03	N	131100	500	140 억	N	N	N	N
79	20231215	110758	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2390	-170	5	-6.64	2346483485	962885	11.18	2590	2610	2330	3325	1795	2560	2436.87	12581	3623	3091	2758	2226	1893	2925	2060	140	765	500	1580	5	1	28048252	670	-29.51	0.91	12	3.43	-81.00	2633.00	4255	20230419	-43.83	1705	20231030	40.18	4255	-43.83	20230419	1705	40.18	20231030	4255	-43.83	20230419	1705	40.18	20231030	0.03	N	131100	500	140 억	N	N	N	N
80	20231215	100803	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2375	-185	5	-7.23	2041021320	834066	9.68	2590	2610	2330	3325	1795	2560	2447.01	9431	3623	3091	2758	2226	1893	2925	2060	140	765	500	1580	5	1	28048252	666	-29.32	0.90	12	2.97	-81.00	2633.00	4255	20230419	-44.18	1705	20231030	39.30	4255	-44.18	20230419	1705	39.30	20231030	4255	-44.18	20230419	1705	39.30	20231030	0.03	N	131100	500	140 억	N	N	N	N
81	20231215	090806	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2470	-90	5	-3.52	563794680	223484	2.59	2590	2610	2430	3325	1795	2560	2522.67	23	3623	3091	2758	2226	1893	2925	2060	140	765	500	1580	5	1	28048252	693	-30.49	0.94	12	0.80	-81.00	2633.00	4255	20230419	-41.95	1705	20231030	44.87	4255	-41.95	20230419	1705	44.87	20231030	4255	-41.95	20230419	1705	44.87	20231030	0.03	N	131100	500	140 억	N	N	N	N
82	20231214	160759	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2560	-75	5	-2.85	24975497655	8595452	381.49	2750	3290	2425	3425	1845	2635	2906.34	-44368	2865	2750	2585	2470	2305	2667	2387	140	790	500	1630	5	1	28048252	718	-31.60	0.97	12	30.65	-81.00	2633.00	4255	20230419	-39.84	1705	20231030	50.15	4255	-39.84	20230419	1705	50.15	20231030	4255	-39.84	20230419	1705	50.15	20231030	0.01	N	131100	500	140 억	N	N	N	N
83	20231214	150827	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2520	-115	5	-4.36	24733590760	8500511	377.28	2750	3290	2425	3425	1845	2635	2909.66	-48526	2865	2750	2585	2470	2305	2667	2387	140	790	500	1630	5	1	28048252	707	-31.11	0.96	12	30.31	-81.00	2633.00	4255	20230419	-40.78	1705	20231030	47.80	4255	-40.78	20230419	1705	47.80	20231030	4255	-40.78	20230419	1705	47.80	20231030	0.01	N	131100	500	140 억	N	N	N	N
84	20231214	140806	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2510	-125	5	-4.74	24310572310	8332161	369.81	2750	3290	2425	3425	1845	2635	2917.68	-50393	2865	2750	2585	2470	2305	2667	2387	140	790	500	1630	5	1	28048252	704	-30.99	0.95	12	29.71	-81.00	2633.00	4255	20230419	-41.01	1705	20231030	47.21	4255	-41.01	20230419	1705	47.21	20231030	4255	-41.01	20230419	1705	47.21	20231030	0.01	N	131100	500	140 억	N	N	N	N
85	20231214	130825	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2490	-145	5	-5.50	24065593495	8234201	365.46	2750	3290	2425	3425	1845	2635	2922.64	-50213	2865	2750	2585	2470	2305	2667	2387	140	790	500	1630	5	1	28048252	698	-30.74	0.95	12	29.36	-81.00	2633.00	4255	20230419	-41.48	1705	20231030	46.04	4255	-41.48	20230419	1705	46.04	20231030	4255	-41.48	20230419	1705	46.04	20231030	0.01	N	131100	500	140 억	N	N	N	N
86	20231214	120836	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2495	-140	5	-5.31	23366550530	7950826	352.88	2750	3290	2475	3425	1845	2635	2938.88	-47872	2865	2750	2585	2470	2305	2667	2387	140	790	500	1630	5	1	28048252	700	-30.80	0.95	12	28.35	-81.00	2633.00	4255	20230419	-41.36	1705	20231030	46.33	4255	-41.36	20230419	1705	46.33	20231030	4255	-41.36	20230419	1705	46.33	20231030	0.01	N	131100	500	140 억	N	N	N	N
87	20231214	110807	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2570	-65	5	-2.47	22582995175	7641194	339.14	2750	3290	2525	3425	1845	2635	2955.43	-52563	2865	2750	2585	2470	2305	2667	2387	140	790	500	1630	5	1	28048252	721	-31.73	0.98	12	27.24	-81.00	2633.00	4255	20230419	-39.60	1705	20231030	50.73	4255	-39.60	20230419	1705	50.73	20231030	4255	-39.60	20230419	1705	50.73	20231030	0.01	N	131100	500	140 억	N	N	N	N
88	20231214	100753	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2760	125	2	4.74	19981977555	6653846	295.32	2750	3290	2720	3425	1845	2635	3003.07	-52563	2865	2750	2585	2470	2305	2667	2387	140	790	500	1630	5	1	28048252	774	-34.07	1.05	12	23.72	-81.00	2633.00	4255	20230419	-35.14	1705	20231030	61.88	4255	-35.14	20230419	1705	61.88	20231030	4255	-35.14	20230419	1705	61.88	20231030	0.01	N	131100	500	140 억	N	N	N	N
89	20231214	090733	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	3200	565	2	21.44	7883092730	2658586	118.00	2750	3200	2730	3425	1845	2635	2965.14	-43194	2865	2750	2585	2470	2305	2667	2387	140	790	500	1630	5	1	28048252	898	-39.51	1.22	12	9.48	-81.00	2633.00	4255	20230419	-24.79	1705	20231030	87.68	4255	-24.79	20230419	1705	87.68	20231030	4255	-24.79	20230419	1705	87.68	20231030	0.01	N	131100	500	140 억	N	N	N	N
90	20231213	160758	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2635	-100	5	-3.66	5140912325	2047791	24.81	2665	2700	2420	3555	1915	2735	2510.08	44472	3515	3125	2905	2515	2295	3015	2405	140	820	500	1690	5	1	28048252	739	-32.53	1.00	12	7.30	-81.00	2633.00	4255	20230419	-38.07	1705	20231030	54.55	4255	-38.07	20230419	1705	54.55	20231030	4255	-38.07	20230419	1705	54.55	20231030	0.00	N	131100	500	140 억	N	N	N	N
91	20231213	150815	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2460	-275	5	-10.05	4166832555	1667543	20.20	2665	2700	2420	3555	1915	2735	2498.78	37704	3515	3125	2905	2515	2295	3015	2405	140	820	500	1690	5	1	28048252	690	-30.37	0.93	12	5.95	-81.00	2633.00	4255	20230419	-42.19	1705	20231030	44.28	4255	-42.19	20230419	1705	44.28	20231030	4255	-42.19	20230419	1705	44.28	20231030	0.00	N	131100	500	140 억	N	N	N	N
92	20231213	140814	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2465	-270	5	-9.87	3744441760	1495120	18.11	2665	2700	2430	3555	1915	2735	2504.44	46177	3515	3125	2905	2515	2295	3015	2405	140	820	500	1690	5	1	28048252	691	-30.43	0.94	12	5.33	-81.00	2633.00	4255	20230419	-42.07	1705	20231030	44.57	4255	-42.07	20230419	1705	44.57	20231030	4255	-42.07	20230419	1705	44.57	20231030	0.00	N	131100	500	140 억	N	N	N	N
93	20231213	130816	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2525	-210	5	-7.68	3424778565	1367238	16.56	2665	2700	2430	3555	1915	2735	2504.89	45531	3515	3125	2905	2515	2295	3015	2405	140	820	500	1690	5	1	28048252	708	-31.17	0.96	12	4.87	-81.00	2633.00	4255	20230419	-40.66	1705	20231030	48.09	4255	-40.66	20230419	1705	48.09	20231030	4255	-40.66	20230419	1705	48.09	20231030	0.00	N	131100	500	140 억	N	N	N	N
94	20231213	120812	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2495	-240	5	-8.78	3083391630	1231553	14.92	2665	2700	2430	3555	1915	2735	2503.66	52111	3515	3125	2905	2515	2295	3015	2405	140	820	500	1690	5	1	28048252	700	-30.80	0.95	12	4.39	-81.00	2633.00	4255	20230419	-41.36	1705	20231030	46.33	4255	-41.36	20230419	1705	46.33	20231030	4255	-41.36	20230419	1705	46.33	20231030	0.00	N	131100	500	140 억	N	N	N	N
95	20231213	110815	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2490	-245	5	-8.96	2908473585	1161335	14.07	2665	2700	2430	3555	1915	2735	2504.42	51490	3515	3125	2905	2515	2295	3015	2405	140	820	500	1690	5	1	28048252	698	-30.74	0.95	12	4.14	-81.00	2633.00	4255	20230419	-41.48	1705	20231030	46.04	4255	-41.48	20230419	1705	46.04	20231030	4255	-41.48	20230419	1705	46.04	20231030	0.00	N	131100	500	140 억	N	N	N	N
96	20231213	100819	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2455	-280	5	-10.24	2584290825	1030842	12.49	2665	2700	2430	3555	1915	2735	2506.97	48531	3515	3125	2905	2515	2295	3015	2405	140	820	500	1690	5	1	28048252	689	-30.31	0.93	12	3.68	-81.00	2633.00	4255	20230419	-42.30	1705	20231030	43.99	4255	-42.30	20230419	1705	43.99	20231030	4255	-42.30	20230419	1705	43.99	20231030	0.00	N	131100	500	140 억	N	N	N	N
97	20231213	090807	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2515	-220	5	-8.04	904365985	352428	4.27	2665	2700	2445	3555	1915	2735	2566.09	4360	3515	3125	2905	2515	2295	3015	2405	140	820	500	1690	5	1	28048252	705	-31.05	0.96	12	1.26	-81.00	2633.00	4255	20230419	-40.89	1705	20231030	47.51	4255	-40.89	20230419	1705	47.51	20231030	4255	-40.89	20230419	1705	47.51	20231030	0.00	N	131100	500	140 억	N	N	N	N
98	20231212	160741	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2735	5	2	0.18	24342641220	8143765	282.60	3005	3295	2685	3545	1915	2730	2989.28	-3798	3150	2940	2520	2310	1890	3045	2415	140	815	500	1690	5	1	28048252	767	-33.77	1.04	12	29.03	-81.00	2633.00	4255	20230419	-35.72	1705	20231030	60.41	4255	-35.72	20230419	1705	60.41	20231030	4255	-35.72	20230419	1705	60.41	20231030	0.00	N	131100	500	140 억	N	N	N	N
99	20231212	150749	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2715	-15	5	-0.55	23710520775	7913100	274.60	3005	3295	2685	3545	1915	2730	2996.36	-10742	3150	2940	2520	2310	1890	3045	2415	140	815	500	1690	5	1	28048252	762	-33.52	1.03	12	28.21	-81.00	2633.00	4255	20230419	-36.19	1705	20231030	59.24	4255	-36.19	20230419	1705	59.24	20231030	4255	-36.19	20230419	1705	59.24	20231030	0.00	N	131100	500	140 억	N	N	N	N
100	20231212	140707	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2720	-10	5	-0.37	23195379355	7723653	268.02	3005	3295	2685	3545	1915	2730	3003.16	-10666	3150	2940	2520	2310	1890	3045	2415	140	815	500	1690	5	1	28048252	763	-33.58	1.03	12	27.54	-81.00	2633.00	4255	20230419	-36.08	1705	20231030	59.53	4255	-36.08	20230419	1705	59.53	20231030	4255	-36.08	20230419	1705	59.53	20231030	0.00	N	131100	500	140 억	N	N	N	N
101	20231212	130709	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2705	-25	5	-0.92	21602190205	7142454	247.85	3005	3295	2685	3545	1915	2730	3024.48	-9424	3150	2940	2520	2310	1890	3045	2415	140	815	500	1690	5	1	28048252	759	-33.40	1.03	12	25.46	-81.00	2633.00	4255	20230419	-36.43	1705	20231030	58.65	4255	-36.43	20230419	1705	58.65	20231030	4255	-36.43	20230419	1705	58.65	20231030	0.00	N	131100	500	140 억	N	N	N	N
102	20231212	120702	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2790	60	2	2.20	19918244795	6525042	226.43	3005	3295	2740	3545	1915	2730	3052.58	15884	3150	2940	2520	2310	1890	3045	2415	140	815	500	1690	5	1	28048252	783	-34.44	1.06	12	23.26	-81.00	2633.00	4255	20230419	-34.43	1705	20231030	63.64	4255	-34.43	20230419	1705	63.64	20231030	4255	-34.43	20230419	1705	63.64	20231030	0.00	N	131100	500	140 억	N	N	N	N
103	20231212	110713	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2870	140	2	5.13	18468945905	6006716	208.44	3005	3295	2835	3545	1915	2730	3074.72	-6775	3150	2940	2520	2310	1890	3045	2415	140	815	500	1690	5	1	28048252	805	-35.43	1.09	12	21.42	-81.00	2633.00	4255	20230419	-32.55	1705	20231030	68.33	4255	-32.55	20230419	1705	68.33	20231030	4255	-32.55	20230419	1705	68.33	20231030	0.00	N	131100	500	140 억	N	N	N	N
104	20231212	100741	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	3040	310	2	11.36	15756478335	5090592	176.65	3005	3295	2920	3545	1915	2730	3095.22	-1055	3150	2940	2520	2310	1890	3045	2415	140	815	500	1690	5	1	28048252	853	-37.53	1.15	12	18.15	-81.00	2633.00	4255	20230419	-28.55	1705	20231030	78.30	4255	-28.55	20230419	1705	78.30	20231030	4255	-28.55	20230419	1705	78.30	20231030	0.00	N	131100	500	140 억	N	N	N	N
105	20231212	090741	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	3130	400	2	14.65	5561879015	1826459	63.38	3005	3195	2920	3545	1915	2730	3045.17	2999	3150	2940	2520	2310	1890	3045	2415	140	815	500	1690	5	1	28048252	878	-38.64	1.19	12	6.51	-81.00	2633.00	4255	20230419	-26.44	1705	20231030	83.58	4255	-26.44	20230419	1705	83.58	20231030	4255	-26.44	20230419	1705	83.58	20231030	0.00	N	131100	500	140 억	N	N	N	N
106	20231211	160743	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2730	630	1	30.00	7717209550	2881715	10772.36	2100	2730	2100	2730	1470	2100	2677.99	-9140	2166	2132	2111	2077	2056	2122	2067	140	630	500	1300	5	1	28048252	766	-33.70	1.04	12	10.27	-81.00	2633.00	4255	20230419	-35.84	1705	20231030	60.12	4255	-35.84	20230419	1705	60.12	20231030	4255	-35.84	20230419	1705	60.12	20231030	0.00	N	131100	500	140 억	N	N	N	N
107	20231211	150741	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2730	630	1	30.00	7676136700	2866670	10716.12	2100	2730	2100	2730	1470	2100	2677.72	-9140	2166	2132	2111	2077	2056	2122	2067	140	630	500	1300	5	1	28048252	766	-33.70	1.04	12	10.22	-81.00	2633.00	4255	20230419	-35.84	1705	20231030	60.12	4255	-35.84	20230419	1705	60.12	20231030	4255	-35.84	20230419	1705	60.12	20231030	0.00	N	131100	500	140 억	N	N	N	N
108	20231211	140740	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2730	630	1	30.00	7644517840	2855088	10672.83	2100	2730	2100	2730	1470	2100	2677.51	-9140	2166	2132	2111	2077	2056	2122	2067	140	630	500	1300	5	1	28048252	766	-33.70	1.04	12	10.18	-81.00	2633.00	4255	20230419	-35.84	1705	20231030	60.12	4255	-35.84	20230419	1705	60.12	20231030	4255	-35.84	20230419	1705	60.12	20231030	0.00	N	131100	500	140 억	N	N	N	N
109	20231211	130742	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2730	630	1	30.00	7604905540	2840578	10618.59	2100	2730	2100	2730	1470	2100	2677.24	-9140	2166	2132	2111	2077	2056	2122	2067	140	630	500	1300	5	1	28048252	766	-33.70	1.04	12	10.13	-81.00	2633.00	4255	20230419	-35.84	1705	20231030	60.12	4255	-35.84	20230419	1705	60.12	20231030	4255	-35.84	20230419	1705	60.12	20231030	0.00	N	131100	500	140 억	N	N	N	N
110	20231211	120741	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2730	630	1	30.00	7479410170	2794609	10446.75	2100	2730	2100	2730	1470	2100	2676.37	-9140	2166	2132	2111	2077	2056	2122	2067	140	630	500	1300	5	1	28048252	766	-33.70	1.04	12	9.96	-81.00	2633.00	4255	20230419	-35.84	1705	20231030	60.12	4255	-35.84	20230419	1705	60.12	20231030	4255	-35.84	20230419	1705	60.12	20231030	0.00	N	131100	500	140 억	N	N	N	N
111	20231211	110738	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2730	630	1	30.00	7425705610	2774937	10373.21	2100	2730	2100	2730	1470	2100	2675.99	-9140	2166	2132	2111	2077	2056	2122	2067	140	630	500	1300	5	1	28048252	766	-33.70	1.04	12	9.89	-81.00	2633.00	4255	20230419	-35.84	1705	20231030	60.12	4255	-35.84	20230419	1705	60.12	20231030	4255	-35.84	20230419	1705	60.12	20231030	0.00	N	131100	500	140 억	N	N	N	N
112	20231211	100736	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2730	630	1	30.00	4804090045	1806148	6751.70	2100	2730	2100	2730	1470	2100	2659.85	-6697	2166	2132	2111	2077	2056	2122	2067	140	630	500	1300	5	1	28048252	766	-33.70	1.04	12	6.44	-81.00	2633.00	4255	20230419	-35.84	1705	20231030	60.12	4255	-35.84	20230419	1705	60.12	20231030	4255	-35.84	20230419	1705	60.12	20231030	0.00	N	131100	500	140 억	N	N	N	N
113	20231211	090737	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2235	135	2	6.43	47318085	21503	80.38	2100	2245	2100	2730	1470	2100	2200.53	-1529	2166	2132	2111	2077	2056	2122	2067	140	630	500	1300	5	1	28048252	627	-27.59	0.85	12	0.08	-81.00	2633.00	4255	20230419	-47.47	1705	20231030	31.09	4255	-47.47	20230419	1705	31.09	20231030	4255	-47.47	20230419	1705	31.09	20231030	0.00	N	131100	500	140 억	N	N	N	N
114	20231208	160729	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2100	-45	5	-2.10	53843350	25479	67.25	2145	2145	2090	2785	1505	2145	2113.26	470	2238	2191	2108	2061	1978	2215	2085	140	640	500	1320	5	1	28048252	589	-25.93	0.80	12	0.09	-81.00	2633.00	4255	20230419	-50.65	1705	20231030	23.17	4255	-50.65	20230419	1705	23.17	20231030	4255	-50.65	20230419	1705	23.17	20231030	0.00	N	131100	500	140 억	N	N	N	N
115	20231208	150732	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2120	-25	5	-1.17	45411450	21460	56.64	2145	2145	2090	2785	1505	2145	2116.10	315	2238	2191	2108	2061	1978	2215	2085	140	640	500	1320	5	1	28048252	595	-26.17	0.81	12	0.08	-81.00	2633.00	4255	20230419	-50.18	1705	20231030	24.34	4255	-50.18	20230419	1705	24.34	20231030	4255	-50.18	20230419	1705	24.34	20231030	0.00	N	131100	500	140 억	N	N	N	N
116	20231208	140731	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2135	-10	5	-0.47	35551595	16843	44.45	2145	2145	2090	2785	1505	2145	2110.76	320	2238	2191	2108	2061	1978	2215	2085	140	640	500	1320	5	1	28048252	599	-26.36	0.81	12	0.06	-81.00	2633.00	4255	20230419	-49.82	1705	20231030	25.22	4255	-49.82	20230419	1705	25.22	20231030	4255	-49.82	20230419	1705	25.22	20231030	0.00	N	131100	500	140 억	N	N	N	N
117	20231208	130731	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2140	-5	5	-0.23	34155300	16189	42.73	2145	2145	2090	2785	1505	2145	2109.78	321	2238	2191	2108	2061	1978	2215	2085	140	640	500	1320	5	1	28048252	600	-26.42	0.81	12	0.06	-81.00	2633.00	4255	20230419	-49.71	1705	20231030	25.51	4255	-49.71	20230419	1705	25.51	20231030	4255	-49.71	20230419	1705	25.51	20231030	0.00	N	131100	500	140 억	N	N	N	N
118	20231208	120728	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2130	-15	5	-0.70	32780770	15543	41.02	2145	2145	2090	2785	1505	2145	2109.04	344	2238	2191	2108	2061	1978	2215	2085	140	640	500	1320	5	1	28048252	597	-26.30	0.81	12	0.06	-81.00	2633.00	4255	20230419	-49.94	1705	20231030	24.93	4255	-49.94	20230419	1705	24.93	20231030	4255	-49.94	20230419	1705	24.93	20231030	0.00	N	131100	500	140 억	N	N	N	N
119	20231208	110725	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2135	-10	5	-0.47	29222870	13875	36.62	2145	2145	2090	2785	1505	2145	2106.15	304	2238	2191	2108	2061	1978	2215	2085	140	640	500	1320	5	1	28048252	599	-26.36	0.81	12	0.05	-81.00	2633.00	4255	20230419	-49.82	1705	20231030	25.22	4255	-49.82	20230419	1705	25.22	20231030	4255	-49.82	20230419	1705	25.22	20231030	0.00	N	131100	500	140 억	N	N	N	N
120	20231208	100734	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2125	-20	5	-0.93	10323055	4886	12.90	2145	2145	2090	2785	1505	2145	2112.78	216	2238	2191	2108	2061	1978	2215	2085	140	640	500	1320	5	1	28048252	596	-26.23	0.81	12	0.02	-81.00	2633.00	4255	20230419	-50.06	1705	20231030	24.63	4255	-50.06	20230419	1705	24.63	20231030	4255	-50.06	20230419	1705	24.63	20231030	0.00	N	131100	500	140 억	N	N	N	N
121	20231208	090724	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2130	-15	5	-0.70	870180	406	1.07	2145	2145	2130	2785	1505	2145	2143.30	72	2238	2191	2108	2061	1978	2215	2085	140	640	500	1320	5	1	28048252	597	-26.30	0.81	12	0.00	-81.00	2633.00	4255	20230419	-49.94	1705	20231030	24.93	4255	-49.94	20230419	1705	24.93	20231030	4255	-49.94	20230419	1705	24.93	20231030	0.00	N	131100	500	140 억	N	N	N	N
122	20231207	160727	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2145	15	2	0.70	80805325	37887	62.18	2130	2155	2025	2765	1495	2130	2132.79	-3219	2220	2175	2125	2080	2030	2197	2102	140	635	500	1320	5	1	28048252	602	-26.48	0.81	12	0.14	-81.00	2633.00	4255	20230419	-49.59	1705	20231030	25.81	4255	-49.59	20230419	1705	25.81	20231030	4255	-49.59	20230419	1705	25.81	20231030	0.00	N	131100	500	140 억	N	N	N	N
123	20231207	150728	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2145	15	2	0.70	76525330	35887	58.89	2130	2155	2025	2765	1495	2130	2132.40	-2234	2220	2175	2125	2080	2030	2197	2102	140	635	500	1320	5	1	28048252	602	-26.48	0.81	12	0.13	-81.00	2633.00	4255	20230419	-49.59	1705	20231030	25.81	4255	-49.59	20230419	1705	25.81	20231030	4255	-49.59	20230419	1705	25.81	20231030	0.00	N	131100	500	140 억	N	N	N	N
124	20231207	140724	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2150	20	2	0.94	71975765	33764	55.41	2130	2155	2025	2765	1495	2130	2131.73	-2230	2220	2175	2125	2080	2030	2197	2102	140	635	500	1320	5	1	28048252	603	-26.54	0.82	12	0.12	-81.00	2633.00	4255	20230419	-49.47	1705	20231030	26.10	4255	-49.47	20230419	1705	26.10	20231030	4255	-49.47	20230419	1705	26.10	20231030	0.00	N	131100	500	140 억	N	N	N	N
125	20231207	130724	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2145	15	2	0.70	55864830	26240	43.06	2130	2155	2025	2765	1495	2130	2129.00	-1743	2220	2175	2125	2080	2030	2197	2102	140	635	500	1320	5	1	28048252	602	-26.48	0.81	12	0.09	-81.00	2633.00	4255	20230419	-49.59	1705	20231030	25.81	4255	-49.59	20230419	1705	25.81	20231030	4255	-49.59	20230419	1705	25.81	20231030	0.00	N	131100	500	140 억	N	N	N	N
126	20231207	120726	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2145	15	2	0.70	51950120	24413	40.06	2130	2155	2025	2765	1495	2130	2127.97	-1741	2220	2175	2125	2080	2030	2197	2102	140	635	500	1320	5	1	28048252	602	-26.48	0.81	12	0.09	-81.00	2633.00	4255	20230419	-49.59	1705	20231030	25.81	4255	-49.59	20230419	1705	25.81	20231030	4255	-49.59	20230419	1705	25.81	20231030	0.00	N	131100	500	140 억	N	N	N	N
127	20231207	110721	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2145	15	2	0.70	44560960	20963	34.40	2130	2150	2025	2765	1495	2130	2125.70	-1534	2220	2175	2125	2080	2030	2197	2102	140	635	500	1320	5	1	28048252	602	-26.48	0.81	12	0.07	-81.00	2633.00	4255	20230419	-49.59	1705	20231030	25.81	4255	-49.59	20230419	1705	25.81	20231030	4255	-49.59	20230419	1705	25.81	20231030	0.00	N	131100	500	140 억	N	N	N	N
128	20231207	100720	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2130	0	3	0.00	33428385	15723	25.80	2130	2150	2025	2765	1495	2130	2126.08	-1413	2220	2175	2125	2080	2030	2197	2102	140	635	500	1320	5	1	28048252	597	-26.30	0.81	12	0.06	-81.00	2633.00	4255	20230419	-49.94	1705	20231030	24.93	4255	-49.94	20230419	1705	24.93	20231030	4255	-49.94	20230419	1705	24.93	20231030	0.00	N	131100	500	140 억	N	N	N	N
129	20231207	090727	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2130	0	3	0.00	16908390	7932	13.02	2130	2140	2130	2765	1495	2130	2131.67	-876	2220	2175	2125	2080	2030	2197	2102	140	635	500	1320	5	1	28048252	597	-26.30	0.81	12	0.03	-81.00	2633.00	4255	20230419	-49.94	1705	20231030	24.93	4255	-49.94	20230419	1705	24.93	20231030	4255	-49.94	20230419	1705	24.93	20231030	0.00	N	131100	500	140 억	N	N	N	N
130	20231206	160716	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2130	30	2	1.43	129825040	60933	275.86	2075	2170	2075	2730	1470	2100	2130.62	-25	2163	2131	2068	2036	1973	2147	2052	140	630	500	1300	5	1	28048252	597	-26.30	0.81	12	0.22	-81.00	2633.00	4255	20230419	-49.94	1705	20231030	24.93	4255	-49.94	20230419	1705	24.93	20231030	4255	-49.94	20230419	1705	24.93	20231030	0.00	N	131100	500	140 억	N	N	N	N
131	20231206	150727	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2125	25	2	1.19	125020610	58675	265.64	2075	2170	2075	2730	1470	2100	2130.73	7	2163	2131	2068	2036	1973	2147	2052	140	630	500	1300	5	1	28048252	596	-26.23	0.81	12	0.21	-81.00	2633.00	4255	20230419	-50.06	1705	20231030	24.63	4255	-50.06	20230419	1705	24.63	20231030	4255	-50.06	20230419	1705	24.63	20231030	0.00	N	131100	500	140 억	N	N	N	N
132	20231206	140725	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2155	55	2	2.62	100724140	47268	214.00	2075	2170	2075	2730	1470	2100	2130.92	-435	2163	2131	2068	2036	1973	2147	2052	140	630	500	1300	5	1	28048252	604	-26.60	0.82	12	0.17	-81.00	2633.00	4255	20230419	-49.35	1705	20231030	26.39	4255	-49.35	20230419	1705	26.39	20231030	4255	-49.35	20230419	1705	26.39	20231030	0.00	N	131100	500	140 억	N	N	N	N
133	20231206	130717	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2160	60	2	2.86	90332990	42442	192.15	2075	2170	2075	2730	1470	2100	2128.39	-629	2163	2131	2068	2036	1973	2147	2052	140	630	500	1300	5	1	28048252	606	-26.67	0.82	12	0.15	-81.00	2633.00	4255	20230419	-49.24	1705	20231030	26.69	4255	-49.24	20230419	1705	26.69	20231030	4255	-49.24	20230419	1705	26.69	20231030	0.00	N	131100	500	140 억	N	N	N	N
134	20231206	120714	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2150	50	2	2.38	77073265	36288	164.29	2075	2170	2075	2730	1470	2100	2123.93	-579	2163	2131	2068	2036	1973	2147	2052	140	630	500	1300	5	1	28048252	603	-26.54	0.82	12	0.13	-81.00	2633.00	4255	20230419	-49.47	1705	20231030	26.10	4255	-49.47	20230419	1705	26.10	20231030	4255	-49.47	20230419	1705	26.10	20231030	0.00	N	131100	500	140 억	N	N	N	N
135	20231206	110727	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2130	30	2	1.43	62815425	29601	134.01	2075	2170	2075	2730	1470	2100	2122.07	-655	2163	2131	2068	2036	1973	2147	2052	140	630	500	1300	5	1	28048252	597	-26.30	0.81	12	0.11	-81.00	2633.00	4255	20230419	-49.94	1705	20231030	24.93	4255	-49.94	20230419	1705	24.93	20231030	4255	-49.94	20230419	1705	24.93	20231030	0.00	N	131100	500	140 억	N	N	N	N
136	20231206	100718	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2140	40	2	1.90	54237870	25608	115.94	2075	2160	2075	2730	1470	2100	2118.00	-403	2163	2131	2068	2036	1973	2147	2052	140	630	500	1300	5	1	28048252	600	-26.42	0.81	12	0.09	-81.00	2633.00	4255	20230419	-49.71	1705	20231030	25.51	4255	-49.71	20230419	1705	25.51	20231030	4255	-49.71	20230419	1705	25.51	20231030	0.00	N	131100	500	140 억	N	N	N	N
137	20231206	090721	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2100	0	3	0.00	14744675	7024	31.80	2075	2100	2075	2730	1470	2100	2099.18	-422	2163	2131	2068	2036	1973	2147	2052	140	630	500	1300	5	1	28048252	589	-25.93	0.80	12	0.03	-81.00	2633.00	4255	20230419	-50.65	1705	20231030	23.17	4255	-50.65	20230419	1705	23.17	20231030	4255	-50.65	20230419	1705	23.17	20231030	0.00	N	131100	500	140 억	N	N	N	N
138	20231205	160724	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2100	55	2	2.69	45293555	22088	92.87	2035	2100	2005	2655	1435	2045	2050.60	-532	2090	2067	2032	2009	1974	2050	1992	140	610	500	1260	5	1	28048252	589	-25.93	0.80	12	0.08	-81.00	2633.00	4255	20230419	-50.65	1705	20231030	23.17	4255	-50.65	20230419	1705	23.17	20231030	4255	-50.65	20230419	1705	23.17	20231030	0.00	N	131100	500	140 억	N	N	N	N
139	20231205	150719	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2040	-5	5	-0.24	21553670	10665	44.84	2035	2040	2005	2655	1435	2045	2020.97	-234	2090	2067	2032	2009	1974	2050	1992	140	610	500	1260	5	1	28048252	572	-25.19	0.77	12	0.04	-81.00	2633.00	4255	20230419	-52.06	1705	20231030	19.65	4255	-52.06	20230419	1705	19.65	20231030	4255	-52.06	20230419	1705	19.65	20231030	0.00	N	131100	500	140 억	N	N	N	N
140	20231205	140721	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2040	-5	5	-0.24	13698505	6768	28.46	2035	2040	2005	2655	1435	2045	2024.01	-220	2090	2067	2032	2009	1974	2050	1992	140	610	500	1260	5	1	28048252	572	-25.19	0.77	12	0.02	-81.00	2633.00	4255	20230419	-52.06	1705	20231030	19.65	4255	-52.06	20230419	1705	19.65	20231030	4255	-52.06	20230419	1705	19.65	20231030	0.00	N	131100	500	140 억	N	N	N	N
141	20231205	130719	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2035	-10	5	-0.49	12972925	6412	26.96	2035	2035	2005	2655	1435	2045	2023.23	-220	2090	2067	2032	2009	1974	2050	1992	140	610	500	1260	5	1	28048252	571	-25.12	0.77	12	0.02	-81.00	2633.00	4255	20230419	-52.17	1705	20231030	19.35	4255	-52.17	20230419	1705	19.35	20231030	4255	-52.17	20230419	1705	19.35	20231030	0.00	N	131100	500	140 억	N	N	N	N
142	20231205	120714	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2035	-10	5	-0.49	10445100	5166	21.72	2035	2035	2005	2655	1435	2045	2021.89	-219	2090	2067	2032	2009	1974	2050	1992	140	610	500	1260	5	1	28048252	571	-25.12	0.77	12	0.02	-81.00	2633.00	4255	20230419	-52.17	1705	20231030	19.35	4255	-52.17	20230419	1705	19.35	20231030	4255	-52.17	20230419	1705	19.35	20231030	0.00	N	131100	500	140 억	N	N	N	N
143	20231205	110714	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2020	-25	5	-1.22	4013315	1984	8.34	2035	2035	2005	2655	1435	2045	2022.84	-219	2090	2067	2032	2009	1974	2050	1992	140	610	500	1260	5	1	28048252	567	-24.94	0.77	12	0.01	-81.00	2633.00	4255	20230419	-52.53	1705	20231030	18.48	4255	-52.53	20230419	1705	18.48	20231030	4255	-52.53	20230419	1705	18.48	20231030	0.00	N	131100	500	140 억	N	N	N	N
144	20231205	100720	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2030	-15	5	-0.73	1139000	565	2.38	2035	2035	2005	2655	1435	2045	2015.93	-122	2090	2067	2032	2009	1974	2050	1992	140	610	500	1260	5	1	28048252	569	-25.06	0.77	12	0.00	-81.00	2633.00	4255	20230419	-52.29	1705	20231030	19.06	4255	-52.29	20230419	1705	19.06	20231030	4255	-52.29	20230419	1705	19.06	20231030	0.00	N	131100	500	140 억	N	N	N	N
145	20231205	090714	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2020	-25	5	-1.22	24405	12	0.05	2035	2035	2020	2655	1435	2045	2033.75	-1	2090	2067	2032	2009	1974	2050	1992	140	610	500	1260	5	1	28048252	567	-24.94	0.77	12	0.00	-81.00	2633.00	4255	20230419	-52.53	1705	20231030	18.48	4255	-52.53	20230419	1705	18.48	20231030	4255	-52.53	20230419	1705	18.48	20231030	0.00	N	131100	500	140 억	N	N	N	N
146	20231204	160711	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2045	-5	5	-0.24	48163481	23783	110.68	2050	2055	1997	2665	1435	2050	2025.12	-4818	2130	2090	2040	2000	1950	2065	1975	140	615	500	1270	5	1	28048252	574	-25.25	0.78	12	0.08	-81.00	2633.00	4255	20230419	-51.94	1705	20231030	19.94	4255	-51.94	20230419	1705	19.94	20231030	4255	-51.94	20230419	1705	19.94	20231030	0.00	N	131100	500	140 억	N	N	N	N
147	20231204	150715	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2045	-5	5	-0.24	45558976	22509	104.75	2050	2055	1997	2665	1435	2050	2024.03	-4789	2130	2090	2040	2000	1950	2065	1975	140	615	500	1270	5	1	28048252	574	-25.25	0.78	12	0.08	-81.00	2633.00	4255	20230419	-51.94	1705	20231030	19.94	4255	-51.94	20230419	1705	19.94	20231030	4255	-51.94	20230419	1705	19.94	20231030	0.00	N	131100	500	140 억	N	N	N	N
148	20231204	140710	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2020	-30	5	-1.46	34851531	17215	80.11	2050	2055	1997	2665	1435	2050	2024.49	-4025	2130	2090	2040	2000	1950	2065	1975	140	615	500	1270	5	1	28048252	567	-24.94	0.77	12	0.06	-81.00	2633.00	4255	20230419	-52.53	1705	20231030	18.48	4255	-52.53	20230419	1705	18.48	20231030	4255	-52.53	20230419	1705	18.48	20231030	0.00	N	131100	500	140 억	N	N	N	N
149	20231204	130709	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2025	-25	5	-1.22	33057994	16320	75.95	2050	2055	1997	2665	1435	2050	2025.61	-4125	2130	2090	2040	2000	1950	2065	1975	140	615	500	1270	5	1	28048252	568	-25.00	0.77	12	0.06	-81.00	2633.00	4255	20230419	-52.41	1705	20231030	18.77	4255	-52.41	20230419	1705	18.77	20231030	4255	-52.41	20230419	1705	18.77	20231030	0.00	N	131100	500	140 억	N	N	N	N
150	20231204	120709	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2025	-25	5	-1.22	31660859	15628	72.73	2050	2055	1997	2665	1435	2050	2025.91	-4353	2130	2090	2040	2000	1950	2065	1975	140	615	500	1270	5	1	28048252	568	-25.00	0.77	12	0.06	-81.00	2633.00	4255	20230419	-52.41	1705	20231030	18.77	4255	-52.41	20230419	1705	18.77	20231030	4255	-52.41	20230419	1705	18.77	20231030	0.00	N	131100	500	140 억	N	N	N	N
151	20231204	110711	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1998	-52	5	-2.54	22281204	10976	51.08	2050	2055	1997	2665	1435	2050	2029.99	-3272	2130	2090	2040	2000	1950	2065	1975	140	615	500	1270	1	1	28048252	560	-24.67	0.76	12	0.04	-81.00	2633.00	4255	20230419	-53.04	1705	20231030	17.18	4255	-53.04	20230419	1705	17.18	20231030	4255	-53.04	20230419	1705	17.18	20231030	0.00	N	131100	500	140 억	N	N	N	N
152	20231204	100711	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1997	-53	5	-2.59	20476458	10073	46.88	2050	2055	1997	2665	1435	2050	2032.81	-3291	2130	2090	2040	2000	1950	2065	1975	140	615	500	1270	1	1	28048252	560	-24.65	0.76	12	0.04	-81.00	2633.00	4255	20230419	-53.07	1705	20231030	17.13	4255	-53.07	20230419	1705	17.13	20231030	4255	-53.07	20230419	1705	17.13	20231030	0.00	N	131100	500	140 억	N	N	N	N
153	20231204	090710	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2035	-15	5	-0.73	9771520	4771	22.20	2050	2055	2020	2665	1435	2050	2048.11	-3876	2130	2090	2040	2000	1950	2065	1975	140	615	500	1270	5	1	28048252	571	-25.12	0.77	12	0.02	-81.00	2633.00	4255	20230419	-52.17	1705	20231030	19.35	4255	-52.17	20230419	1705	19.35	20231030	4255	-52.17	20230419	1705	19.35	20231030	0.00	N	131100	500	140 억	N	N	N	N
154	20231201	160710	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2050	-20	5	-0.97	43719748	21478	66.39	2070	2080	1990	2690	1450	2070	2035.56	-529	2116	2092	2051	2027	1986	2105	2040	140	620	500	1280	5	1	28048252	575	-25.31	0.78	12	0.08	-81.00	2633.00	4255	20230419	-51.82	1705	20231030	20.23	4255	-51.82	20230419	1705	20.23	20231030	4255	-51.82	20230419	1705	20.23	20231030	0.00	N	131100	500	140 억	N	N	N	N
155	20231201	150708	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2020	-50	5	-2.42	39155148	19232	59.45	2070	2080	1990	2690	1450	2070	2035.94	-323	2116	2092	2051	2027	1986	2105	2040	140	620	500	1280	5	1	28048252	567	-24.94	0.77	12	0.07	-81.00	2633.00	4255	20230419	-52.53	1705	20231030	18.48	4255	-52.53	20230419	1705	18.48	20231030	4255	-52.53	20230419	1705	18.48	20231030	0.00	N	131100	500	140 억	N	N	N	N
156	20231201	140709	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2015	-55	5	-2.66	26818985	13094	40.48	2070	2080	1990	2690	1450	2070	2048.19	-176	2116	2092	2051	2027	1986	2105	2040	140	620	500	1280	5	1	28048252	565	-24.88	0.77	12	0.05	-81.00	2633.00	4255	20230419	-52.64	1705	20231030	18.18	4255	-52.64	20230419	1705	18.18	20231030	4255	-52.64	20230419	1705	18.18	20231030	0.00	N	131100	500	140 억	N	N	N	N
157	20231201	130710	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2050	-20	5	-0.97	23905675	11652	36.02	2070	2080	1990	2690	1450	2070	2051.64	-72	2116	2092	2051	2027	1986	2105	2040	140	620	500	1280	5	1	28048252	575	-25.31	0.78	12	0.04	-81.00	2633.00	4255	20230419	-51.82	1705	20231030	20.23	4255	-51.82	20230419	1705	20.23	20231030	4255	-51.82	20230419	1705	20.23	20231030	0.00	N	131100	500	140 억	N	N	N	N
158	20231201	120715	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2055	-15	5	-0.72	17749495	8637	26.70	2070	2080	1990	2690	1450	2070	2055.05	284	2116	2092	2051	2027	1986	2105	2040	140	620	500	1280	5	1	28048252	576	-25.37	0.78	12	0.03	-81.00	2633.00	4255	20230419	-51.70	1705	20231030	20.53	4255	-51.70	20230419	1705	20.53	20231030	4255	-51.70	20230419	1705	20.53	20231030	0.00	N	131100	500	140 억	N	N	N	N
159	20231201	110711	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2050	-20	5	-0.97	13066455	6344	19.61	2070	2080	1990	2690	1450	2070	2059.66	313	2116	2092	2051	2027	1986	2105	2040	140	620	500	1280	5	1	28048252	575	-25.31	0.78	12	0.02	-81.00	2633.00	4255	20230419	-51.82	1705	20231030	20.23	4255	-51.82	20230419	1705	20.23	20231030	4255	-51.82	20230419	1705	20.23	20231030	0.00	N	131100	500	140 억	N	N	N	N
160	20231201	100716	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2070	0	3	0.00	8673500	4219	13.04	2070	2075	1990	2690	1450	2070	2055.82	426	2116	2092	2051	2027	1986	2105	2040	140	620	500	1280	5	1	28048252	581	-25.56	0.79	12	0.02	-81.00	2633.00	4255	20230419	-51.35	1705	20231030	21.41	4255	-51.35	20230419	1705	21.41	20231030	4255	-51.35	20230419	1705	21.41	20231030	0.00	N	131100	500	140 억	N	N	N	N
161	20231201	090708	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2070	0	3	0.00	2920770	1411	4.36	2070	2070	2070	2690	1450	2070	2070.00	136	2116	2092	2051	2027	1986	2105	2040	140	620	500	1280	5	1	28048252	581	-25.56	0.79	12	0.01	-81.00	2633.00	4255	20230419	-51.35	1705	20231030	21.41	4255	-51.35	20230419	1705	21.41	20231030	4255	-51.35	20230419	1705	21.41	20231030	0.00	N	131100	500	140 억	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History