KissMeData/408900/price/prices-20231201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231229	161358	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	29000	350	2	1.22	2831581350	94206	218.06	28750	31450	28400	37200	20100	28650	30062.31	0.67	8486	8743	30450	29550	29100	28200	27750	29325	27975	5	8550	100	17190	50	1	5360550	1555	82.86	5.98	12	1.76	350.00	4847.00	64100	20230209	-54.76	17250	20231026	68.12	64100	-54.76	20230209	17250	68.12	20231026	64100	-54.76	20230209	17250	68.12	20231026	2.81	N	408900	100	5 억		36174	N	N	5	N	00	N
3	20231229	151346	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	29000	350	2	1.22	2831581350	94206	218.06	28750	31450	28400	37200	20100	28650	30062.31	0.67	8486	8743	30450	29550	29100	28200	27750	29325	27975	5	8550	100	17190	50	1	5360550	1555	82.86	5.98	12	1.76	350.00	4847.00	64100	20230209	-54.76	17250	20231026	68.12	64100	-54.76	20230209	17250	68.12	20231026	64100	-54.76	20230209	17250	68.12	20231026	2.81	N	408900	100	5 억		36174	N	N	5	N	00	N
4	20231229	141344	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	29000	350	2	1.22	2831581350	94206	218.06	28750	31450	28400	37200	20100	28650	30062.31	0.67	8486	8743	30450	29550	29100	28200	27750	29325	27975	5	8550	100	17190	50	1	5360550	1555	82.86	5.98	12	1.76	350.00	4847.00	64100	20230209	-54.76	17250	20231026	68.12	64100	-54.76	20230209	17250	68.12	20231026	64100	-54.76	20230209	17250	68.12	20231026	2.81	N	408900	100	5 억		36174	N	N	5	N	00	N
5	20231229	131345	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	29000	350	2	1.22	2831581350	94206	218.06	28750	31450	28400	37200	20100	28650	30062.31	0.67	8486	8743	30450	29550	29100	28200	27750	29325	27975	5	8550	100	17190	50	1	5360550	1555	82.86	5.98	12	1.76	350.00	4847.00	64100	20230209	-54.76	17250	20231026	68.12	64100	-54.76	20230209	17250	68.12	20231026	64100	-54.76	20230209	17250	68.12	20231026	2.81	N	408900	100	5 억		36174	N	N	5	N	00	N
6	20231229	121348	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	29000	350	2	1.22	2831581350	94206	218.06	28750	31450	28400	37200	20100	28650	30062.31	0.67	8486	8743	30450	29550	29100	28200	27750	29325	27975	5	8550	100	17190	50	1	5360550	1555	82.86	5.98	12	1.76	350.00	4847.00	64100	20230209	-54.76	17250	20231026	68.12	64100	-54.76	20230209	17250	68.12	20231026	64100	-54.76	20230209	17250	68.12	20231026	2.81	N	408900	100	5 억		36174	N	N	5	N	00	N
7	20231229	111245	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	29000	350	2	1.22	2831581350	94206	218.06	28750	31450	28400	37200	20100	28650	30062.31	0.67	8486	8743	30450	29550	29100	28200	27750	29325	27975	5	8550	100	17190	50	1	5360550	1555	82.86	5.98	12	1.76	350.00	4847.00	64100	20230209	-54.76	17250	20231026	68.12	64100	-54.76	20230209	17250	68.12	20231026	64100	-54.76	20230209	17250	68.12	20231026	2.81	N	408900	100	5 억		36174	N	N	5	N	00	N
8	20231229	101259	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	29000	350	2	1.22	2831581350	94206	218.06	28750	31450	28400	37200	20100	28650	30062.31	0.67	8486	8743	30450	29550	29100	28200	27750	29325	27975	5	8550	100	17190	50	1	5360550	1555	82.86	5.98	12	1.76	350.00	4847.00	64100	20230209	-54.76	17250	20231026	68.12	64100	-54.76	20230209	17250	68.12	20231026	64100	-54.76	20230209	17250	68.12	20231026	2.81	N	408900	100	5 억		36174	N	N	5	N	00	N
9	20231229	091257	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	29000	350	2	1.22	2831581350	94206	218.06	28750	31450	28400	37200	20100	28650	30062.31	0.67	8486	8743	30450	29550	29100	28200	27750	29325	27975	5	8550	100	17190	50	1	5360550	1555	82.86	5.98	12	1.76	350.00	4847.00	64100	20230209	-54.76	17250	20231026	68.12	64100	-54.76	20230209	17250	68.12	20231026	64100	-54.76	20230209	17250	68.12	20231026	2.81	N	408900	100	5 억		36174	N	N	5	N	00	N
10	20231228	161244	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	29000	350	2	1.22	2815511700	93656	216.79	28750	31450	28400	37200	20100	28650	30062.31	0.52	0	8743	30450	29550	29100	28200	27750	29325	27975	5	8550	100	17190	50	1	5360550	1555	82.86	5.98	12	1.75	350.00	4847.00	64100	20230209	-54.76	17250	20231026	68.12	64100	-54.76	20230209	17250	68.12	20231026	64100	-54.76	20230209	17250	68.12	20231026	2.81	N	408900	100	5 억		27688	N	N	5	N	00	N
11	20231228	151254	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	29000	350	2	1.22	2777104650	92332	213.72	28750	31450	28400	37200	20100	28650	30077.38	0.52	0	8990	30450	29550	29100	28200	27750	29325	27975	5	8550	100	17190	50	1	5360550	1555	82.86	5.98	12	1.72	350.00	4847.00	64100	20230209	-54.76	17250	20231026	68.12	64100	-54.76	20230209	17250	68.12	20231026	64100	-54.76	20230209	17250	68.12	20231026	2.81	N	408900	100	5 억		27688	N	N	0	N	00	N
12	20231228	141249	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	29000	350	2	1.22	2560893950	84840	196.38	28750	31450	28750	37200	20100	28650	30184.98	0.52	0	9273	30450	29550	29100	28200	27750	29325	27975	5	8550	100	17190	50	1	5360550	1555	82.86	5.98	12	1.58	350.00	4847.00	64100	20230209	-54.76	17250	20231026	68.12	64100	-54.76	20230209	17250	68.12	20231026	64100	-54.76	20230209	17250	68.12	20231026	2.81	N	408900	100	5 억		27688	N	N	0	N	00	N
13	20231228	131243	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	29550	900	2	3.14	2395400000	79149	183.21	28750	31450	28750	37200	20100	28650	30264.44	0.52	0	10023	30450	29550	29100	28200	27750	29325	27975	5	8550	100	17190	50	1	5360550	1584	84.43	6.10	12	1.48	350.00	4847.00	64100	20230209	-53.90	17250	20231026	71.30	64100	-53.90	20230209	17250	71.30	20231026	64100	-53.90	20230209	17250	71.30	20231026	2.81	N	408900	100	5 억		27688	N	N	0	N	00	N
14	20231228	121247	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	29900	1250	2	4.36	2208217750	72832	168.58	28750	31450	28750	37200	20100	28650	30319.33	0.52	0	10072	30450	29550	29100	28200	27750	29325	27975	5	8550	100	17190	50	1	5360550	1603	85.43	6.17	12	1.36	350.00	4847.00	64100	20230209	-53.35	17250	20231026	73.33	64100	-53.35	20230209	17250	73.33	20231026	64100	-53.35	20230209	17250	73.33	20231026	2.81	N	408900	100	5 억		27688	N	N	0	N	00	N
15	20231228	111252	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	29900	1250	2	4.36	2128191700	70155	162.39	28750	31450	28750	37200	20100	28650	30335.57	0.52	0	10295	30450	29550	29100	28200	27750	29325	27975	5	8550	100	17190	50	1	5360550	1603	85.43	6.17	12	1.31	350.00	4847.00	64100	20230209	-53.35	17250	20231026	73.33	64100	-53.35	20230209	17250	73.33	20231026	64100	-53.35	20230209	17250	73.33	20231026	2.81	N	408900	100	5 억		27688	N	N	0	N	00	N
16	20231228	101246	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	31000	2350	2	8.20	1381178600	45276	104.80	28750	31450	28750	37200	20100	28650	30505.76	0.52	0	4321	30450	29550	29100	28200	27750	29325	27975	5	8550	100	17190	50	1	5360550	1662	88.57	6.40	12	0.84	350.00	4847.00	64100	20230209	-51.64	17250	20231026	79.71	64100	-51.64	20230209	17250	79.71	20231026	64100	-51.64	20230209	17250	79.71	20231026	2.81	N	408900	100	5 억		27688	N	N	0	N	00	N
17	20231228	091304	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	30000	1350	2	4.71	104109500	3519	8.15	28750	30150	28750	37200	20100	28650	29584.97	0.52	0	52	30450	29550	29100	28200	27750	29325	27975	5	8550	100	17190	50	1	5360550	1608	85.71	6.19	12	0.07	350.00	4847.00	64100	20230209	-53.20	17250	20231026	73.91	64100	-53.20	20230209	17250	73.91	20231026	64100	-53.20	20230209	17250	73.91	20231026	2.81	N	408900	100	5 억		27688	N	N	0	N	00	N
18	20231227	161231	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	28650	-850	5	-2.88	1260916750	43168	62.81	29850	30000	28650	38350	20650	29500	29209.60	0.47	0	2528	31866	30682	28916	27732	25966	31275	28325	5	8850	100	17700	50	1	5360550	1536	81.86	5.91	12	0.81	350.00	4847.00	64100	20230209	-55.30	17250	20231026	66.09	64100	-55.30	20230209	17250	66.09	20231026	64100	-55.30	20230209	17250	66.09	20231026	2.60	N	408900	100	5 억		25081	N	N	0	N	00	N
19	20231227	151250	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	29200	-300	5	-1.02	1150174000	39338	57.24	29850	30000	28700	38350	20650	29500	29238.24	0.47	0	2509	31866	30682	28916	27732	25966	31275	28325	5	8850	100	17700	50	1	5360550	1565	83.43	6.02	12	0.73	350.00	4847.00	64100	20230209	-54.45	17250	20231026	69.28	64100	-54.45	20230209	17250	69.28	20231026	64100	-54.45	20230209	17250	69.28	20231026	2.60	N	408900	100	5 억		25081	N	N	0	N	00	N
20	20231227	141242	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	29450	-50	5	-0.17	1117449050	38222	55.61	29850	30000	28700	38350	20650	29500	29235.76	0.47	0	2874	31866	30682	28916	27732	25966	31275	28325	5	8850	100	17700	50	1	5360550	1579	84.14	6.08	12	0.71	350.00	4847.00	64100	20230209	-54.06	17250	20231026	70.72	64100	-54.06	20230209	17250	70.72	20231026	64100	-54.06	20230209	17250	70.72	20231026	2.60	N	408900	100	5 억		25081	N	N	0	N	00	N
21	20231227	131234	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	29550	50	2	0.17	1104253150	37773	54.96	29850	30000	28700	38350	20650	29500	29233.93	0.47	0	3017	31866	30682	28916	27732	25966	31275	28325	5	8850	100	17700	50	1	5360550	1584	84.43	6.10	12	0.70	350.00	4847.00	64100	20230209	-53.90	17250	20231026	71.30	64100	-53.90	20230209	17250	71.30	20231026	64100	-53.90	20230209	17250	71.30	20231026	2.60	N	408900	100	5 억		25081	N	N	0	N	00	N
22	20231227	121235	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	29550	50	2	0.17	1043614800	35714	51.96	29850	30000	28700	38350	20650	29500	29221.45	0.47	0	3847	31866	30682	28916	27732	25966	31275	28325	5	8850	100	17700	50	1	5360550	1584	84.43	6.10	12	0.67	350.00	4847.00	64100	20230209	-53.90	17250	20231026	71.30	64100	-53.90	20230209	17250	71.30	20231026	64100	-53.90	20230209	17250	71.30	20231026	2.60	N	408900	100	5 억		25081	N	N	0	N	00	N
23	20231227	111247	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	29250	-250	5	-0.85	953178300	32619	47.46	29850	30000	28700	38350	20650	29500	29221.57	0.47	0	4001	31866	30682	28916	27732	25966	31275	28325	5	8850	100	17700	50	1	5360550	1568	83.57	6.03	12	0.61	350.00	4847.00	64100	20230209	-54.37	17250	20231026	69.57	64100	-54.37	20230209	17250	69.57	20231026	64100	-54.37	20230209	17250	69.57	20231026	2.60	N	408900	100	5 억		25081	N	N	0	N	00	N
24	20231227	101244	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	29350	-150	5	-0.51	648051150	22251	32.37	29850	30000	28700	38350	20650	29500	29124.59	0.47	0	7341	31866	30682	28916	27732	25966	31275	28325	5	8850	100	17700	50	1	5360550	1573	83.86	6.06	12	0.42	350.00	4847.00	64100	20230209	-54.21	17250	20231026	70.14	64100	-54.21	20230209	17250	70.14	20231026	64100	-54.21	20230209	17250	70.14	20231026	2.60	N	408900	100	5 억		25081	N	N	0	N	00	N
25	20231227	091247	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	30000	500	2	1.69	95848200	3231	4.70	29850	30000	29300	38350	20650	29500	29665.18	0.47	0	796	31866	30682	28916	27732	25966	31275	28325	5	8850	100	17700	50	1	5360550	1608	85.71	6.19	12	0.06	350.00	4847.00	64100	20230209	-53.20	17250	20231026	73.91	64100	-53.20	20230209	17250	73.91	20231026	64100	-53.20	20230209	17250	73.91	20231026	2.60	N	408900	100	5 억		25081	N	N	0	N	00	N
26	20231226	161245	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	29500	600	2	2.08	1940529800	68407	82.12	28700	30100	27150	37550	20250	28900	28365.31	0.53	0	-2432	31100	30000	28650	27550	26200	30550	28100	5	8650	100	17340	50	1	5360550	1581	84.29	6.09	12	1.28	350.00	4847.00	64100	20230209	-53.98	17250	20231026	71.01	64100	-53.98	20230209	17250	71.01	20231026	64100	-53.98	20230209	17250	71.01	20231026	2.38	N	408900	100	5 억		28540	N	N	0	N	00	N
27	20231226	151244	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	29050	150	2	0.52	1798266500	63535	76.27	28700	30100	27150	37550	20250	28900	28303.56	0.53	0	-3132	31100	30000	28650	27550	26200	30550	28100	5	8650	100	17340	50	1	5360550	1557	83.00	5.99	12	1.19	350.00	4847.00	64100	20230209	-54.68	17250	20231026	68.41	64100	-54.68	20230209	17250	68.41	20231026	64100	-54.68	20230209	17250	68.41	20231026	2.38	N	408900	100	5 억		28540	N	N	0	N	00	N
28	20231226	141248	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	28600	-300	5	-1.04	1745055450	61682	74.04	28700	30100	27150	37550	20250	28900	28291.16	0.53	0	-3476	31100	30000	28650	27550	26200	30550	28100	5	8650	100	17340	50	1	5360550	1533	81.71	5.90	12	1.15	350.00	4847.00	64100	20230209	-55.38	17250	20231026	65.80	64100	-55.38	20230209	17250	65.80	20231026	64100	-55.38	20230209	17250	65.80	20231026	2.38	N	408900	100	5 억		28540	N	N	0	N	00	N
29	20231226	131246	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	27900	-1000	5	-3.46	984506800	35594	42.73	28700	28900	27150	37550	20250	28900	27659.35	0.53	0	-2567	31100	30000	28650	27550	26200	30550	28100	5	8650	100	17340	50	1	5360550	1496	79.71	5.76	12	0.66	350.00	4847.00	64100	20230209	-56.47	17250	20231026	61.74	64100	-56.47	20230209	17250	61.74	20231026	64100	-56.47	20230209	17250	61.74	20231026	2.38	N	408900	100	5 억		28540	N	N	0	N	00	N
30	20231226	121245	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	27200	-1700	5	-5.88	689116400	24963	29.97	28700	28900	27150	37550	20250	28900	27605.51	0.53	0	-2403	31100	30000	28650	27550	26200	30550	28100	5	8650	100	17340	50	1	5360550	1458	77.71	5.61	12	0.47	350.00	4847.00	64100	20230209	-57.57	17250	20231026	57.68	64100	-57.57	20230209	17250	57.68	20231026	64100	-57.57	20230209	17250	57.68	20231026	2.38	N	408900	100	5 억		28540	N	N	0	N	00	N
31	20231226	111251	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	27450	-1450	5	-5.02	609501950	22045	26.46	28700	28900	27250	37550	20250	28900	27648.08	0.53	0	-1648	31100	30000	28650	27550	26200	30550	28100	5	8650	100	17340	50	1	5360550	1471	78.43	5.66	12	0.41	350.00	4847.00	64100	20230209	-57.18	17250	20231026	59.13	64100	-57.18	20230209	17250	59.13	20231026	64100	-57.18	20230209	17250	59.13	20231026	2.38	N	408900	100	5 억		28540	N	N	0	N	00	N
32	20231226	101242	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	27500	-1400	5	-4.84	394657950	14240	17.09	28700	28900	27400	37550	20250	28900	27714.74	0.53	0	-1147	31100	30000	28650	27550	26200	30550	28100	5	8650	100	17340	50	1	5360550	1474	78.57	5.67	12	0.27	350.00	4847.00	64100	20230209	-57.10	17250	20231026	59.42	64100	-57.10	20230209	17250	59.42	20231026	64100	-57.10	20230209	17250	59.42	20231026	2.38	N	408900	100	5 억		28540	N	N	0	N	00	N
33	20231226	091244	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	28100	-800	5	-2.77	49307400	1742	2.09	28700	28900	28100	37550	20250	28900	28305.05	0.53	0	-334	31100	30000	28650	27550	26200	30550	28100	5	8650	100	17340	50	1	5360550	1506	80.29	5.80	12	0.03	350.00	4847.00	64100	20230209	-56.16	17250	20231026	62.90	64100	-56.16	20230209	17250	62.90	20231026	64100	-56.16	20230209	17250	62.90	20231026	2.38	N	408900	100	5 억		28540	N	N	0	N	00	N
34	20231222	161225	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	28900	1250	2	4.52	2421264900	83135	147.83	27350	29750	27300	35900	19400	27650	29124.50	0.48	0	2236	29383	28516	27633	26766	25883	28950	27200	5	8250	100	16590	50	1	5360550	1549	82.57	5.96	12	1.55	350.00	4847.00	64100	20230209	-54.91	17250	20231026	67.54	64100	-54.91	20230209	17250	67.54	20231026	64100	-54.91	20230209	17250	67.54	20231026	2.13	N	408900	100	5 억		25635	N	N	0	N	00	N
35	20231222	151220	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	28700	1050	2	3.80	2350576500	80687	143.48	27350	29750	27300	35900	19400	27650	29132.03	0.48	0	2563	29383	28516	27633	26766	25883	28950	27200	5	8250	100	16590	50	1	5360550	1538	82.00	5.92	12	1.51	350.00	4847.00	64100	20230209	-55.23	17250	20231026	66.38	64100	-55.23	20230209	17250	66.38	20231026	64100	-55.23	20230209	17250	66.38	20231026	2.13	N	408900	100	5 억		25635	N	N	0	N	00	N
36	20231222	141222	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	29200	1550	2	5.61	2201444950	75562	134.37	27350	29750	27300	35900	19400	27650	29134.29	0.48	0	2617	29383	28516	27633	26766	25883	28950	27200	5	8250	100	16590	50	1	5360550	1565	83.43	6.02	12	1.41	350.00	4847.00	64100	20230209	-54.45	17250	20231026	69.28	64100	-54.45	20230209	17250	69.28	20231026	64100	-54.45	20230209	17250	69.28	20231026	2.13	N	408900	100	5 억		25635	N	N	0	N	00	N
37	20231222	131220	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	29250	1600	2	5.79	1913737300	65756	116.93	27350	29750	27300	35900	19400	27650	29103.61	0.48	0	3327	29383	28516	27633	26766	25883	28950	27200	5	8250	100	16590	50	1	5360550	1568	83.57	6.03	12	1.23	350.00	4847.00	64100	20230209	-54.37	17250	20231026	69.57	64100	-54.37	20230209	17250	69.57	20231026	64100	-54.37	20230209	17250	69.57	20231026	2.13	N	408900	100	5 억		25635	N	N	0	N	00	N
38	20231222	121221	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	29350	1700	2	6.15	1704486300	58566	104.14	27350	29750	27300	35900	19400	27650	29103.68	0.48	0	2507	29383	28516	27633	26766	25883	28950	27200	5	8250	100	16590	50	1	5360550	1573	83.86	6.06	12	1.09	350.00	4847.00	64100	20230209	-54.21	17250	20231026	70.14	64100	-54.21	20230209	17250	70.14	20231026	64100	-54.21	20230209	17250	70.14	20231026	2.13	N	408900	100	5 억		25635	N	N	0	N	00	N
39	20231222	111218	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	29200	1550	2	5.61	1300138050	44786	79.64	27350	29750	27300	35900	19400	27650	29030.01	0.48	0	-247	29383	28516	27633	26766	25883	28950	27200	5	8250	100	16590	50	1	5360550	1565	83.43	6.02	12	0.84	350.00	4847.00	64100	20230209	-54.45	17250	20231026	69.28	64100	-54.45	20230209	17250	69.28	20231026	64100	-54.45	20230209	17250	69.28	20231026	2.13	N	408900	100	5 억		25635	N	N	0	N	00	N
40	20231222	101215	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	28200	550	2	1.99	103644800	3738	6.65	27350	28200	27300	35900	19400	27650	27727.34	0.48	0	-1	29383	28516	27633	26766	25883	28950	27200	5	8250	100	16590	50	1	5360550	1512	80.57	5.82	12	0.07	350.00	4847.00	64100	20230209	-56.01	17250	20231026	63.48	64100	-56.01	20230209	17250	63.48	20231026	64100	-56.01	20230209	17250	63.48	20231026	2.13	N	408900	100	5 억		25635	N	N	0	N	00	N
41	20231222	091221	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	27650	0	3	0.00	6161850	224	0.40	27350	27850	27300	35900	19400	27650	27508.26	0.48	0	55	29383	28516	27633	26766	25883	28950	27200	5	8250	100	16590	50	1	5360550	1482	79.00	5.70	12	0.00	350.00	4847.00	64100	20230209	-56.86	17250	20231026	60.29	64100	-56.86	20230209	17250	60.29	20231026	64100	-56.86	20230209	17250	60.29	20231026	2.13	N	408900	100	5 억		25635	N	N	0	N	00	N
42	20231221	161210	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	27650	0	3	0.00	1557826550	56004	48.28	27300	28500	26750	35900	19400	27650	27816.71	0.64	0	-10342	30150	28900	26750	25500	23350	29525	26125	5	8250	100	16590	50	1	5360550	1482	79.00	5.70	12	1.04	350.00	4847.00	64100	20230209	-56.86	17250	20231026	60.29	64100	-56.86	20230209	17250	60.29	20231026	64100	-56.86	20230209	17250	60.29	20231026	2.13	N	408900	100	5 억		34289	N	N	3	N	00	N
43	20231221	151216	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	27700	50	2	0.18	1530740850	55023	47.43	27300	28500	26750	35900	19400	27650	27820.02	0.64	0	-10110	30150	28900	26750	25500	23350	29525	26125	5	8250	100	16590	50	1	5360550	1485	79.14	5.71	12	1.03	350.00	4847.00	64100	20230209	-56.79	17250	20231026	60.58	64100	-56.79	20230209	17250	60.58	20231026	64100	-56.79	20230209	17250	60.58	20231026	2.13	N	408900	100	5 억		34289	N	N	3	N	00	N
44	20231221	141212	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	27450	-200	5	-0.72	1429239750	51336	44.25	27300	28500	26750	35900	19400	27650	27840.89	0.64	0	-9805	30150	28900	26750	25500	23350	29525	26125	5	8250	100	16590	50	1	5360550	1471	78.43	5.66	12	0.96	350.00	4847.00	64100	20230209	-57.18	17250	20231026	59.13	64100	-57.18	20230209	17250	59.13	20231026	64100	-57.18	20230209	17250	59.13	20231026	2.13	N	408900	100	5 억		34289	N	N	3	N	00	N
45	20231221	131209	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	27900	250	2	0.90	1312755500	47098	40.60	27300	28500	26750	35900	19400	27650	27872.85	0.64	0	-10386	30150	28900	26750	25500	23350	29525	26125	5	8250	100	16590	50	1	5360550	1496	79.71	5.76	12	0.88	350.00	4847.00	64100	20230209	-56.47	17250	20231026	61.74	64100	-56.47	20230209	17250	61.74	20231026	64100	-56.47	20230209	17250	61.74	20231026	2.13	N	408900	100	5 억		34289	N	N	3	N	00	N
46	20231221	121217	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	28200	550	2	1.99	1138079100	40871	35.23	27300	28500	26750	35900	19400	27650	27845.64	0.64	0	-9818	30150	28900	26750	25500	23350	29525	26125	5	8250	100	16590	50	1	5360550	1512	80.57	5.82	12	0.76	350.00	4847.00	64100	20230209	-56.01	17250	20231026	63.48	64100	-56.01	20230209	17250	63.48	20231026	64100	-56.01	20230209	17250	63.48	20231026	2.13	N	408900	100	5 억		34289	N	N	3	N	00	N
47	20231221	111218	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	27100	-550	5	-1.99	947251750	33931	29.25	27300	28500	26750	35900	19400	27650	27917.00	0.64	0	-9745	30150	28900	26750	25500	23350	29525	26125	5	8250	100	16590	50	1	5360550	1453	77.43	5.59	12	0.63	350.00	4847.00	64100	20230209	-57.72	17250	20231026	57.10	64100	-57.72	20230209	17250	57.10	20231026	64100	-57.72	20230209	17250	57.10	20231026	2.13	N	408900	100	5 억		34289	N	N	3	N	00	N
48	20231221	101212	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	27550	-100	5	-0.36	834310550	29804	25.69	27300	28500	26750	35900	19400	27650	27993.24	0.64	0	-9844	30150	28900	26750	25500	23350	29525	26125	5	8250	100	16590	50	1	5360550	1477	78.71	5.68	12	0.56	350.00	4847.00	64100	20230209	-57.02	17250	20231026	59.71	64100	-57.02	20230209	17250	59.71	20231026	64100	-57.02	20230209	17250	59.71	20231026	2.13	N	408900	100	5 억		34289	N	N	3	N	00	N
49	20231221	091213	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	27300	-350	5	-1.27	102396050	3786	3.26	27300	27350	26750	35900	19400	27650	27045.97	0.64	0	692	30150	28900	26750	25500	23350	29525	26125	5	8250	100	16590	50	1	5360550	1463	78.00	5.63	12	0.07	350.00	4847.00	64100	20230209	-57.41	17250	20231026	58.26	64100	-57.41	20230209	17250	58.26	20231026	64100	-57.41	20230209	17250	58.26	20231026	2.13	N	408900	100	5 억		34289	N	N	3	N	00	N
50	20231220	161217	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	27650	2650	2	10.60	3102035350	115309	673.49	25350	28000	24600	32500	17500	25000	26899.35	0.69	0	2187	25966	25482	24516	24032	23066	25725	24275	5	7500	100	15000	50	1	5360550	1482	79.00	5.70	12	2.15	350.00	4847.00	64100	20230209	-56.86	17250	20231026	60.29	64100	-56.86	20230209	17250	60.29	20231026	64100	-56.86	20230209	17250	60.29	20231026	2.15	N	408900	100	5 억		36731	N	N	3	N	00	N
51	20231220	151314	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	27850	2850	2	11.40	2954688150	109964	642.28	25350	28000	24600	32500	17500	25000	26869.60	0.69	0	2137	25966	25482	24516	24032	23066	25725	24275	5	7500	100	15000	50	1	5360550	1493	79.57	5.75	12	2.05	350.00	4847.00	64100	20230209	-56.55	17250	20231026	61.45	64100	-56.55	20230209	17250	61.45	20231026	64100	-56.55	20230209	17250	61.45	20231026	2.15	N	408900	100	5 억		36731	N	N	0	N	00	N
52	20231220	141340	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	27200	2200	2	8.80	1362445550	52044	303.98	25350	27350	24600	32500	17500	25000	26178.72	0.69	0	1453	25966	25482	24516	24032	23066	25725	24275	5	7500	100	15000	50	1	5360550	1458	77.71	5.61	12	0.97	350.00	4847.00	64100	20230209	-57.57	17250	20231026	57.68	64100	-57.57	20230209	17250	57.68	20231026	64100	-57.57	20230209	17250	57.68	20231026	2.15	N	408900	100	5 억		36731	N	N	0	N	00	N
53	20231220	131326	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	26350	1350	2	5.40	672390500	26211	153.09	25350	26500	24600	32500	17500	25000	25652.99	0.69	0	1213	25966	25482	24516	24032	23066	25725	24275	5	7500	100	15000	50	1	5360550	1413	75.29	5.44	12	0.49	350.00	4847.00	64100	20230209	-58.89	17250	20231026	52.75	64100	-58.89	20230209	17250	52.75	20231026	64100	-58.89	20230209	17250	52.75	20231026	2.15	N	408900	100	5 억		36731	N	N	0	N	00	N
54	20231220	121210	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	25800	800	2	3.20	566986100	22175	129.52	25350	26500	24600	32500	17500	25000	25568.71	0.69	0	-15	25966	25482	24516	24032	23066	25725	24275	5	7500	100	15000	50	1	5360550	1383	73.71	5.32	12	0.41	350.00	4847.00	64100	20230209	-59.75	17250	20231026	49.57	64100	-59.75	20230209	17250	49.57	20231026	64100	-59.75	20230209	17250	49.57	20231026	2.15	N	408900	100	5 억		36731	N	N	0	N	00	N
55	20231220	111214	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	25700	700	2	2.80	462800950	18121	105.84	25350	26500	24600	32500	17500	25000	25539.48	0.69	0	22	25966	25482	24516	24032	23066	25725	24275	5	7500	100	15000	50	1	5360550	1378	73.43	5.30	12	0.34	350.00	4847.00	64100	20230209	-59.91	17250	20231026	48.99	64100	-59.91	20230209	17250	48.99	20231026	64100	-59.91	20230209	17250	48.99	20231026	2.15	N	408900	100	5 억		36731	N	N	0	N	00	N
56	20231220	101215	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	25350	350	2	1.40	128585350	5119	29.90	25350	25350	24600	32500	17500	25000	25119.23	0.69	0	-1784	25966	25482	24516	24032	23066	25725	24275	5	7500	100	15000	50	1	5360550	1359	72.43	5.23	12	0.10	350.00	4847.00	64100	20230209	-60.45	17250	20231026	46.96	64100	-60.45	20230209	17250	46.96	20231026	64100	-60.45	20230209	17250	46.96	20231026	2.15	N	408900	100	5 억		36731	N	N	0	N	00	N
57	20231220	091212	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	24800	-200	5	-0.80	31900100	1266	7.39	25350	25350	24600	32500	17500	25000	25197.55	0.69	0	-504	25966	25482	24516	24032	23066	25725	24275	5	7500	100	15000	50	1	5360550	1329	70.86	5.12	12	0.02	350.00	4847.00	64100	20230209	-61.31	17250	20231026	43.77	64100	-61.31	20230209	17250	43.77	20231026	64100	-61.31	20230209	17250	43.77	20231026	2.15	N	408900	100	5 억		36731	N	N	0	N	00	N
58	20231219	161210	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	25000	1450	2	6.16	419997200	17102	35.63	23800	25000	23550	30600	16500	23550	24558.24	0.60	0	4641	25416	24482	23316	22382	21216	23900	21800	5	7050	100	14130	50	1	5360550	1340	71.43	5.16	12	0.32	350.00	4847.00	64100	20230209	-61.00	17250	20231026	44.93	64100	-61.00	20230209	17250	44.93	20231026	64100	-61.00	20230209	17250	44.93	20231026	2.21	N	408900	100	5 억		32128	N	Y	0	N	00	N
59	20231219	151215	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	24600	1050	2	4.46	395674400	16125	33.59	23800	25000	23550	30600	16500	23550	24537.95	0.60	0	4147	25416	24482	23316	22382	21216	23900	21800	5	7050	100	14130	50	1	5360550	1319	70.29	5.08	12	0.30	350.00	4847.00	64100	20230209	-61.62	17250	20231026	42.61	64100	-61.62	20230209	17250	42.61	20231026	64100	-61.62	20230209	17250	42.61	20231026	2.21	N	408900	100	5 억		32128	N	N	0	N	00	N
60	20231219	141209	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	24700	1150	2	4.88	376843450	15360	32.00	23800	25000	23550	30600	16500	23550	24534.08	0.60	0	3789	25416	24482	23316	22382	21216	23900	21800	5	7050	100	14130	50	1	5360550	1324	70.57	5.10	12	0.29	350.00	4847.00	64100	20230209	-61.47	17250	20231026	43.19	64100	-61.47	20230209	17250	43.19	20231026	64100	-61.47	20230209	17250	43.19	20231026	2.21	N	408900	100	5 억		32128	N	N	0	N	00	N
61	20231219	131217	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	24750	1200	2	5.10	230355650	9456	19.70	23800	24800	23550	30600	16500	23550	24360.79	0.60	0	2990	25416	24482	23316	22382	21216	23900	21800	5	7050	100	14130	50	1	5360550	1327	70.71	5.11	12	0.18	350.00	4847.00	64100	20230209	-61.39	17250	20231026	43.48	64100	-61.39	20230209	17250	43.48	20231026	64100	-61.39	20230209	17250	43.48	20231026	2.21	N	408900	100	5 억		32128	N	N	0	N	00	N
62	20231219	121218	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	24350	800	2	3.40	167262600	6890	14.35	23800	24650	23550	30600	16500	23550	24276.14	0.60	0	2101	25416	24482	23316	22382	21216	23900	21800	5	7050	100	14130	50	1	5360550	1305	69.57	5.02	12	0.13	350.00	4847.00	64100	20230209	-62.01	17250	20231026	41.16	64100	-62.01	20230209	17250	41.16	20231026	64100	-62.01	20230209	17250	41.16	20231026	2.21	N	408900	100	5 억		32128	N	N	0	N	00	N
63	20231219	111213	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	24350	800	2	3.40	133884300	5526	11.51	23800	24600	23550	30600	16500	23550	24228.07	0.60	0	1490	25416	24482	23316	22382	21216	23900	21800	5	7050	100	14130	50	1	5360550	1305	69.57	5.02	12	0.10	350.00	4847.00	64100	20230209	-62.01	17250	20231026	41.16	64100	-62.01	20230209	17250	41.16	20231026	64100	-62.01	20230209	17250	41.16	20231026	2.21	N	408900	100	5 억		32128	N	N	0	N	00	N
64	20231219	101209	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	24100	550	2	2.34	49644350	2078	4.33	23800	24150	23550	30600	16500	23550	23890.45	0.60	0	1023	25416	24482	23316	22382	21216	23900	21800	5	7050	100	14130	50	1	5360550	1292	68.86	4.97	12	0.04	350.00	4847.00	64100	20230209	-62.40	17250	20231026	39.71	64100	-62.40	20230209	17250	39.71	20231026	64100	-62.40	20230209	17250	39.71	20231026	2.21	N	408900	100	5 억		32128	N	N	0	N	00	N
65	20231219	091208	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	23850	300	2	1.27	9916250	418	0.87	23800	23850	23550	30600	16500	23550	23723.09	0.60	0	43	25416	24482	23316	22382	21216	23900	21800	5	7050	100	14130	50	1	5360550	1278	68.14	4.92	12	0.01	350.00	4847.00	64100	20230209	-62.79	17250	20231026	38.26	64100	-62.79	20230209	17250	38.26	20231026	64100	-62.79	20230209	17250	38.26	20231026	2.21	N	408900	100	5 억		32128	N	N	0	N	00	N
66	20231218	161206	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	23550	-700	5	-2.89	1104415450	48001	132.43	24250	24250	22150	31500	17000	24250	23008.13	0.51	0	5462	26016	25132	24466	23582	22916	24800	23250	5	7250	100	14550	50	1	5360550	1262	67.29	4.86	12	0.90	350.00	4847.00	64100	20230209	-63.26	17250	20231026	36.52	64100	-63.26	20230209	17250	36.52	20231026	64100	-63.26	20230209	17250	36.52	20231026	2.21	N	408900	100	5 억		27309	N	N	0	N	00	N
67	20231218	151209	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	23250	-1000	5	-4.12	1022417500	44508	122.79	24250	24250	22150	31500	17000	24250	22971.54	0.51	0	6215	26016	25132	24466	23582	22916	24800	23250	5	7250	100	14550	50	1	5360550	1246	66.43	4.80	12	0.83	350.00	4847.00	64100	20230209	-63.73	17250	20231026	34.78	64100	-63.73	20230209	17250	34.78	20231026	64100	-63.73	20230209	17250	34.78	20231026	2.21	N	408900	100	5 억		27309	N	N	0	N	00	N
68	20231218	141212	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	23300	-950	5	-3.92	962510800	41920	115.65	24250	24250	22150	31500	17000	24250	22960.66	0.51	0	5850	26016	25132	24466	23582	22916	24800	23250	5	7250	100	14550	50	1	5360550	1249	66.57	4.81	12	0.78	350.00	4847.00	64100	20230209	-63.65	17250	20231026	35.07	64100	-63.65	20230209	17250	35.07	20231026	64100	-63.65	20230209	17250	35.07	20231026	2.21	N	408900	100	5 억		27309	N	N	0	N	00	N
69	20231218	131202	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	23100	-1150	5	-4.74	918309150	40007	110.37	24250	24250	22150	31500	17000	24250	22953.71	0.51	0	5711	26016	25132	24466	23582	22916	24800	23250	5	7250	100	14550	50	1	5360550	1238	66.00	4.77	12	0.75	350.00	4847.00	64100	20230209	-63.96	17250	20231026	33.91	64100	-63.96	20230209	17250	33.91	20231026	64100	-63.96	20230209	17250	33.91	20231026	2.21	N	408900	100	5 억		27309	N	N	0	N	00	N
70	20231218	121200	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	23150	-1100	5	-4.54	870489400	37942	104.68	24250	24250	22150	31500	17000	24250	22942.63	0.51	0	5740	26016	25132	24466	23582	22916	24800	23250	5	7250	100	14550	50	1	5360550	1241	66.14	4.78	12	0.71	350.00	4847.00	64100	20230209	-63.88	17250	20231026	34.20	64100	-63.88	20230209	17250	34.20	20231026	64100	-63.88	20230209	17250	34.20	20231026	2.21	N	408900	100	5 억		27309	N	N	0	N	00	N
71	20231218	111201	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	23100	-1150	5	-4.74	802451500	35019	96.61	24250	24250	22150	31500	17000	24250	22914.75	0.51	0	5543	26016	25132	24466	23582	22916	24800	23250	5	7250	100	14550	50	1	5360550	1238	66.00	4.77	12	0.65	350.00	4847.00	64100	20230209	-63.96	17250	20231026	33.91	64100	-63.96	20230209	17250	33.91	20231026	64100	-63.96	20230209	17250	33.91	20231026	2.21	N	408900	100	5 억		27309	N	N	0	N	00	N
72	20231218	101159	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	22800	-1450	5	-5.98	693637550	30329	83.67	24250	24250	22150	31500	17000	24250	22870.44	0.51	0	5949	26016	25132	24466	23582	22916	24800	23250	5	7250	100	14550	50	1	5360550	1222	65.14	4.70	12	0.57	350.00	4847.00	64100	20230209	-64.43	17250	20231026	32.17	64100	-64.43	20230209	17250	32.17	20231026	64100	-64.43	20230209	17250	32.17	20231026	2.21	N	408900	100	5 억		27309	N	N	0	N	00	N
73	20231218	091157	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	23500	-750	5	-3.09	67341400	2842	7.84	24250	24250	23500	31500	17000	24250	23695.07	0.51	0	-188	26016	25132	24466	23582	22916	24800	23250	5	7250	100	14550	50	1	5360550	1260	67.14	4.85	12	0.05	350.00	4847.00	64100	20230209	-63.34	17250	20231026	36.23	64100	-63.34	20230209	17250	36.23	20231026	64100	-63.34	20230209	17250	36.23	20231026	2.21	N	408900	100	5 억		27309	N	N	0	N	00	N
74	20231215	161201	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	24250	-500	5	-2.02	885381100	36246	278.15	24700	25350	23800	32150	17350	24750	24427.01	0.51	0	-5161	25516	25132	24716	24332	23916	25325	24525	5	7400	100	14850	50	1	5360550	1300	69.29	5.00	12	0.68	350.00	4847.00	64100	20230209	-62.17	17250	20231026	40.58	64100	-62.17	20230209	17250	40.58	20231026	64100	-62.17	20230209	17250	40.58	20231026	2.17	N	408900	100	5 억		27474	N	N	137	N	00	N
75	20231215	151205	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	24000	-750	5	-3.03	751224250	30732	235.84	24700	25350	23800	32150	17350	24750	24444.37	0.51	0	-3136	25516	25132	24716	24332	23916	25325	24525	5	7400	100	14850	50	1	5360550	1287	68.57	4.95	12	0.57	350.00	4847.00	64100	20230209	-62.56	17250	20231026	39.13	64100	-62.56	20230209	17250	39.13	20231026	64100	-62.56	20230209	17250	39.13	20231026	2.17	N	408900	100	5 억		27474	N	N	137	N	00	N
76	20231215	141203	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	24500	-250	5	-1.01	410891500	16707	128.21	24700	25350	24150	32150	17350	24750	24593.97	0.51	0	821	25516	25132	24716	24332	23916	25325	24525	5	7400	100	14850	50	1	5360550	1313	70.00	5.05	12	0.31	350.00	4847.00	64100	20230209	-61.78	17250	20231026	42.03	64100	-61.78	20230209	17250	42.03	20231026	64100	-61.78	20230209	17250	42.03	20231026	2.17	N	408900	100	5 억		27474	N	N	137	N	00	N
77	20231215	131157	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	24450	-300	5	-1.21	297194100	12078	92.69	24700	25350	24150	32150	17350	24750	24606.23	0.51	0	1043	25516	25132	24716	24332	23916	25325	24525	5	7400	100	14850	50	1	5360550	1311	69.86	5.04	12	0.23	350.00	4847.00	64100	20230209	-61.86	17250	20231026	41.74	64100	-61.86	20230209	17250	41.74	20231026	64100	-61.86	20230209	17250	41.74	20231026	2.17	N	408900	100	5 억		27474	N	N	137	N	00	N
78	20231215	121158	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	24350	-400	5	-1.62	259156800	10523	80.75	24700	25350	24150	32150	17350	24750	24627.65	0.51	0	1048	25516	25132	24716	24332	23916	25325	24525	5	7400	100	14850	50	1	5360550	1305	69.57	5.02	12	0.20	350.00	4847.00	64100	20230209	-62.01	17250	20231026	41.16	64100	-62.01	20230209	17250	41.16	20231026	64100	-62.01	20230209	17250	41.16	20231026	2.17	N	408900	100	5 억		27474	N	N	137	N	00	N
79	20231215	111151	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	24450	-300	5	-1.21	199197100	8057	61.83	24700	25350	24250	32150	17350	24750	24723.48	0.51	0	1179	25516	25132	24716	24332	23916	25325	24525	5	7400	100	14850	50	1	5360550	1311	69.86	5.04	12	0.15	350.00	4847.00	64100	20230209	-61.86	17250	20231026	41.74	64100	-61.86	20230209	17250	41.74	20231026	64100	-61.86	20230209	17250	41.74	20231026	2.17	N	408900	100	5 억		27474	N	N	137	N	00	N
80	20231215	101157	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	24500	-250	5	-1.01	115501100	4628	35.52	24700	25350	24450	32150	17350	24750	24957.02	0.51	0	237	25516	25132	24716	24332	23916	25325	24525	5	7400	100	14850	50	1	5360550	1313	70.00	5.05	12	0.09	350.00	4847.00	64100	20230209	-61.78	17250	20231026	42.03	64100	-61.78	20230209	17250	42.03	20231026	64100	-61.78	20230209	17250	42.03	20231026	2.17	N	408900	100	5 억		27474	N	N	137	N	00	N
81	20231215	091202	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	24900	150	2	0.61	27807300	1115	8.56	24700	25200	24700	32150	17350	24750	24939.28	0.51	0	-206	25516	25132	24716	24332	23916	25325	24525	5	7400	100	14850	50	1	5360550	1335	71.14	5.14	12	0.02	350.00	4847.00	64100	20230209	-61.15	17250	20231026	44.35	64100	-61.15	20230209	17250	44.35	20231026	64100	-61.15	20230209	17250	44.35	20231026	2.17	N	408900	100	5 억		27474	N	N	137	N	00	N
82	20231214	161153	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	24750	0	3	0.00	320472650	13021	38.09	24600	25100	24300	32150	17350	24750	24611.98	0.53	0	-850	27250	26000	25150	23900	23050	25575	23475	5	7400	100	14850	50	1	5360550	1327	70.71	5.11	12	0.24	350.00	4847.00	64100	20230209	-61.39	17250	20231026	43.48	64100	-61.39	20230209	17250	43.48	20231026	64100	-61.39	20230209	17250	43.48	20231026	2.17	N	408900	100	5 억		28304	N	N	137	N	00	N
83	20231214	151233	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	24750	0	3	0.00	278370500	11313	33.09	24600	25100	24300	32150	17350	24750	24606.25	0.53	0	-516	27250	26000	25150	23900	23050	25575	23475	5	7400	100	14850	50	1	5360550	1327	70.71	5.11	12	0.21	350.00	4847.00	64100	20230209	-61.39	17250	20231026	43.48	64100	-61.39	20230209	17250	43.48	20231026	64100	-61.39	20230209	17250	43.48	20231026	2.17	N	408900	100	5 억		28304	N	N	8	N	00	N
84	20231214	141200	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	24900	150	2	0.61	237635500	9672	28.29	24600	25050	24300	32150	17350	24750	24569.43	0.53	0	-237	27250	26000	25150	23900	23050	25575	23475	5	7400	100	14850	50	1	5360550	1335	71.14	5.14	12	0.18	350.00	4847.00	64100	20230209	-61.15	17250	20231026	44.35	64100	-61.15	20230209	17250	44.35	20231026	64100	-61.15	20230209	17250	44.35	20231026	2.17	N	408900	100	5 억		28304	N	N	8	N	00	N
85	20231214	131230	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	24700	-50	5	-0.20	207807150	8464	24.76	24600	25050	24300	32150	17350	24750	24551.88	0.53	0	-741	27250	26000	25150	23900	23050	25575	23475	5	7400	100	14850	50	1	5360550	1324	70.57	5.10	12	0.16	350.00	4847.00	64100	20230209	-61.47	17250	20231026	43.19	64100	-61.47	20230209	17250	43.19	20231026	64100	-61.47	20230209	17250	43.19	20231026	2.17	N	408900	100	5 억		28304	N	N	8	N	00	N
86	20231214	121253	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	24350	-400	5	-1.62	176152050	7174	20.98	24600	25050	24300	32150	17350	24750	24554.23	0.53	0	-643	27250	26000	25150	23900	23050	25575	23475	5	7400	100	14850	50	1	5360550	1305	69.57	5.02	12	0.13	350.00	4847.00	64100	20230209	-62.01	17250	20231026	41.16	64100	-62.01	20230209	17250	41.16	20231026	64100	-62.01	20230209	17250	41.16	20231026	2.17	N	408900	100	5 억		28304	N	N	8	N	00	N
87	20231214	111228	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	24500	-250	5	-1.01	153887200	6262	18.32	24600	25050	24300	32150	17350	24750	24574.77	0.53	0	-626	27250	26000	25150	23900	23050	25575	23475	5	7400	100	14850	50	1	5360550	1313	70.00	5.05	12	0.12	350.00	4847.00	64100	20230209	-61.78	17250	20231026	42.03	64100	-61.78	20230209	17250	42.03	20231026	64100	-61.78	20230209	17250	42.03	20231026	2.17	N	408900	100	5 억		28304	N	N	8	N	00	N
88	20231214	101142	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	24350	-400	5	-1.62	118910850	4842	14.16	24600	25050	24300	32150	17350	24750	24558.21	0.53	0	-300	27250	26000	25150	23900	23050	25575	23475	5	7400	100	14850	50	1	5360550	1305	69.57	5.02	12	0.09	350.00	4847.00	64100	20230209	-62.01	17250	20231026	41.16	64100	-62.01	20230209	17250	41.16	20231026	64100	-62.01	20230209	17250	41.16	20231026	2.17	N	408900	100	5 억		28304	N	N	8	N	00	N
89	20231214	091122	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	24500	-250	5	-1.01	47808650	1951	5.71	24600	24850	24300	32150	17350	24750	24504.69	0.53	0	802	27250	26000	25150	23900	23050	25575	23475	5	7400	100	14850	50	1	5360550	1313	70.00	5.05	12	0.04	350.00	4847.00	64100	20230209	-61.78	17250	20231026	42.03	64100	-61.78	20230209	17250	42.03	20231026	64100	-61.78	20230209	17250	42.03	20231026	2.17	N	408900	100	5 억		28304	N	N	8	N	00	N
90	20231213	161148	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	24750	-650	5	-2.56	860515550	34134	179.19	26000	26400	24300	33000	17800	25400	25209.92	0.58	0	-2958	26900	26150	25550	24800	24200	26525	25175	5	7600	100	15240	50	1	5360550	1327	70.71	5.11	12	0.64	350.00	4847.00	64100	20230209	-61.39	17250	20231026	43.48	64100	-61.39	20230209	17250	43.48	20231026	64100	-61.39	20230209	17250	43.48	20231026	1.96	N	408900	100	5 억		31227	N	N	8	N	00	N
91	20231213	151213	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	24450	-950	5	-3.74	821750750	32579	171.03	26000	26400	24300	33000	17800	25400	25223.33	0.58	0	-2896	26900	26150	25550	24800	24200	26525	25175	5	7600	100	15240	50	1	5360550	1311	69.86	5.04	12	0.61	350.00	4847.00	64100	20230209	-61.86	17250	20231026	41.74	64100	-61.86	20230209	17250	41.74	20231026	64100	-61.86	20230209	17250	41.74	20231026	1.96	N	408900	100	5 억		31227	N	N	1	N	00	N
92	20231213	141212	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	24850	-550	5	-2.17	714314000	28225	148.17	26000	26400	24800	33000	17800	25400	25307.85	0.58	0	-2434	26900	26150	25550	24800	24200	26525	25175	5	7600	100	15240	50	1	5360550	1332	71.00	5.13	12	0.53	350.00	4847.00	64100	20230209	-61.23	17250	20231026	44.06	64100	-61.23	20230209	17250	44.06	20231026	64100	-61.23	20230209	17250	44.06	20231026	1.96	N	408900	100	5 억		31227	N	N	1	N	00	N
93	20231213	131216	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	25450	50	2	0.20	629669650	24842	130.41	26000	26400	24850	33000	17800	25400	25346.98	0.58	0	-2091	26900	26150	25550	24800	24200	26525	25175	5	7600	100	15240	50	1	5360550	1364	72.71	5.25	12	0.46	350.00	4847.00	64100	20230209	-60.30	17250	20231026	47.54	64100	-60.30	20230209	17250	47.54	20231026	64100	-60.30	20230209	17250	47.54	20231026	1.96	N	408900	100	5 억		31227	N	N	1	N	00	N
94	20231213	121211	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	25150	-250	5	-0.98	537943900	21211	111.35	26000	26400	24850	33000	17800	25400	25361.55	0.58	0	-1072	26900	26150	25550	24800	24200	26525	25175	5	7600	100	15240	50	1	5360550	1348	71.86	5.19	12	0.40	350.00	4847.00	64100	20230209	-60.76	17250	20231026	45.80	64100	-60.76	20230209	17250	45.80	20231026	64100	-60.76	20230209	17250	45.80	20231026	1.96	N	408900	100	5 억		31227	N	N	1	N	00	N
95	20231213	111216	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	25250	-150	5	-0.59	501343500	19750	103.68	26000	26400	24850	33000	17800	25400	25384.48	0.58	0	-845	26900	26150	25550	24800	24200	26525	25175	5	7600	100	15240	50	1	5360550	1354	72.14	5.21	12	0.37	350.00	4847.00	64100	20230209	-60.61	17250	20231026	46.38	64100	-60.61	20230209	17250	46.38	20231026	64100	-60.61	20230209	17250	46.38	20231026	1.96	N	408900	100	5 억		31227	N	N	1	N	00	N
96	20231213	101224	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	25100	-300	5	-1.18	219513900	8638	45.35	26000	26000	24850	33000	17800	25400	25412.58	0.58	0	-1161	26900	26150	25550	24800	24200	26525	25175	5	7600	100	15240	50	1	5360550	1345	71.71	5.18	12	0.16	350.00	4847.00	64100	20230209	-60.84	17250	20231026	45.51	64100	-60.84	20230209	17250	45.51	20231026	64100	-60.84	20230209	17250	45.51	20231026	1.96	N	408900	100	5 억		31227	N	N	1	N	00	N
97	20231213	091208	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	25850	450	2	1.77	69438950	2709	14.22	26000	26000	25400	33000	17800	25400	25632.69	0.58	0	-299	26900	26150	25550	24800	24200	26525	25175	5	7600	100	15240	50	1	5360550	1386	73.86	5.33	12	0.05	350.00	4847.00	64100	20230209	-59.67	17250	20231026	49.86	64100	-59.67	20230209	17250	49.86	20231026	64100	-59.67	20230209	17250	49.86	20231026	1.96	N	408900	100	5 억		31227	N	N	1	N	00	N
98	20231212	161127	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	25400	400	2	1.60	485854700	19031	33.57	25000	26300	24950	32500	17500	25000	25530.20	0.67	0	-4863	27566	26282	25316	24032	23066	26925	24675	5	7500	100	15000	50	1	5360550	1362	72.57	5.24	12	0.36	350.00	4847.00	64100	20230209	-60.37	17250	20231026	47.25	64100	-60.37	20230209	17250	47.25	20231026	64100	-60.37	20230209	17250	47.25	20231026	1.89	N	408900	100	5 억		35963	N	N	1	N	00	N
99	20231212	151132	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	25600	600	2	2.40	408282450	15985	28.20	25000	26300	24950	32500	17500	25000	25541.60	0.67	0	-4887	27566	26282	25316	24032	23066	26925	24675	5	7500	100	15000	50	1	5360550	1372	73.14	5.28	12	0.30	350.00	4847.00	64100	20230209	-60.06	17250	20231026	48.41	64100	-60.06	20230209	17250	48.41	20231026	64100	-60.06	20230209	17250	48.41	20231026	1.89	N	408900	100	5 억		35963	N	N	5	N	00	N
100	20231212	141029	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	25750	750	2	3.00	382818150	14988	26.44	25000	26300	24950	32500	17500	25000	25541.64	0.67	0	-5049	27566	26282	25316	24032	23066	26925	24675	5	7500	100	15000	50	1	5360550	1380	73.57	5.31	12	0.28	350.00	4847.00	64100	20230209	-59.83	17250	20231026	49.28	64100	-59.83	20230209	17250	49.28	20231026	64100	-59.83	20230209	17250	49.28	20231026	1.89	N	408900	100	5 억		35963	N	N	5	N	00	N
101	20231212	131035	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	25350	350	2	1.40	288091850	11316	19.96	25000	26300	24950	32500	17500	25000	25458.81	0.67	0	-4361	27566	26282	25316	24032	23066	26925	24675	5	7500	100	15000	50	1	5360550	1359	72.43	5.23	12	0.21	350.00	4847.00	64100	20230209	-60.45	17250	20231026	46.96	64100	-60.45	20230209	17250	46.96	20231026	64100	-60.45	20230209	17250	46.96	20231026	1.89	N	408900	100	5 억		35963	N	N	5	N	00	N
102	20231212	121023	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	25300	300	2	1.20	247908050	9733	17.17	25000	26300	24950	32500	17500	25000	25470.88	0.67	0	-4380	27566	26282	25316	24032	23066	26925	24675	5	7500	100	15000	50	1	5360550	1356	72.29	5.22	12	0.18	350.00	4847.00	64100	20230209	-60.53	17250	20231026	46.67	64100	-60.53	20230209	17250	46.67	20231026	64100	-60.53	20230209	17250	46.67	20231026	1.89	N	408900	100	5 억		35963	N	N	5	N	00	N
103	20231212	111040	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	25350	350	2	1.40	223707150	8769	15.47	25000	26300	25000	32500	17500	25000	25511.14	0.67	0	-4294	27566	26282	25316	24032	23066	26925	24675	5	7500	100	15000	50	1	5360550	1359	72.43	5.23	12	0.16	350.00	4847.00	64100	20230209	-60.45	17250	20231026	46.96	64100	-60.45	20230209	17250	46.96	20231026	64100	-60.45	20230209	17250	46.96	20231026	1.89	N	408900	100	5 억		35963	N	N	5	N	00	N
104	20231212	101124	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	25250	250	2	1.00	191716300	7499	13.23	25000	26300	25000	32500	17500	25000	25565.58	0.67	0	-3736	27566	26282	25316	24032	23066	26925	24675	5	7500	100	15000	50	1	5360550	1354	72.14	5.21	12	0.14	350.00	4847.00	64100	20230209	-60.61	17250	20231026	46.38	64100	-60.61	20230209	17250	46.38	20231026	64100	-60.61	20230209	17250	46.38	20231026	1.89	N	408900	100	5 억		35963	N	N	5	N	00	N
105	20231212	091124	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	25200	200	2	0.80	7060550	282	0.50	25000	25350	25000	32500	17500	25000	25037.41	0.67	0	-47	27566	26282	25316	24032	23066	26925	24675	5	7500	100	15000	50	1	5360550	1351	72.00	5.20	12	0.01	350.00	4847.00	64100	20230209	-60.69	17250	20231026	46.09	64100	-60.69	20230209	17250	46.09	20231026	64100	-60.69	20230209	17250	46.09	20231026	1.89	N	408900	100	5 억		35963	N	N	5	N	00	N
106	20231211	161127	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	25000	350	2	1.42	1451291500	56500	69.32	24600	26600	24350	32000	17300	24650	25687.49	0.52	-15628	-7753	27450	26050	24750	23350	22050	26750	24050	5	7350	100	14790	50	1	5360550	1340	71.43	5.16	12	1.05	350.00	4847.00	64100	20230209	-61.00	17250	20231026	44.93	64100	-61.00	20230209	17250	44.93	20231026	64100	-61.00	20230209	17250	44.93	20231026	1.89	N	408900	100	5 억		27755	N	N	5	N	00	N
107	20231211	151122	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	25250	600	2	2.43	1402587550	54560	66.94	24600	26600	24350	32000	17300	24650	25708.22	0.52	-15628	-7368	27450	26050	24750	23350	22050	26750	24050	5	7350	100	14790	50	1	5360550	1354	72.14	5.21	12	1.02	350.00	4847.00	64100	20230209	-60.61	17250	20231026	46.38	64100	-60.61	20230209	17250	46.38	20231026	64100	-60.61	20230209	17250	46.38	20231026	1.89	N	408900	100	5 억		27755	N	N	7	N	00	N
108	20231211	141123	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	25150	500	2	2.03	1317493950	51209	62.83	24600	26600	24350	32000	17300	24650	25728.83	0.52	-15628	-7825	27450	26050	24750	23350	22050	26750	24050	5	7350	100	14790	50	1	5360550	1348	71.86	5.19	12	0.96	350.00	4847.00	64100	20230209	-60.76	17250	20231026	45.80	64100	-60.76	20230209	17250	45.80	20231026	64100	-60.76	20230209	17250	45.80	20231026	1.89	N	408900	100	5 억		27755	N	N	7	N	00	N
109	20231211	131119	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	25750	1100	2	4.46	1194079700	46321	56.83	24600	26600	24350	32000	17300	24650	25779.59	0.52	-15628	-7911	27450	26050	24750	23350	22050	26750	24050	5	7350	100	14790	50	1	5360550	1380	73.57	5.31	12	0.86	350.00	4847.00	64100	20230209	-59.83	17250	20231026	49.28	64100	-59.83	20230209	17250	49.28	20231026	64100	-59.83	20230209	17250	49.28	20231026	1.89	N	408900	100	5 억		27755	N	N	7	N	00	N
110	20231211	121122	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	25600	950	2	3.85	1174105900	45546	55.88	24600	26600	24350	32000	17300	24650	25779.70	0.52	-15628	-7772	27450	26050	24750	23350	22050	26750	24050	5	7350	100	14790	50	1	5360550	1372	73.14	5.28	12	0.85	350.00	4847.00	64100	20230209	-60.06	17250	20231026	48.41	64100	-60.06	20230209	17250	48.41	20231026	64100	-60.06	20230209	17250	48.41	20231026	1.89	N	408900	100	5 억		27755	N	N	7	N	00	N
111	20231211	111116	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	25650	1000	2	4.06	1117978600	43369	53.21	24600	26600	24350	32000	17300	24650	25779.59	0.52	-15628	-7706	27450	26050	24750	23350	22050	26750	24050	5	7350	100	14790	50	1	5360550	1375	73.29	5.29	12	0.81	350.00	4847.00	64100	20230209	-59.98	17250	20231026	48.70	64100	-59.98	20230209	17250	48.70	20231026	64100	-59.98	20230209	17250	48.70	20231026	1.89	N	408900	100	5 억		27755	N	N	7	N	00	N
112	20231211	101116	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	26150	1500	2	6.09	796304750	31012	38.05	24600	26600	24350	32000	17300	24650	25678.97	0.52	-15628	-7394	27450	26050	24750	23350	22050	26750	24050	5	7350	100	14790	50	1	5360550	1402	74.71	5.40	12	0.58	350.00	4847.00	64100	20230209	-59.20	17250	20231026	51.59	64100	-59.20	20230209	17250	51.59	20231026	64100	-59.20	20230209	17250	51.59	20231026	1.89	N	408900	100	5 억		27755	N	N	7	N	00	N
113	20231211	091115	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	24650	0	3	0.00	88201950	3580	4.39	24600	25100	24500	32000	17300	24650	24637.24	0.52	-15628	-95	27450	26050	24750	23350	22050	26750	24050	5	7350	100	14790	50	1	5360550	1321	70.43	5.09	12	0.07	350.00	4847.00	64100	20230209	-61.54	17250	20231026	42.90	64100	-61.54	20230209	17250	42.90	20231026	64100	-61.54	20230209	17250	42.90	20231026	1.89	N	408900	100	5 억		27755	N	N	7	N	00	N
114	20231208	161107	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	24650	550	2	2.28	2055596300	81453	542.91	24100	26150	23450	31300	16900	24100	25236.81	0.52	0	15241	25733	24916	24133	23316	22533	25325	23725	5	7200	100	14460	50	1	5360550	1321	70.43	5.09	12	1.52	350.00	4847.00	64100	20230209	-61.54	17250	20231026	42.90	64100	-61.54	20230209	17250	42.90	20231026	64100	-61.54	20230209	17250	42.90	20231026	1.96	N	408900	100	5 억		27755	N	N	7	N	00	N
115	20231208	151109	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	25200	1100	2	4.56	2011519000	79677	531.07	24100	26150	23450	31300	16900	24100	25246.08	0.52	0	15057	25733	24916	24133	23316	22533	25325	23725	5	7200	100	14460	50	1	5360550	1351	72.00	5.20	12	1.49	350.00	4847.00	64100	20230209	-60.69	17250	20231026	46.09	64100	-60.69	20230209	17250	46.09	20231026	64100	-60.69	20230209	17250	46.09	20231026	1.96	N	408900	100	5 억		27755	N	N	0	N	00	N
116	20231208	141109	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	25600	1500	2	6.22	1871263000	74161	494.31	24100	26150	23450	31300	16900	24100	25232.61	0.52	0	15627	25733	24916	24133	23316	22533	25325	23725	5	7200	100	14460	50	1	5360550	1372	73.14	5.28	12	1.38	350.00	4847.00	64100	20230209	-60.06	17250	20231026	48.41	64100	-60.06	20230209	17250	48.41	20231026	64100	-60.06	20230209	17250	48.41	20231026	1.96	N	408900	100	5 억		27755	N	N	0	N	00	N
117	20231208	131107	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	25850	1750	2	7.26	1278422400	51107	340.65	24100	25900	23450	31300	16900	24100	25014.82	0.52	0	11086	25733	24916	24133	23316	22533	25325	23725	5	7200	100	14460	50	1	5360550	1386	73.86	5.33	12	0.95	350.00	4847.00	64100	20230209	-59.67	17250	20231026	49.86	64100	-59.67	20230209	17250	49.86	20231026	64100	-59.67	20230209	17250	49.86	20231026	1.96	N	408900	100	5 억		27755	N	N	0	N	00	N
118	20231208	121104	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	25300	1200	2	4.98	841451650	34053	226.97	24100	25400	23450	31300	16900	24100	24710.26	0.52	0	9110	25733	24916	24133	23316	22533	25325	23725	5	7200	100	14460	50	1	5360550	1356	72.29	5.22	12	0.64	350.00	4847.00	64100	20230209	-60.53	17250	20231026	46.67	64100	-60.53	20230209	17250	46.67	20231026	64100	-60.53	20230209	17250	46.67	20231026	1.96	N	408900	100	5 억		27755	N	N	0	N	00	N
119	20231208	111059	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	24650	550	2	2.28	321687450	13233	88.20	24100	24700	23450	31300	16900	24100	24309.66	0.52	0	218	25733	24916	24133	23316	22533	25325	23725	5	7200	100	14460	50	1	5360550	1321	70.43	5.09	12	0.25	350.00	4847.00	64100	20230209	-61.54	17250	20231026	42.90	64100	-61.54	20230209	17250	42.90	20231026	64100	-61.54	20230209	17250	42.90	20231026	1.96	N	408900	100	5 억		27755	N	N	0	N	00	N
120	20231208	101108	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	24450	350	2	1.45	164483550	6799	45.32	24100	24500	23450	31300	16900	24100	24192.46	0.52	0	-1501	25733	24916	24133	23316	22533	25325	23725	5	7200	100	14460	50	1	5360550	1311	69.86	5.04	12	0.13	350.00	4847.00	64100	20230209	-61.86	17250	20231026	41.74	64100	-61.86	20230209	17250	41.74	20231026	64100	-61.86	20230209	17250	41.74	20231026	1.96	N	408900	100	5 억		27755	N	N	0	N	00	N
121	20231208	091058	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	23900	-200	5	-0.83	35434050	1482	9.88	24100	24100	23450	31300	16900	24100	23908.19	0.52	0	-1015	25733	24916	24133	23316	22533	25325	23725	5	7200	100	14460	50	1	5360550	1281	68.29	4.93	12	0.03	350.00	4847.00	64100	20230209	-62.71	17250	20231026	38.55	64100	-62.71	20230209	17250	38.55	20231026	64100	-62.71	20230209	17250	38.55	20231026	1.96	N	408900	100	5 억		27755	N	N	0	N	00	N
122	20231207	161058	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	24100	250	2	1.05	354781200	14877	75.87	23650	24950	23350	31000	16700	23850	23847.60	0.58	0	-3429	24550	24200	23750	23400	22950	24375	23575	5	7150	100	14310	50	1	5360550	1292	68.86	4.97	12	0.28	350.00	4847.00	64100	20230209	-62.40	17250	20231026	39.71	64100	-62.40	20230209	17250	39.71	20231026	64100	-62.40	20230209	17250	39.71	20231026	1.91	N	408900	100	5 억		30971	N	N	2	N	00	N
123	20231207	151101	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	23450	-400	5	-1.68	308530250	12947	66.03	23650	24950	23350	31000	16700	23850	23830.25	0.58	0	-2679	24550	24200	23750	23400	22950	24375	23575	5	7150	100	14310	50	1	5360550	1257	67.00	4.84	12	0.24	350.00	4847.00	64100	20230209	-63.42	17250	20231026	35.94	64100	-63.42	20230209	17250	35.94	20231026	64100	-63.42	20230209	17250	35.94	20231026	1.91	N	408900	100	5 억		30971	N	N	2	N	00	N
124	20231207	141059	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	23800	-50	5	-0.21	269938950	11313	57.70	23650	24950	23350	31000	16700	23850	23860.95	0.58	0	-2212	24550	24200	23750	23400	22950	24375	23575	5	7150	100	14310	50	1	5360550	1276	68.00	4.91	12	0.21	350.00	4847.00	64100	20230209	-62.87	17250	20231026	37.97	64100	-62.87	20230209	17250	37.97	20231026	64100	-62.87	20230209	17250	37.97	20231026	1.91	N	408900	100	5 억		30971	N	N	2	N	00	N
125	20231207	131057	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	23950	100	2	0.42	262198600	10988	56.04	23650	24950	23350	31000	16700	23850	23862.27	0.58	0	-2198	24550	24200	23750	23400	22950	24375	23575	5	7150	100	14310	50	1	5360550	1284	68.43	4.94	12	0.20	350.00	4847.00	64100	20230209	-62.64	17250	20231026	38.84	64100	-62.64	20230209	17250	38.84	20231026	64100	-62.64	20230209	17250	38.84	20231026	1.91	N	408900	100	5 억		30971	N	N	2	N	00	N
126	20231207	121058	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	23850	0	3	0.00	246705100	10341	52.74	23650	24950	23350	31000	16700	23850	23856.99	0.58	0	-2334	24550	24200	23750	23400	22950	24375	23575	5	7150	100	14310	50	1	5360550	1278	68.14	4.92	12	0.19	350.00	4847.00	64100	20230209	-62.79	17250	20231026	38.26	64100	-62.79	20230209	17250	38.26	20231026	64100	-62.79	20230209	17250	38.26	20231026	1.91	N	408900	100	5 억		30971	N	N	2	N	00	N
127	20231207	111045	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	23750	-100	5	-0.42	242420400	10161	51.82	23650	24950	23350	31000	16700	23850	23857.93	0.58	0	-2271	24550	24200	23750	23400	22950	24375	23575	5	7150	100	14310	50	1	5360550	1273	67.86	4.90	12	0.19	350.00	4847.00	64100	20230209	-62.95	17250	20231026	37.68	64100	-62.95	20230209	17250	37.68	20231026	64100	-62.95	20230209	17250	37.68	20231026	1.91	N	408900	100	5 억		30971	N	N	2	N	00	N
128	20231207	101052	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	23950	100	2	0.42	197485500	8264	42.15	23650	24950	23350	31000	16700	23850	23897.08	0.58	0	-1395	24550	24200	23750	23400	22950	24375	23575	5	7150	100	14310	50	1	5360550	1284	68.43	4.94	12	0.15	350.00	4847.00	64100	20230209	-62.64	17250	20231026	38.84	64100	-62.64	20230209	17250	38.84	20231026	64100	-62.64	20230209	17250	38.84	20231026	1.91	N	408900	100	5 억		30971	N	N	2	N	00	N
129	20231207	091057	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	23650	-200	5	-0.84	51914000	2184	11.14	23650	24500	23650	31000	16700	23850	23770.15	0.58	0	41	24550	24200	23750	23400	22950	24375	23575	5	7150	100	14310	50	1	5360550	1268	67.57	4.88	12	0.04	350.00	4847.00	64100	20230209	-63.10	17250	20231026	37.10	64100	-63.10	20230209	17250	37.10	20231026	64100	-63.10	20230209	17250	37.10	20231026	1.91	N	408900	100	5 억		30971	N	N	2	N	00	N
130	20231206	161045	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	23850	50	2	0.21	463658150	19506	71.70	23450	24100	23300	30900	16700	23800	23770.02	0.56	0	727	25500	24650	24150	23300	22800	24400	23050	5	7100	100	14280	50	1	5360550	1278	68.14	4.92	12	0.36	350.00	4847.00	64100	20230209	-62.79	17250	20231026	38.26	64100	-62.79	20230209	17250	38.26	20231026	64100	-62.79	20230209	17250	38.26	20231026	1.95	N	408900	100	5 억		29871	N	N	2	N	00	N
131	20231206	151103	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	24000	200	2	0.84	442989050	18641	68.52	23450	24100	23300	30900	16700	23800	23764.23	0.56	0	903	25500	24650	24150	23300	22800	24400	23050	5	7100	100	14280	50	1	5360550	1287	68.57	4.95	12	0.35	350.00	4847.00	64100	20230209	-62.56	17250	20231026	39.13	64100	-62.56	20230209	17250	39.13	20231026	64100	-62.56	20230209	17250	39.13	20231026	1.95	N	408900	100	5 억		29871	N	N	4	N	00	N
132	20231206	141059	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	24050	250	2	1.05	405012050	17056	62.69	23450	24100	23300	30900	16700	23800	23746.02	0.56	0	1002	25500	24650	24150	23300	22800	24400	23050	5	7100	100	14280	50	1	5360550	1289	68.71	4.96	12	0.32	350.00	4847.00	64100	20230209	-62.48	17250	20231026	39.42	64100	-62.48	20230209	17250	39.42	20231026	64100	-62.48	20230209	17250	39.42	20231026	1.95	N	408900	100	5 억		29871	N	N	4	N	00	N
133	20231206	131047	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	23950	150	2	0.63	385289500	16235	59.67	23450	24100	23300	30900	16700	23800	23732.03	0.56	0	1024	25500	24650	24150	23300	22800	24400	23050	5	7100	100	14280	50	1	5360550	1284	68.43	4.94	12	0.30	350.00	4847.00	64100	20230209	-62.64	17250	20231026	38.84	64100	-62.64	20230209	17250	38.84	20231026	64100	-62.64	20230209	17250	38.84	20231026	1.95	N	408900	100	5 억		29871	N	N	4	N	00	N
134	20231206	121037	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	24100	300	2	1.26	362674550	15290	56.20	23450	24100	23300	30900	16700	23800	23719.72	0.56	0	1282	25500	24650	24150	23300	22800	24400	23050	5	7100	100	14280	50	1	5360550	1292	68.86	4.97	12	0.29	350.00	4847.00	64100	20230209	-62.40	17250	20231026	39.71	64100	-62.40	20230209	17250	39.71	20231026	64100	-62.40	20230209	17250	39.71	20231026	1.95	N	408900	100	5 억		29871	N	N	4	N	00	N
135	20231206	111101	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	23850	50	2	0.21	303173800	12811	47.09	23450	24050	23300	30900	16700	23800	23665.12	0.56	0	978	25500	24650	24150	23300	22800	24400	23050	5	7100	100	14280	50	1	5360550	1278	68.14	4.92	12	0.24	350.00	4847.00	64100	20230209	-62.79	17250	20231026	38.26	64100	-62.79	20230209	17250	38.26	20231026	64100	-62.79	20230209	17250	38.26	20231026	1.95	N	408900	100	5 억		29871	N	N	4	N	00	N
136	20231206	101050	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	24000	200	2	0.84	258646400	10956	40.27	23450	24050	23300	30900	16700	23800	23607.74	0.56	0	1407	25500	24650	24150	23300	22800	24400	23050	5	7100	100	14280	50	1	5360550	1287	68.57	4.95	12	0.20	350.00	4847.00	64100	20230209	-62.56	17250	20231026	39.13	64100	-62.56	20230209	17250	39.13	20231026	64100	-62.56	20230209	17250	39.13	20231026	1.95	N	408900	100	5 억		29871	N	N	4	N	00	N
137	20231206	091052	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	23350	-450	5	-1.89	154402100	6564	24.13	23450	24000	23300	30900	16700	23800	23522.56	0.56	0	1550	25500	24650	24150	23300	22800	24400	23050	5	7100	100	14280	50	1	5360550	1252	66.71	4.82	12	0.12	350.00	4847.00	64100	20230209	-63.57	17250	20231026	35.36	64100	-63.57	20230209	17250	35.36	20231026	64100	-63.57	20230209	17250	35.36	20231026	1.95	N	408900	100	5 억		29871	N	N	4	N	00	N
138	20231205	161054	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	23800	-550	5	-2.26	653591600	27070	27.06	23900	25000	23650	31650	17050	24350	24144.64	0.52	0	2714	26483	25416	23733	22666	20983	25950	23200	5	7300	100	14610	50	1	5360550	1276	68.00	4.91	12	0.50	350.00	4847.00	64100	20230209	-62.87	17250	20231026	37.97	64100	-62.87	20230209	17250	37.97	20231026	64100	-62.87	20230209	17250	37.97	20231026	1.95	N	408900	100	5 억		27703	N	N	4	N	00	N
139	20231205	151051	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	23650	-700	5	-2.87	636272650	26342	26.33	23900	25000	23650	31650	17050	24350	24154.30	0.52	0	2913	26483	25416	23733	22666	20983	25950	23200	5	7300	100	14610	50	1	5360550	1268	67.57	4.88	12	0.49	350.00	4847.00	64100	20230209	-63.10	17250	20231026	37.10	64100	-63.10	20230209	17250	37.10	20231026	64100	-63.10	20230209	17250	37.10	20231026	1.95	N	408900	100	5 억		27703	N	N	11	N	00	N
140	20231205	141048	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	24000	-350	5	-1.44	550739100	22754	22.74	23900	25000	23800	31650	17050	24350	24204.05	0.52	0	3511	26483	25416	23733	22666	20983	25950	23200	5	7300	100	14610	50	1	5360550	1287	68.57	4.95	12	0.42	350.00	4847.00	64100	20230209	-62.56	17250	20231026	39.13	64100	-62.56	20230209	17250	39.13	20231026	64100	-62.56	20230209	17250	39.13	20231026	1.95	N	408900	100	5 억		27703	N	N	11	N	00	N
141	20231205	131045	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	24150	-200	5	-0.82	492542700	20319	20.31	23900	25000	23900	31650	17050	24350	24240.49	0.52	0	2525	26483	25416	23733	22666	20983	25950	23200	5	7300	100	14610	50	1	5360550	1295	69.00	4.98	12	0.38	350.00	4847.00	64100	20230209	-62.32	17250	20231026	40.00	64100	-62.32	20230209	17250	40.00	20231026	64100	-62.32	20230209	17250	40.00	20231026	1.95	N	408900	100	5 억		27703	N	N	11	N	00	N
142	20231205	121044	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	24000	-350	5	-1.44	423757400	17487	17.48	23900	25000	23900	31650	17050	24350	24232.70	0.52	0	3315	26483	25416	23733	22666	20983	25950	23200	5	7300	100	14610	50	1	5360550	1287	68.57	4.95	12	0.33	350.00	4847.00	64100	20230209	-62.56	17250	20231026	39.13	64100	-62.56	20230209	17250	39.13	20231026	64100	-62.56	20230209	17250	39.13	20231026	1.95	N	408900	100	5 억		27703	N	N	11	N	00	N
143	20231205	111043	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	24000	-350	5	-1.44	411061400	16958	16.95	23900	25000	23900	31650	17050	24350	24239.96	0.52	0	3315	26483	25416	23733	22666	20983	25950	23200	5	7300	100	14610	50	1	5360550	1287	68.57	4.95	12	0.32	350.00	4847.00	64100	20230209	-62.56	17250	20231026	39.13	64100	-62.56	20230209	17250	39.13	20231026	64100	-62.56	20230209	17250	39.13	20231026	1.95	N	408900	100	5 억		27703	N	N	11	N	00	N
144	20231205	101046	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	23900	-450	5	-1.85	316928850	13039	13.03	23900	25000	23900	31650	17050	24350	24306.22	0.52	0	2869	26483	25416	23733	22666	20983	25950	23200	5	7300	100	14610	50	1	5360550	1281	68.29	4.93	12	0.24	350.00	4847.00	64100	20230209	-62.71	17250	20231026	38.55	64100	-62.71	20230209	17250	38.55	20231026	64100	-62.71	20230209	17250	38.55	20231026	1.95	N	408900	100	5 억		27703	N	N	11	N	00	N
145	20231205	091042	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	24550	200	2	0.82	165401200	6743	6.74	23900	25000	23900	31650	17050	24350	24529.35	0.52	0	43	26483	25416	23733	22666	20983	25950	23200	5	7300	100	14610	50	1	5360550	1316	70.14	5.06	12	0.13	350.00	4847.00	64100	20230209	-61.70	17250	20231026	42.32	64100	-61.70	20230209	17250	42.32	20231026	64100	-61.70	20230209	17250	42.32	20231026	1.95	N	408900	100	5 억		27703	N	N	11	N	00	N
146	20231204	161040	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	24350	1900	2	8.46	2374798500	99698	2224.41	22450	24800	22050	29150	15750	22450	23819.70	0.44	0	5815	23416	22932	22166	21682	20916	23175	21925	5	6700	100	13470	50	1	5360550	1305	69.57	5.02	12	1.86	350.00	4847.00	64100	20230209	-62.01	17250	20231026	41.16	64100	-62.01	20230209	17250	41.16	20231026	64100	-62.01	20230209	17250	41.16	20231026	1.95	N	408900	100	5 억		23824	N	N	11	N	00	N
147	20231204	151042	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	24000	1550	2	6.90	2277795300	95696	2135.12	22450	24800	22050	29150	15750	22450	23802.41	0.44	0	6121	23416	22932	22166	21682	20916	23175	21925	5	6700	100	13470	50	1	5360550	1287	68.57	4.95	12	1.79	350.00	4847.00	64100	20230209	-62.56	17250	20231026	39.13	64100	-62.56	20230209	17250	39.13	20231026	64100	-62.56	20230209	17250	39.13	20231026	1.95	N	408900	100	5 억		23824	N	N	6	N	00	N
148	20231204	141034	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	24100	1650	2	7.35	2159595600	90772	2025.26	22450	24800	22050	29150	15750	22450	23791.43	0.44	0	6503	23416	22932	22166	21682	20916	23175	21925	5	6700	100	13470	50	1	5360550	1292	68.86	4.97	12	1.69	350.00	4847.00	64100	20230209	-62.40	17250	20231026	39.71	64100	-62.40	20230209	17250	39.71	20231026	64100	-62.40	20230209	17250	39.71	20231026	1.95	N	408900	100	5 억		23824	N	N	6	N	00	N
149	20231204	131034	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	23800	1350	2	6.01	2093607100	88031	1964.10	22450	24800	22050	29150	15750	22450	23782.61	0.44	0	6822	23416	22932	22166	21682	20916	23175	21925	5	6700	100	13470	50	1	5360550	1276	68.00	4.91	12	1.64	350.00	4847.00	64100	20230209	-62.87	17250	20231026	37.97	64100	-62.87	20230209	17250	37.97	20231026	64100	-62.87	20230209	17250	37.97	20231026	1.95	N	408900	100	5 억		23824	N	N	6	N	00	N
150	20231204	121035	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	23500	1050	2	4.68	1910150200	80419	1794.27	22450	24800	22050	29150	15750	22450	23752.47	0.44	0	6847	23416	22932	22166	21682	20916	23175	21925	5	6700	100	13470	50	1	5360550	1260	67.14	4.85	12	1.50	350.00	4847.00	64100	20230209	-63.34	17250	20231026	36.23	64100	-63.34	20230209	17250	36.23	20231026	64100	-63.34	20230209	17250	36.23	20231026	1.95	N	408900	100	5 억		23824	N	N	6	N	00	N
151	20231204	111037	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	24000	1550	2	6.90	1265617300	53896	1202.50	22450	24050	22050	29150	15750	22450	23482.58	0.44	0	7075	23416	22932	22166	21682	20916	23175	21925	5	6700	100	13470	50	1	5360550	1287	68.57	4.95	12	1.01	350.00	4847.00	64100	20230209	-62.56	17250	20231026	39.13	64100	-62.56	20230209	17250	39.13	20231026	64100	-62.56	20230209	17250	39.13	20231026	1.95	N	408900	100	5 억		23824	N	N	6	N	00	N
152	20231204	101034	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	23550	1100	2	4.90	789449500	33854	755.33	22450	23900	22050	29150	15750	22450	23319.24	0.44	0	2196	23416	22932	22166	21682	20916	23175	21925	5	6700	100	13470	50	1	5360550	1262	67.29	4.86	12	0.63	350.00	4847.00	64100	20230209	-63.26	17250	20231026	36.52	64100	-63.26	20230209	17250	36.52	20231026	64100	-63.26	20230209	17250	36.52	20231026	1.95	N	408900	100	5 억		23824	N	N	6	N	00	N
153	20231204	091034	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	22050	-400	5	-1.78	42198450	1894	42.26	22450	22450	22050	29150	15750	22450	22280.07	0.44	0	-903	23416	22932	22166	21682	20916	23175	21925	5	6700	100	13470	50	1	5360550	1182	63.00	4.55	12	0.04	350.00	4847.00	64100	20230209	-65.60	17250	20231026	27.83	64100	-65.60	20230209	17250	27.83	20231026	64100	-65.60	20230209	17250	27.83	20231026	1.95	N	408900	100	5 억		23824	N	N	6	N	00	N
154	20231201	161035	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	22450	800	2	3.70	98736750	4482	87.97	21800	22650	21400	28100	15200	21650	22029.52	0.47	0	-956	22416	22032	21616	21232	20816	21825	21025	5	6450	100	12990	50	1	5360550	1203	64.14	4.63	12	0.08	350.00	4847.00	64100	20230209	-64.98	17250	20231026	30.14	64100	-64.98	20230209	17250	30.14	20231026	64100	-64.98	20230209	17250	30.14	20231026	1.90	N	408900	100	5 억		25109	N	N	6	N	00	N
155	20231201	151033	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	21950	300	2	1.39	72312300	3301	64.79	21800	22650	21400	28100	15200	21650	21906.18	0.47	0	-529	22416	22032	21616	21232	20816	21825	21025	5	6450	100	12990	50	1	5360550	1177	62.71	4.53	12	0.06	350.00	4847.00	64100	20230209	-65.76	17250	20231026	27.25	64100	-65.76	20230209	17250	27.25	20231026	64100	-65.76	20230209	17250	27.25	20231026	1.90	N	408900	100	5 억		25109	N	N	6	N	00	N
156	20231201	141031	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	21700	50	2	0.23	52696650	2414	47.38	21800	22650	21400	28100	15200	21650	21829.60	0.47	0	-325	22416	22032	21616	21232	20816	21825	21025	5	6450	100	12990	50	1	5360550	1163	62.00	4.48	12	0.05	350.00	4847.00	64100	20230209	-66.15	17250	20231026	25.80	64100	-66.15	20230209	17250	25.80	20231026	64100	-66.15	20230209	17250	25.80	20231026	1.90	N	408900	100	5 억		25109	N	N	6	N	00	N
157	20231201	131035	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	21600	-50	5	-0.23	49595650	2271	44.57	21800	22650	21400	28100	15200	21650	21838.68	0.47	0	-272	22416	22032	21616	21232	20816	21825	21025	5	6450	100	12990	50	1	5360550	1158	61.71	4.46	12	0.04	350.00	4847.00	64100	20230209	-66.30	17250	20231026	25.22	64100	-66.30	20230209	17250	25.22	20231026	64100	-66.30	20230209	17250	25.22	20231026	1.90	N	408900	100	5 억		25109	N	N	6	N	00	N
158	20231201	121041	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	21600	-50	5	-0.23	46117750	2110	41.41	21800	22650	21400	28100	15200	21650	21856.75	0.47	0	-178	22416	22032	21616	21232	20816	21825	21025	5	6450	100	12990	50	1	5360550	1158	61.71	4.46	12	0.04	350.00	4847.00	64100	20230209	-66.30	17250	20231026	25.22	64100	-66.30	20230209	17250	25.22	20231026	64100	-66.30	20230209	17250	25.22	20231026	1.90	N	408900	100	5 억		25109	N	N	6	N	00	N
159	20231201	111034	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	21700	50	2	0.23	29304650	1334	26.18	21800	22650	21400	28100	15200	21650	21967.50	0.47	0	-238	22416	22032	21616	21232	20816	21825	21025	5	6450	100	12990	50	1	5360550	1163	62.00	4.48	12	0.02	350.00	4847.00	64100	20230209	-66.15	17250	20231026	25.80	64100	-66.15	20230209	17250	25.80	20231026	64100	-66.15	20230209	17250	25.80	20231026	1.90	N	408900	100	5 억		25109	N	N	6	N	00	N
160	20231201	101043	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	21750	100	2	0.46	21349850	968	19.00	21800	22650	21400	28100	15200	21650	22055.63	0.47	0	-202	22416	22032	21616	21232	20816	21825	21025	5	6450	100	12990	50	1	5360550	1166	62.14	4.49	12	0.02	350.00	4847.00	64100	20230209	-66.07	17250	20231026	26.09	64100	-66.07	20230209	17250	26.09	20231026	64100	-66.07	20230209	17250	26.09	20231026	1.90	N	408900	100	5 억		25109	N	N	6	N	00	N
161	20231201	091030	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	22050	400	2	1.85	13655550	613	12.03	21800	22650	21400	28100	15200	21650	22276.59	0.47	0	-44	22416	22032	21616	21232	20816	21825	21025	5	6450	100	12990	50	1	5360550	1182	63.00	4.55	12	0.01	350.00	4847.00	64100	20230209	-65.60	17250	20231026	27.83	64100	-65.60	20230209	17250	27.83	20231026	64100	-65.60	20230209	17250	27.83	20231026	1.90	N	408900	100	5 억		25109	N	N	6	N	00	N