KissMeData/039340/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	160511	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5910	160	2	2.78	154598690	26534	103.12	5750	5910	5730	7470	4030	5750	5826.34	4.63	1042	1040	5876	5812	5696	5632	5516	5845	5665	115	1720	500	3790	10	1	23000000	1359	9.85	0.77	12	0.12	600.00	7667.00	8270	20230309	-28.54	5060	20231026	16.80	8270	-28.54	20230309	5060	16.80	20231026	8270	-28.54	20230309	5060	16.80	20231026	0.72	N	039340	500	115 억		522050	N	N	0	N	00	N
3	20231229	150508	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5910	160	2	2.78	154598690	26534	103.12	5750	5910	5730	7470	4030	5750	5826.34	4.63	1042	1040	5876	5812	5696	5632	5516	5845	5665	115	1720	500	3790	10	1	23000000	1359	9.85	0.77	12	0.12	600.00	7667.00	8270	20230309	-28.54	5060	20231026	16.80	8270	-28.54	20230309	5060	16.80	20231026	8270	-28.54	20230309	5060	16.80	20231026	0.72	N	039340	500	115 억		522050	N	N	0	N	00	N
4	20231229	140509	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5910	160	2	2.78	154598690	26534	103.12	5750	5910	5730	7470	4030	5750	5826.34	4.63	1042	1040	5876	5812	5696	5632	5516	5845	5665	115	1720	500	3790	10	1	23000000	1359	9.85	0.77	12	0.12	600.00	7667.00	8270	20230309	-28.54	5060	20231026	16.80	8270	-28.54	20230309	5060	16.80	20231026	8270	-28.54	20230309	5060	16.80	20231026	0.72	N	039340	500	115 억		522050	N	N	0	N	00	N
5	20231229	130508	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5910	160	2	2.78	154598690	26534	103.12	5750	5910	5730	7470	4030	5750	5826.34	4.63	1042	1040	5876	5812	5696	5632	5516	5845	5665	115	1720	500	3790	10	1	23000000	1359	9.85	0.77	12	0.12	600.00	7667.00	8270	20230309	-28.54	5060	20231026	16.80	8270	-28.54	20230309	5060	16.80	20231026	8270	-28.54	20230309	5060	16.80	20231026	0.72	N	039340	500	115 억		522050	N	N	0	N	00	N
6	20231229	120509	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5910	160	2	2.78	154598690	26534	103.12	5750	5910	5730	7470	4030	5750	5826.34	4.63	1042	1040	5876	5812	5696	5632	5516	5845	5665	115	1720	500	3790	10	1	23000000	1359	9.85	0.77	12	0.12	600.00	7667.00	8270	20230309	-28.54	5060	20231026	16.80	8270	-28.54	20230309	5060	16.80	20231026	8270	-28.54	20230309	5060	16.80	20231026	0.72	N	039340	500	115 억		522050	N	N	0	N	00	N
7	20231229	110449	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5910	160	2	2.78	154598690	26534	103.12	5750	5910	5730	7470	4030	5750	5826.34	4.63	1042	1040	5876	5812	5696	5632	5516	5845	5665	115	1720	500	3790	10	1	23000000	1359	9.85	0.77	12	0.12	600.00	7667.00	8270	20230309	-28.54	5060	20231026	16.80	8270	-28.54	20230309	5060	16.80	20231026	8270	-28.54	20230309	5060	16.80	20231026	0.72	N	039340	500	115 억		522050	N	N	0	N	00	N
8	20231229	100453	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5910	160	2	2.78	154598690	26534	103.12	5750	5910	5730	7470	4030	5750	5826.34	4.63	1042	1040	5876	5812	5696	5632	5516	5845	5665	115	1720	500	3790	10	1	23000000	1359	9.85	0.77	12	0.12	600.00	7667.00	8270	20230309	-28.54	5060	20231026	16.80	8270	-28.54	20230309	5060	16.80	20231026	8270	-28.54	20230309	5060	16.80	20231026	0.72	N	039340	500	115 억		522050	N	N	0	N	00	N
9	20231229	090453	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5910	160	2	2.78	154598690	26534	103.12	5750	5910	5730	7470	4030	5750	5826.34	4.63	1042	1040	5876	5812	5696	5632	5516	5845	5665	115	1720	500	3790	10	1	23000000	1359	9.85	0.77	12	0.12	600.00	7667.00	8270	20230309	-28.54	5060	20231026	16.80	8270	-28.54	20230309	5060	16.80	20231026	8270	-28.54	20230309	5060	16.80	20231026	0.72	N	039340	500	115 억		522050	N	N	0	N	00	N
10	20231228	160448	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5910	160	2	2.78	154598690	26534	103.12	5750	5910	5730	7470	4030	5750	5826.34	4.63	1042	1040	5876	5812	5696	5632	5516	5845	5665	115	1720	500	3790	10	1	23000000	1359	9.85	0.77	12	0.12	600.00	7667.00	8270	20230309	-28.54	5060	20231026	16.80	8270	-28.54	20230309	5060	16.80	20231026	8270	-28.54	20230309	5060	16.80	20231026	0.72	N	039340	500	115 억		522050	N	N	0	N	00	N
11	20231228	150453	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5880	130	2	2.26	118610120	20417	79.35	5750	5880	5730	7470	4030	5750	5809.38	4.64	1538	1535	5876	5812	5696	5632	5516	5845	5665	115	1720	500	3790	10	1	23000000	1352	9.80	0.77	12	0.09	600.00	7667.00	8270	20230309	-28.90	5060	20231026	16.21	8270	-28.90	20230309	5060	16.21	20231026	8270	-28.90	20230309	5060	16.21	20231026	0.72	N	039340	500	115 억		522546	N	N	0	N	00	N
12	20231228	140448	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5820	70	2	1.22	82824260	14292	55.54	5750	5860	5730	7470	4030	5750	5795.15	4.64	1412	1486	5876	5812	5696	5632	5516	5845	5665	115	1720	500	3790	10	1	23000000	1339	9.70	0.76	12	0.06	600.00	7667.00	8270	20230309	-29.63	5060	20231026	15.02	8270	-29.63	20230309	5060	15.02	20231026	8270	-29.63	20230309	5060	15.02	20231026	0.72	N	039340	500	115 억		522420	N	N	0	N	00	N
13	20231228	130449	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5830	80	2	1.39	82393670	14218	55.26	5750	5860	5730	7470	4030	5750	5795.03	4.64	1412	1487	5876	5812	5696	5632	5516	5845	5665	115	1720	500	3790	10	1	23000000	1341	9.72	0.76	12	0.06	600.00	7667.00	8270	20230309	-29.50	5060	20231026	15.22	8270	-29.50	20230309	5060	15.22	20231026	8270	-29.50	20230309	5060	15.22	20231026	0.72	N	039340	500	115 억		522420	N	N	0	N	00	N
14	20231228	120451	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5830	80	2	1.39	82125620	14172	55.08	5750	5860	5730	7470	4030	5750	5794.92	4.64	1413	1524	5876	5812	5696	5632	5516	5845	5665	115	1720	500	3790	10	1	23000000	1341	9.72	0.76	12	0.06	600.00	7667.00	8270	20230309	-29.50	5060	20231026	15.22	8270	-29.50	20230309	5060	15.22	20231026	8270	-29.50	20230309	5060	15.22	20231026	0.72	N	039340	500	115 억		522421	N	N	0	N	00	N
15	20231228	110450	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5800	50	2	0.87	55286930	9555	37.13	5750	5820	5730	7470	4030	5750	5786.18	4.63	1168	1167	5876	5812	5696	5632	5516	5845	5665	115	1720	500	3790	10	1	23000000	1334	9.67	0.76	12	0.04	600.00	7667.00	8270	20230309	-29.87	5060	20231026	14.62	8270	-29.87	20230309	5060	14.62	20231026	8270	-29.87	20230309	5060	14.62	20231026	0.72	N	039340	500	115 억		522176	N	N	0	N	00	N
16	20231228	100448	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5750	0	3	0.00	9010680	1568	6.09	5750	5750	5730	7470	4030	5750	5746.61	4.62	202	201	5876	5812	5696	5632	5516	5845	5665	115	1720	500	3790	10	1	23000000	1323	9.58	0.75	12	0.01	600.00	7667.00	8270	20230309	-30.47	5060	20231026	13.64	8270	-30.47	20230309	5060	13.64	20231026	8270	-30.47	20230309	5060	13.64	20231026	0.72	N	039340	500	115 억		521210	N	N	0	N	00	N
17	20231228	090448	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5750	0	3	0.00	7141500	1242	4.83	5750	5750	5750	7470	4030	5750	5750.00	4.62	-10	-11	5876	5812	5696	5632	5516	5845	5665	115	1720	500	3790	10	1	23000000	1323	9.58	0.75	12	0.01	600.00	7667.00	8270	20230309	-30.47	5060	20231026	13.64	8270	-30.47	20230309	5060	13.64	20231026	8270	-30.47	20230309	5060	13.64	20231026	0.72	N	039340	500	115 억		520998	N	N	0	N	00	N
18	20231227	160446	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5750	40	2	0.70	146157670	25731	203.33	5650	5760	5580	7420	4000	5710	5680.22	4.62	-2897	-2897	5816	5762	5726	5672	5636	5745	5655	115	1710	500	3760	10	1	23000000	1323	9.58	0.75	12	0.11	600.00	7667.00	8270	20230309	-30.47	5060	20231026	13.64	8270	-30.47	20230309	5060	13.64	20231026	8270	-30.47	20230309	5060	13.64	20231026	0.72	N	039340	500	115 억		521008	N	N	0	N	00	N
19	20231227	150452	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5730	20	2	0.35	134718200	23738	187.58	5650	5760	5580	7420	4000	5710	5675.21	4.62	-2858	-2858	5816	5762	5726	5672	5636	5745	5655	115	1710	500	3760	10	1	23000000	1318	9.55	0.75	12	0.10	600.00	7667.00	8270	20230309	-30.71	5060	20231026	13.24	8270	-30.71	20230309	5060	13.24	20231026	8270	-30.71	20230309	5060	13.24	20231026	0.72	N	039340	500	115 억		521047	N	N	0	N	00	N
20	20231227	140450	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5720	10	2	0.18	127146220	22417	177.14	5650	5750	5580	7420	4000	5710	5671.87	4.62	-2860	-2860	5816	5762	5726	5672	5636	5745	5655	115	1710	500	3760	10	1	23000000	1316	9.53	0.75	12	0.10	600.00	7667.00	8270	20230309	-30.83	5060	20231026	13.04	8270	-30.83	20230309	5060	13.04	20231026	8270	-30.83	20230309	5060	13.04	20231026	0.72	N	039340	500	115 억		521045	N	N	0	N	00	N
21	20231227	130446	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5670	-40	5	-0.70	70940540	12590	99.49	5650	5710	5580	7420	4000	5710	5634.67	4.62	-2872	-2872	5816	5762	5726	5672	5636	5745	5655	115	1710	500	3760	10	1	23000000	1304	9.45	0.74	12	0.05	600.00	7667.00	8270	20230309	-31.44	5060	20231026	12.06	8270	-31.44	20230309	5060	12.06	20231026	8270	-31.44	20230309	5060	12.06	20231026	0.72	N	039340	500	115 억		521033	N	N	0	N	00	N
22	20231227	120446	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5670	-40	5	-0.70	64585190	11471	90.64	5650	5710	5580	7420	4000	5710	5630.30	4.63	-1860	-1860	5816	5762	5726	5672	5636	5745	5655	115	1710	500	3760	10	1	23000000	1304	9.45	0.74	12	0.05	600.00	7667.00	8270	20230309	-31.44	5060	20231026	12.06	8270	-31.44	20230309	5060	12.06	20231026	8270	-31.44	20230309	5060	12.06	20231026	0.72	N	039340	500	115 억		522045	N	N	0	N	00	N
23	20231227	110449	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5650	-60	5	-1.05	60702990	10784	85.22	5650	5710	5580	7420	4000	5710	5628.99	4.63	-1683	-1683	5816	5762	5726	5672	5636	5745	5655	115	1710	500	3760	10	1	23000000	1300	9.42	0.74	12	0.05	600.00	7667.00	8270	20230309	-31.68	5060	20231026	11.66	8270	-31.68	20230309	5060	11.66	20231026	8270	-31.68	20230309	5060	11.66	20231026	0.72	N	039340	500	115 억		522222	N	N	0	N	00	N
24	20231227	100450	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5620	-90	5	-1.58	42908370	7609	60.13	5650	5710	5620	7420	4000	5710	5639.16	4.64	-1292	-1292	5816	5762	5726	5672	5636	5745	5655	115	1710	500	3760	10	1	23000000	1293	9.37	0.73	12	0.03	600.00	7667.00	8270	20230309	-32.04	5060	20231026	11.07	8270	-32.04	20230309	5060	11.07	20231026	8270	-32.04	20230309	5060	11.07	20231026	0.72	N	039340	500	115 억		522613	N	N	0	N	00	N
25	20231227	090450	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5650	-60	5	-1.05	16068600	2844	22.47	5650	5650	5650	7420	4000	5710	5650.00	4.65	-381	-381	5816	5762	5726	5672	5636	5745	5655	115	1710	500	3760	10	1	23000000	1300	9.42	0.74	12	0.01	600.00	7667.00	8270	20230309	-31.68	5060	20231026	11.66	8270	-31.68	20230309	5060	11.66	20231026	8270	-31.68	20230309	5060	11.66	20231026	0.72	N	039340	500	115 억		523524	N	N	0	N	00	N
26	20231226	160451	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5710	-40	5	-0.70	72304670	12640	56.30	5750	5780	5690	7470	4030	5750	5720.31	4.65	-1400	-1399	5816	5782	5716	5682	5616	5800	5700	115	1720	500	3790	10	1	23000000	1313	9.52	0.74	12	0.05	600.00	7667.00	8270	20230309	-30.96	5060	20231026	12.85	8270	-30.96	20230309	5060	12.85	20231026	8270	-30.96	20230309	5060	12.85	20231026	0.73	N	039340	500	115 억		523905	N	N	0	N	00	N
27	20231226	150448	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5710	-40	5	-0.70	64379910	11252	50.12	5750	5780	5690	7470	4030	5750	5721.64	4.65	-934	-933	5816	5782	5716	5682	5616	5800	5700	115	1720	500	3790	10	1	23000000	1313	9.52	0.74	12	0.05	600.00	7667.00	8270	20230309	-30.96	5060	20231026	12.85	8270	-30.96	20230309	5060	12.85	20231026	8270	-30.96	20230309	5060	12.85	20231026	0.73	N	039340	500	115 억		524371	N	N	0	N	00	N
28	20231226	140450	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5730	-20	5	-0.35	52149560	9108	40.57	5750	5780	5700	7470	4030	5750	5725.69	4.65	-699	-698	5816	5782	5716	5682	5616	5800	5700	115	1720	500	3790	10	1	23000000	1318	9.55	0.75	12	0.04	600.00	7667.00	8270	20230309	-30.71	5060	20231026	13.24	8270	-30.71	20230309	5060	13.24	20231026	8270	-30.71	20230309	5060	13.24	20231026	0.73	N	039340	500	115 억		524606	N	N	0	N	00	N
29	20231226	130450	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5740	-10	5	-0.17	51960650	9075	40.42	5750	5780	5700	7470	4030	5750	5725.69	4.65	-699	-698	5816	5782	5716	5682	5616	5800	5700	115	1720	500	3790	10	1	23000000	1320	9.57	0.75	12	0.04	600.00	7667.00	8270	20230309	-30.59	5060	20231026	13.44	8270	-30.59	20230309	5060	13.44	20231026	8270	-30.59	20230309	5060	13.44	20231026	0.73	N	039340	500	115 억		524606	N	N	0	N	00	N
30	20231226	120448	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5740	-10	5	-0.17	33816920	5896	26.26	5750	5780	5710	7470	4030	5750	5735.57	4.65	-694	-693	5816	5782	5716	5682	5616	5800	5700	115	1720	500	3790	10	1	23000000	1320	9.57	0.75	12	0.03	600.00	7667.00	8270	20230309	-30.59	5060	20231026	13.44	8270	-30.59	20230309	5060	13.44	20231026	8270	-30.59	20230309	5060	13.44	20231026	0.73	N	039340	500	115 억		524611	N	N	0	N	00	N
31	20231226	110452	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5750	0	3	0.00	27848670	4851	21.61	5750	5780	5710	7470	4030	5750	5740.81	4.65	-688	-687	5816	5782	5716	5682	5616	5800	5700	115	1720	500	3790	10	1	23000000	1323	9.58	0.75	12	0.02	600.00	7667.00	8270	20230309	-30.47	5060	20231026	13.64	8270	-30.47	20230309	5060	13.64	20231026	8270	-30.47	20230309	5060	13.64	20231026	0.73	N	039340	500	115 억		524617	N	N	0	N	00	N
32	20231226	100449	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5740	-10	5	-0.17	20533740	3573	15.92	5750	5780	5730	7470	4030	5750	5746.92	4.65	-688	-687	5816	5782	5716	5682	5616	5800	5700	115	1720	500	3790	10	1	23000000	1320	9.57	0.75	12	0.02	600.00	7667.00	8270	20230309	-30.59	5060	20231026	13.44	8270	-30.59	20230309	5060	13.44	20231026	8270	-30.59	20230309	5060	13.44	20231026	0.73	N	039340	500	115 억		524617	N	N	0	N	00	N
33	20231226	090450	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5770	20	2	0.35	4036900	702	3.13	5750	5780	5750	7470	4030	5750	5750.57	4.66	-42	-41	5816	5782	5716	5682	5616	5800	5700	115	1720	500	3790	10	1	23000000	1327	9.62	0.75	12	0.00	600.00	7667.00	8270	20230309	-30.23	5060	20231026	14.03	8270	-30.23	20230309	5060	14.03	20231026	8270	-30.23	20230309	5060	14.03	20231026	0.73	N	039340	500	115 억		525263	N	N	0	N	00	N
34	20231222	160443	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5750	0	3	0.00	127934360	22441	0.69	5740	5750	5650	7470	4030	5750	5700.85	4.66	-1310	-1305	5850	5800	5730	5680	5610	5825	5705	115	1720	500	3790	10	1	23000000	1323	9.58	0.75	12	0.10	600.00	7667.00	8270	20230309	-30.47	5060	20231026	13.64	8270	-30.47	20230309	5060	13.64	20231026	8270	-30.47	20230309	5060	13.64	20231026	0.73	N	039340	500	115 억		525305	N	N	0	N	00	N
35	20231222	150443	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5710	-40	5	-0.70	106713160	18741	0.58	5740	5740	5650	7470	4030	5750	5694.01	4.67	-338	-333	5850	5800	5730	5680	5610	5825	5705	115	1720	500	3790	10	1	23000000	1313	9.52	0.74	12	0.08	600.00	7667.00	8270	20230309	-30.96	5060	20231026	12.85	8270	-30.96	20230309	5060	12.85	20231026	8270	-30.96	20230309	5060	12.85	20231026	0.73	N	039340	500	115 억		526277	N	N	0	N	00	N
36	20231222	140441	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5680	-70	5	-1.22	75455700	13242	0.41	5740	5740	5680	7470	4030	5750	5698.09	4.69	1758	3342	5850	5800	5730	5680	5610	5825	5705	115	1720	500	3790	10	1	23000000	1306	9.47	0.74	12	0.06	600.00	7667.00	8270	20230309	-31.32	5060	20231026	12.25	8270	-31.32	20230309	5060	12.25	20231026	8270	-31.32	20230309	5060	12.25	20231026	0.73	N	039340	500	115 억		528373	N	N	0	N	00	N
37	20231222	130440	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5710	-40	5	-0.70	54848690	9623	0.30	5740	5740	5680	7470	4030	5750	5699.59	4.69	1787	3371	5850	5800	5730	5680	5610	5825	5705	115	1720	500	3790	10	1	23000000	1313	9.52	0.74	12	0.04	600.00	7667.00	8270	20230309	-30.96	5060	20231026	12.85	8270	-30.96	20230309	5060	12.85	20231026	8270	-30.96	20230309	5060	12.85	20231026	0.73	N	039340	500	115 억		528402	N	N	0	N	00	N
38	20231222	120440	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5690	-60	5	-1.04	41118200	7221	0.22	5740	5740	5680	7470	4030	5750	5694.02	4.69	1986	3570	5850	5800	5730	5680	5610	5825	5705	115	1720	500	3790	10	1	23000000	1309	9.48	0.74	12	0.03	600.00	7667.00	8270	20230309	-31.20	5060	20231026	12.45	8270	-31.20	20230309	5060	12.45	20231026	8270	-31.20	20230309	5060	12.45	20231026	0.73	N	039340	500	115 억		528601	N	N	0	N	00	N
39	20231222	110441	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5730	-20	5	-0.35	34202160	6009	0.19	5740	5740	5680	7470	4030	5750	5691.53	4.69	2129	3713	5850	5800	5730	5680	5610	5825	5705	115	1720	500	3790	10	1	23000000	1318	9.55	0.75	12	0.03	600.00	7667.00	8270	20230309	-30.71	5060	20231026	13.24	8270	-30.71	20230309	5060	13.24	20231026	8270	-30.71	20230309	5060	13.24	20231026	0.73	N	039340	500	115 억		528744	N	N	0	N	00	N
40	20231222	100440	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5710	-40	5	-0.70	30774420	5410	0.17	5740	5740	5680	7470	4030	5750	5688.09	4.69	2149	3733	5850	5800	5730	5680	5610	5825	5705	115	1720	500	3790	10	1	23000000	1313	9.52	0.74	12	0.02	600.00	7667.00	8270	20230309	-30.96	5060	20231026	12.85	8270	-30.96	20230309	5060	12.85	20231026	8270	-30.96	20230309	5060	12.85	20231026	0.73	N	039340	500	115 억		528764	N	N	0	N	00	N
41	20231222	090440	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5730	-20	5	-0.35	26087430	4588	0.14	5740	5740	5680	7470	4030	5750	5685.59	4.69	2459	4043	5850	5800	5730	5680	5610	5825	5705	115	1720	500	3790	10	1	23000000	1318	9.55	0.75	12	0.02	600.00	7667.00	8270	20230309	-30.71	5060	20231026	13.24	8270	-30.71	20230309	5060	13.24	20231026	8270	-30.71	20230309	5060	13.24	20231026	0.73	N	039340	500	115 억		529074	N	N	0	N	00	N
42	20231221	160438	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5750	80	2	1.41	18606555430	3235977	14774.80	5710	5780	5660	7370	3970	5670	5735.51	4.67	-3638	-3638	5756	5712	5666	5622	5576	5690	5600	115	1700	500	3740	10	1	23000000	1323	9.58	0.75	12	14.07	600.00	7667.00	8270	20230309	-30.47	5060	20231026	13.64	8270	-30.47	20230309	5060	13.64	20231026	8270	-30.47	20230309	5060	13.64	20231026	0.73	N	039340	500	115 억		526615	N	N	0	N	00	N
43	20231221	150440	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5740	70	2	1.23	107302440	18709	85.42	5710	5780	5660	7370	3970	5670	5735.34	4.67	-3616	-3616	5756	5712	5666	5622	5576	5690	5600	115	1700	500	3740	10	1	23000000	1320	9.57	0.75	12	0.08	600.00	7667.00	8270	20230309	-30.59	5060	20231026	13.44	8270	-30.59	20230309	5060	13.44	20231026	8270	-30.59	20230309	5060	13.44	20231026	0.73	N	039340	500	115 억		526637	N	N	0	N	00	N
44	20231221	140438	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5730	60	2	1.06	45632180	7999	36.52	5710	5730	5660	7370	3970	5670	5704.74	4.70	-821	-821	5756	5712	5666	5622	5576	5690	5600	115	1700	500	3740	10	1	23000000	1318	9.55	0.75	12	0.03	600.00	7667.00	8270	20230309	-30.71	5060	20231026	13.24	8270	-30.71	20230309	5060	13.24	20231026	8270	-30.71	20230309	5060	13.24	20231026	0.73	N	039340	500	115 억		529432	N	N	0	N	00	N
45	20231221	130439	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5700	30	2	0.53	8296100	1460	6.67	5710	5710	5660	7370	3970	5670	5682.26	4.70	-119	-119	5756	5712	5666	5622	5576	5690	5600	115	1700	500	3740	10	1	23000000	1311	9.50	0.74	12	0.01	600.00	7667.00	8270	20230309	-31.08	5060	20231026	12.65	8270	-31.08	20230309	5060	12.65	20231026	8270	-31.08	20230309	5060	12.65	20231026	0.73	N	039340	500	115 억		530134	N	N	0	N	00	N
46	20231221	120440	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5670	0	3	0.00	8023640	1412	6.45	5710	5710	5660	7370	3970	5670	5682.46	4.70	-116	-116	5756	5712	5666	5622	5576	5690	5600	115	1700	500	3740	10	1	23000000	1304	9.45	0.74	12	0.01	600.00	7667.00	8270	20230309	-31.44	5060	20231026	12.06	8270	-31.44	20230309	5060	12.06	20231026	8270	-31.44	20230309	5060	12.06	20231026	0.73	N	039340	500	115 억		530137	N	N	0	N	00	N
47	20231221	110441	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5660	-10	5	-0.18	4910140	862	3.94	5710	5710	5660	7370	3970	5670	5696.22	4.70	-116	-116	5756	5712	5666	5622	5576	5690	5600	115	1700	500	3740	10	1	23000000	1302	9.43	0.74	12	0.00	600.00	7667.00	8270	20230309	-31.56	5060	20231026	11.86	8270	-31.56	20230309	5060	11.86	20231026	8270	-31.56	20230309	5060	11.86	20231026	0.73	N	039340	500	115 억		530137	N	N	0	N	00	N
48	20231221	100437	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5690	20	2	0.35	4132750	725	3.31	5710	5710	5660	7370	3970	5670	5700.34	4.70	-63	-63	5756	5712	5666	5622	5576	5690	5600	115	1700	500	3740	10	1	23000000	1309	9.48	0.74	12	0.00	600.00	7667.00	8270	20230309	-31.20	5060	20231026	12.45	8270	-31.20	20230309	5060	12.45	20231026	8270	-31.20	20230309	5060	12.45	20231026	0.73	N	039340	500	115 억		530190	N	N	0	N	00	N
49	20231221	090439	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5710	40	2	0.71	2284000	400	1.83	5710	5710	5710	7370	3970	5670	5710.00	4.70	-60	-60	5756	5712	5666	5622	5576	5690	5600	115	1700	500	3740	10	1	23000000	1313	9.52	0.74	12	0.00	600.00	7667.00	8270	20230309	-30.96	5060	20231026	12.85	8270	-30.96	20230309	5060	12.85	20231026	8270	-30.96	20230309	5060	12.85	20231026	0.73	N	039340	500	115 억		530193	N	N	0	N	00	N
50	20231220	160439	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5670	0	3	0.00	124497790	21902	285.52	5700	5710	5620	7370	3970	5670	5684.31	4.70	-3210	-3210	5750	5710	5680	5640	5610	5695	5625	115	1700	500	3740	10	1	23000000	1304	9.45	0.74	12	0.10	600.00	7667.00	8270	20230309	-31.44	5060	20231026	12.06	8270	-31.44	20230309	5060	12.06	20231026	8270	-31.44	20230309	5060	12.06	20231026	0.73	N	039340	500	115 억		530253	N	N	0	N	00	N
51	20231220	150503	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5680	10	2	0.18	122399830	21532	280.69	5700	5710	5620	7370	3970	5670	5684.55	4.71	-3207	-3207	5750	5710	5680	5640	5610	5695	5625	115	1700	500	3740	10	1	23000000	1306	9.47	0.74	12	0.09	600.00	7667.00	8270	20230309	-31.32	5060	20231026	12.25	8270	-31.32	20230309	5060	12.25	20231026	8270	-31.32	20230309	5060	12.25	20231026	0.73	N	039340	500	115 억		530256	N	N	0	N	00	N
52	20231220	140509	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5700	30	2	0.53	122360070	21525	280.60	5700	5710	5620	7370	3970	5670	5684.56	4.71	-3207	-3207	5750	5710	5680	5640	5610	5695	5625	115	1700	500	3740	10	1	23000000	1311	9.50	0.74	12	0.09	600.00	7667.00	8270	20230309	-31.08	5060	20231026	12.65	8270	-31.08	20230309	5060	12.65	20231026	8270	-31.08	20230309	5060	12.65	20231026	0.73	N	039340	500	115 억		530256	N	N	0	N	00	N
53	20231220	130505	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5690	20	2	0.35	73670940	12977	169.17	5700	5710	5620	7370	3970	5670	5677.04	4.71	-2437	-2437	5750	5710	5680	5640	5610	5695	5625	115	1700	500	3740	10	1	23000000	1309	9.48	0.74	12	0.06	600.00	7667.00	8270	20230309	-31.20	5060	20231026	12.45	8270	-31.20	20230309	5060	12.45	20231026	8270	-31.20	20230309	5060	12.45	20231026	0.73	N	039340	500	115 억		531026	N	N	0	N	00	N
54	20231220	120437	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5670	0	3	0.00	14240700	2507	32.68	5700	5710	5660	7370	3970	5670	5680.37	4.73	-712	-712	5750	5710	5680	5640	5610	5695	5625	115	1700	500	3740	10	1	23000000	1304	9.45	0.74	12	0.01	600.00	7667.00	8270	20230309	-31.44	5060	20231026	12.06	8270	-31.44	20230309	5060	12.06	20231026	8270	-31.44	20230309	5060	12.06	20231026	0.73	N	039340	500	115 억		532751	N	N	0	N	00	N
55	20231220	110440	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5680	10	2	0.18	12898010	2270	29.59	5700	5710	5660	7370	3970	5670	5681.94	4.73	-597	-597	5750	5710	5680	5640	5610	5695	5625	115	1700	500	3740	10	1	23000000	1306	9.47	0.74	12	0.01	600.00	7667.00	8270	20230309	-31.32	5060	20231026	12.25	8270	-31.32	20230309	5060	12.25	20231026	8270	-31.32	20230309	5060	12.25	20231026	0.73	N	039340	500	115 억		532866	N	N	0	N	00	N
56	20231220	100439	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5690	20	2	0.35	4781470	839	10.94	5700	5710	5670	7370	3970	5670	5699.01	4.73	-437	-437	5750	5710	5680	5640	5610	5695	5625	115	1700	500	3740	10	1	23000000	1309	9.48	0.74	12	0.00	600.00	7667.00	8270	20230309	-31.20	5060	20231026	12.45	8270	-31.20	20230309	5060	12.45	20231026	8270	-31.20	20230309	5060	12.45	20231026	0.73	N	039340	500	115 억		533026	N	N	0	N	00	N
57	20231220	090438	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5710	40	2	0.71	2912810	511	6.66	5700	5710	5700	7370	3970	5670	5700.22	4.73	-437	-437	5750	5710	5680	5640	5610	5695	5625	115	1700	500	3740	10	1	23000000	1313	9.52	0.74	12	0.00	600.00	7667.00	8270	20230309	-30.96	5060	20231026	12.85	8270	-30.96	20230309	5060	12.85	20231026	8270	-30.96	20230309	5060	12.85	20231026	0.73	N	039340	500	115 억		533026	N	N	0	N	00	N
58	20231219	160438	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5670	-30	5	-0.53	43527590	7671	61.48	5720	5720	5650	7410	3990	5700	5674.31	4.73	-1533	-1533	5826	5762	5726	5662	5626	5745	5645	115	1710	500	3760	10	1	23000000	1304	9.45	0.74	12	0.03	600.00	7667.00	8270	20230309	-31.44	5060	20231026	12.06	8270	-31.44	20230309	5060	12.06	20231026	8270	-31.44	20230309	5060	12.06	20231026	0.73	N	039340	500	115 억		533463	N	N	0	N	00	N
59	20231219	150440	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5670	-30	5	-0.53	35745800	6298	50.47	5720	5720	5650	7410	3990	5700	5675.74	4.74	-1212	-1212	5826	5762	5726	5662	5626	5745	5645	115	1710	500	3760	10	1	23000000	1304	9.45	0.74	12	0.03	600.00	7667.00	8270	20230309	-31.44	5060	20231026	12.06	8270	-31.44	20230309	5060	12.06	20231026	8270	-31.44	20230309	5060	12.06	20231026	0.73	N	039340	500	115 억		533784	N	N	0	N	00	N
60	20231219	140438	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5660	-40	5	-0.70	20690440	3651	29.26	5720	5720	5650	7410	3990	5700	5667.06	4.74	-557	-557	5826	5762	5726	5662	5626	5745	5645	115	1710	500	3760	10	1	23000000	1302	9.43	0.74	12	0.02	600.00	7667.00	8270	20230309	-31.56	5060	20231026	11.86	8270	-31.56	20230309	5060	11.86	20231026	8270	-31.56	20230309	5060	11.86	20231026	0.73	N	039340	500	115 억		534439	N	N	0	N	00	N
61	20231219	130439	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5660	-40	5	-0.70	20028190	3534	28.32	5720	5720	5650	7410	3990	5700	5667.29	4.74	-557	-557	5826	5762	5726	5662	5626	5745	5645	115	1710	500	3760	10	1	23000000	1302	9.43	0.74	12	0.02	600.00	7667.00	8270	20230309	-31.56	5060	20231026	11.86	8270	-31.56	20230309	5060	11.86	20231026	8270	-31.56	20230309	5060	11.86	20231026	0.73	N	039340	500	115 억		534439	N	N	0	N	00	N
62	20231219	120440	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5680	-20	5	-0.35	17995600	3175	25.44	5720	5720	5650	7410	3990	5700	5667.91	4.74	-408	-408	5826	5762	5726	5662	5626	5745	5645	115	1710	500	3760	10	1	23000000	1306	9.47	0.74	12	0.01	600.00	7667.00	8270	20230309	-31.32	5060	20231026	12.25	8270	-31.32	20230309	5060	12.25	20231026	8270	-31.32	20230309	5060	12.25	20231026	0.73	N	039340	500	115 억		534588	N	N	0	N	00	N
63	20231219	110440	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5660	-40	5	-0.70	15239700	2689	21.55	5720	5720	5650	7410	3990	5700	5667.42	4.74	-251	-251	5826	5762	5726	5662	5626	5745	5645	115	1710	500	3760	10	1	23000000	1302	9.43	0.74	12	0.01	600.00	7667.00	8270	20230309	-31.56	5060	20231026	11.86	8270	-31.56	20230309	5060	11.86	20231026	8270	-31.56	20230309	5060	11.86	20231026	0.73	N	039340	500	115 억		534745	N	N	0	N	00	N
64	20231219	100437	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5680	-20	5	-0.35	2708010	476	3.81	5720	5720	5680	7410	3990	5700	5689.10	4.75	-148	-148	5826	5762	5726	5662	5626	5745	5645	115	1710	500	3760	10	1	23000000	1306	9.47	0.74	12	0.00	600.00	7667.00	8270	20230309	-31.32	5060	20231026	12.25	8270	-31.32	20230309	5060	12.25	20231026	8270	-31.32	20230309	5060	12.25	20231026	0.73	N	039340	500	115 억		534848	N	N	0	N	00	N
65	20231219	090438	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5720	20	2	0.35	154440	27	0.22	5720	5720	5720	7410	3990	5700	5720.00	4.75	-3	-3	5826	5762	5726	5662	5626	5745	5645	115	1710	500	3760	10	1	23000000	1316	9.53	0.75	12	0.00	600.00	7667.00	8270	20230309	-30.83	5060	20231026	13.04	8270	-30.83	20230309	5060	13.04	20231026	8270	-30.83	20230309	5060	13.04	20231026	0.73	N	039340	500	115 억		534993	N	N	0	N	00	N
66	20231218	160438	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5700	-80	5	-1.38	71229710	12473	106.51	5790	5790	5690	7510	4050	5780	5710.73	4.75	-3092	-3092	5860	5820	5760	5720	5660	5790	5690	115	1730	500	3810	10	1	23000000	1311	9.50	0.74	12	0.05	600.00	7667.00	8270	20230309	-31.08	5060	20231026	12.65	8270	-31.08	20230309	5060	12.65	20231026	8270	-31.08	20230309	5060	12.65	20231026	0.74	N	039340	500	115 억		534996	N	N	0	N	00	N
67	20231218	150437	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5750	-30	5	-0.52	69160210	12110	103.41	5790	5790	5690	7510	4050	5780	5711.00	4.75	-3052	-3052	5860	5820	5760	5720	5660	5790	5690	115	1730	500	3810	10	1	23000000	1323	9.58	0.75	12	0.05	600.00	7667.00	8270	20230309	-30.47	5060	20231026	13.64	8270	-30.47	20230309	5060	13.64	20231026	8270	-30.47	20230309	5060	13.64	20231026	0.74	N	039340	500	115 억		535036	N	N	0	N	00	N
68	20231218	140436	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5740	-40	5	-0.69	64492360	11296	96.46	5790	5790	5690	7510	4050	5780	5709.31	4.75	-2437	-2437	5860	5820	5760	5720	5660	5790	5690	115	1730	500	3810	10	1	23000000	1320	9.57	0.75	12	0.05	600.00	7667.00	8270	20230309	-30.59	5060	20231026	13.44	8270	-30.59	20230309	5060	13.44	20231026	8270	-30.59	20230309	5060	13.44	20231026	0.74	N	039340	500	115 억		535651	N	N	0	N	00	N
69	20231218	130437	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5730	-50	5	-0.87	39927550	6987	59.66	5790	5790	5690	7510	4050	5780	5714.55	4.75	-2222	-2240	5860	5820	5760	5720	5660	5790	5690	115	1730	500	3810	10	1	23000000	1318	9.55	0.75	12	0.03	600.00	7667.00	8270	20230309	-30.71	5060	20231026	13.24	8270	-30.71	20230309	5060	13.24	20231026	8270	-30.71	20230309	5060	13.24	20231026	0.74	N	039340	500	115 억		535866	N	N	0	N	00	N
70	20231218	120433	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5710	-70	5	-1.21	34076030	5964	50.93	5790	5790	5690	7510	4050	5780	5713.62	4.76	-1760	-1744	5860	5820	5760	5720	5660	5790	5690	115	1730	500	3810	10	1	23000000	1313	9.52	0.74	12	0.03	600.00	7667.00	8270	20230309	-30.96	5060	20231026	12.85	8270	-30.96	20230309	5060	12.85	20231026	8270	-30.96	20230309	5060	12.85	20231026	0.74	N	039340	500	115 억		536328	N	N	0	N	00	N
71	20231218	110436	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5710	-70	5	-1.21	31458540	5505	47.01	5790	5790	5690	7510	4050	5780	5714.54	4.76	-1702	-1686	5860	5820	5760	5720	5660	5790	5690	115	1730	500	3810	10	1	23000000	1313	9.52	0.74	12	0.02	600.00	7667.00	8270	20230309	-30.96	5060	20231026	12.85	8270	-30.96	20230309	5060	12.85	20231026	8270	-30.96	20230309	5060	12.85	20231026	0.74	N	039340	500	115 억		536386	N	N	0	N	00	N
72	20231218	100435	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5740	-40	5	-0.69	26437700	4626	39.50	5790	5790	5690	7510	4050	5780	5715.02	4.76	-1553	-1657	5860	5820	5760	5720	5660	5790	5690	115	1730	500	3810	10	1	23000000	1320	9.57	0.75	12	0.02	600.00	7667.00	8270	20230309	-30.59	5060	20231026	13.44	8270	-30.59	20230309	5060	13.44	20231026	8270	-30.59	20230309	5060	13.44	20231026	0.74	N	039340	500	115 억		536535	N	N	0	N	00	N
73	20231218	090432	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5740	-40	5	-0.69	933450	162	1.38	5790	5790	5740	7510	4050	5780	5762.04	4.77	-77	-77	5860	5820	5760	5720	5660	5790	5690	115	1730	500	3810	10	1	23000000	1320	9.57	0.75	12	0.00	600.00	7667.00	8270	20230309	-30.59	5060	20231026	13.44	8270	-30.59	20230309	5060	13.44	20231026	8270	-30.59	20230309	5060	13.44	20231026	0.74	N	039340	500	115 억		538011	N	N	0	N	00	N
74	20231215	160433	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5780	-20	5	-0.34	67480460	11711	114.31	5800	5800	5700	7540	4060	5800	5762.14	4.77	-3151	-3151	5853	5826	5773	5746	5693	5840	5760	115	1740	500	3820	10	1	23000000	1329	9.63	0.75	12	0.05	600.00	7667.00	8270	20230309	-30.11	5060	20231026	14.23	8270	-30.11	20230309	5060	14.23	20231026	8270	-30.11	20230309	5060	14.23	20231026	0.76	N	039340	500	115 억		538088	N	N	0	N	00	N
75	20231215	150436	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5720	-80	5	-1.38	53633210	9311	90.88	5800	5800	5710	7540	4060	5800	5760.20	4.78	-2693	-2689	5853	5826	5773	5746	5693	5840	5760	115	1740	500	3820	10	1	23000000	1316	9.53	0.75	12	0.04	600.00	7667.00	8270	20230309	-30.83	5060	20231026	13.04	8270	-30.83	20230309	5060	13.04	20231026	8270	-30.83	20230309	5060	13.04	20231026	0.76	N	039340	500	115 억		538546	N	N	0	N	00	N
76	20231215	140435	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5720	-80	5	-1.38	52352380	9087	88.70	5800	5800	5710	7540	4060	5800	5761.24	4.78	-2630	-2626	5853	5826	5773	5746	5693	5840	5760	115	1740	500	3820	10	1	23000000	1316	9.53	0.75	12	0.04	600.00	7667.00	8270	20230309	-30.83	5060	20231026	13.04	8270	-30.83	20230309	5060	13.04	20231026	8270	-30.83	20230309	5060	13.04	20231026	0.76	N	039340	500	115 억		538609	N	N	0	N	00	N
77	20231215	130433	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5770	-30	5	-0.52	38843700	6730	65.69	5800	5800	5750	7540	4060	5800	5771.72	4.79	-1868	-1868	5853	5826	5773	5746	5693	5840	5760	115	1740	500	3820	10	1	23000000	1327	9.62	0.75	12	0.03	600.00	7667.00	8270	20230309	-30.23	5060	20231026	14.03	8270	-30.23	20230309	5060	14.03	20231026	8270	-30.23	20230309	5060	14.03	20231026	0.76	N	039340	500	115 억		539371	N	N	0	N	00	N
78	20231215	120433	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5760	-40	5	-0.69	24055350	4159	40.60	5800	5800	5750	7540	4060	5800	5783.93	4.79	-1431	-1431	5853	5826	5773	5746	5693	5840	5760	115	1740	500	3820	10	1	23000000	1325	9.60	0.75	12	0.02	600.00	7667.00	8270	20230309	-30.35	5060	20231026	13.83	8270	-30.35	20230309	5060	13.83	20231026	8270	-30.35	20230309	5060	13.83	20231026	0.76	N	039340	500	115 억		539808	N	N	0	N	00	N
79	20231215	110432	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5750	-50	5	-0.86	22919670	3962	38.67	5800	5800	5750	7540	4060	5800	5784.87	4.79	-1235	-1235	5853	5826	5773	5746	5693	5840	5760	115	1740	500	3820	10	1	23000000	1323	9.58	0.75	12	0.02	600.00	7667.00	8270	20230309	-30.47	5060	20231026	13.64	8270	-30.47	20230309	5060	13.64	20231026	8270	-30.47	20230309	5060	13.64	20231026	0.76	N	039340	500	115 억		540004	N	N	0	N	00	N
80	20231215	100435	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5770	-30	5	-0.52	7621740	1319	12.87	5800	5800	5750	7540	4060	5800	5778.42	4.80	-640	-640	5853	5826	5773	5746	5693	5840	5760	115	1740	500	3820	10	1	23000000	1327	9.62	0.75	12	0.01	600.00	7667.00	8270	20230309	-30.23	5060	20231026	14.03	8270	-30.23	20230309	5060	14.03	20231026	8270	-30.23	20230309	5060	14.03	20231026	0.76	N	039340	500	115 억		540599	N	N	0	N	00	N
81	20231215	090434	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5750	-50	5	-0.86	353300	61	0.60	5800	5800	5750	7540	4060	5800	5791.80	4.80	-30	-30	5853	5826	5773	5746	5693	5840	5760	115	1740	500	3820	10	1	23000000	1323	9.58	0.75	12	0.00	600.00	7667.00	8270	20230309	-30.47	5060	20231026	13.64	8270	-30.47	20230309	5060	13.64	20231026	8270	-30.47	20230309	5060	13.64	20231026	0.76	N	039340	500	115 억		541209	N	N	0	N	00	N
82	20231214	160431	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5800	70	2	1.22	59098710	10245	39.93	5740	5800	5720	7440	4020	5730	5768.54	4.80	-1883	-1883	5803	5766	5713	5676	5623	5785	5695	115	1710	500	3780	10	1	23000000	1334	9.67	0.76	12	0.04	600.00	7667.00	8270	20230309	-29.87	5060	20231026	14.62	8270	-29.87	20230309	5060	14.62	20231026	8270	-29.87	20230309	5060	14.62	20231026	0.74	N	039340	500	115 억		541239	N	N	0	N	00	N
83	20231214	150446	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5760	30	2	0.52	52098150	9038	35.23	5740	5790	5720	7440	4020	5730	5764.34	4.80	-1728	-1728	5803	5766	5713	5676	5623	5785	5695	115	1710	500	3780	10	1	23000000	1325	9.60	0.75	12	0.04	600.00	7667.00	8270	20230309	-30.35	5060	20231026	13.83	8270	-30.35	20230309	5060	13.83	20231026	8270	-30.35	20230309	5060	13.83	20231026	0.74	N	039340	500	115 억		541394	N	N	0	N	00	N
84	20231214	140442	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5740	10	2	0.17	21253290	3696	14.41	5740	5770	5720	7440	4020	5730	5750.35	4.81	-631	-631	5803	5766	5713	5676	5623	5785	5695	115	1710	500	3780	10	1	23000000	1320	9.57	0.75	12	0.02	600.00	7667.00	8270	20230309	-30.59	5060	20231026	13.44	8270	-30.59	20230309	5060	13.44	20231026	8270	-30.59	20230309	5060	13.44	20231026	0.74	N	039340	500	115 억		542491	N	N	0	N	00	N
85	20231214	130441	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5750	20	2	0.35	21178620	3683	14.35	5740	5770	5720	7440	4020	5730	5750.37	4.81	-631	-631	5803	5766	5713	5676	5623	5785	5695	115	1710	500	3780	10	1	23000000	1323	9.58	0.75	12	0.02	600.00	7667.00	8270	20230309	-30.47	5060	20231026	13.64	8270	-30.47	20230309	5060	13.64	20231026	8270	-30.47	20230309	5060	13.64	20231026	0.74	N	039340	500	115 억		542491	N	N	0	N	00	N
86	20231214	120451	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5760	30	2	0.52	20574020	3578	13.95	5740	5770	5720	7440	4020	5730	5750.15	4.81	-631	-631	5803	5766	5713	5676	5623	5785	5695	115	1710	500	3780	10	1	23000000	1325	9.60	0.75	12	0.02	600.00	7667.00	8270	20230309	-30.35	5060	20231026	13.83	8270	-30.35	20230309	5060	13.83	20231026	8270	-30.35	20230309	5060	13.83	20231026	0.74	N	039340	500	115 억		542491	N	N	0	N	00	N
87	20231214	110432	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5740	10	2	0.17	18649690	3243	12.64	5740	5770	5720	7440	4020	5730	5750.75	4.81	-631	-631	5803	5766	5713	5676	5623	5785	5695	115	1710	500	3780	10	1	23000000	1320	9.57	0.75	12	0.01	600.00	7667.00	8270	20230309	-30.59	5060	20231026	13.44	8270	-30.59	20230309	5060	13.44	20231026	8270	-30.59	20230309	5060	13.44	20231026	0.74	N	039340	500	115 억		542491	N	N	0	N	00	N
88	20231214	100428	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5730	0	3	0.00	2136890	373	1.45	5740	5740	5720	7440	4020	5730	5728.93	4.82	-258	-258	5803	5766	5713	5676	5623	5785	5695	115	1710	500	3780	10	1	23000000	1318	9.55	0.75	12	0.00	600.00	7667.00	8270	20230309	-30.71	5060	20231026	13.24	8270	-30.71	20230309	5060	13.24	20231026	8270	-30.71	20230309	5060	13.24	20231026	0.74	N	039340	500	115 억		542864	N	N	0	N	00	N
89	20231214	090415	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5740	10	2	0.17	11480	2	0.01	5740	5740	5740	7440	4020	5730	5740.00	4.82	0	0	5803	5766	5713	5676	5623	5785	5695	115	1710	500	3780	10	1	23000000	1320	9.57	0.75	12	0.00	600.00	7667.00	8270	20230309	-30.59	5060	20231026	13.44	8270	-30.59	20230309	5060	13.44	20231026	8270	-30.59	20230309	5060	13.44	20231026	0.74	N	039340	500	115 억		543122	N	N	0	N	00	N
90	20231213	160430	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5730	20	2	0.35	146712490	25612	233.11	5710	5750	5660	7420	4000	5710	5728.27	4.82	-2320	-2320	5783	5746	5683	5646	5583	5715	5615	115	1710	500	3760	10	1	23000000	1318	9.55	0.75	12	0.11	600.00	7667.00	8270	20230309	-30.71	5060	20231026	13.24	8270	-30.71	20230309	5060	13.24	20231026	8270	-30.71	20230309	5060	13.24	20231026	0.74	N	039340	500	115 억		543122	N	N	0	N	00	N
91	20231213	150440	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5730	20	2	0.35	134062810	23400	212.98	5710	5750	5660	7420	4000	5710	5729.18	4.82	-1920	-1936	5783	5746	5683	5646	5583	5715	5615	115	1710	500	3760	10	1	23000000	1318	9.55	0.75	12	0.10	600.00	7667.00	8270	20230309	-30.71	5060	20231026	13.24	8270	-30.71	20230309	5060	13.24	20231026	8270	-30.71	20230309	5060	13.24	20231026	0.74	N	039340	500	115 억		543522	N	N	0	N	00	N
92	20231213	140441	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5710	0	3	0.00	39395570	6916	62.95	5710	5730	5660	7420	4000	5710	5696.29	4.83	-1219	-1243	5783	5746	5683	5646	5583	5715	5615	115	1710	500	3760	10	1	23000000	1313	9.52	0.74	12	0.03	600.00	7667.00	8270	20230309	-30.96	5060	20231026	12.85	8270	-30.96	20230309	5060	12.85	20231026	8270	-30.96	20230309	5060	12.85	20231026	0.74	N	039340	500	115 억		544223	N	N	0	N	00	N
93	20231213	130439	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5710	0	3	0.00	27101610	4763	43.35	5710	5730	5660	7420	4000	5710	5690.03	4.83	-631	-631	5783	5746	5683	5646	5583	5715	5615	115	1710	500	3760	10	1	23000000	1313	9.52	0.74	12	0.02	600.00	7667.00	8270	20230309	-30.96	5060	20231026	12.85	8270	-30.96	20230309	5060	12.85	20231026	8270	-30.96	20230309	5060	12.85	20231026	0.74	N	039340	500	115 억		544811	N	N	0	N	00	N
94	20231213	120438	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5710	0	3	0.00	26081980	4584	41.72	5710	5730	5660	7420	4000	5710	5689.79	4.83	-556	-556	5783	5746	5683	5646	5583	5715	5615	115	1710	500	3760	10	1	23000000	1313	9.52	0.74	12	0.02	600.00	7667.00	8270	20230309	-30.96	5060	20231026	12.85	8270	-30.96	20230309	5060	12.85	20231026	8270	-30.96	20230309	5060	12.85	20231026	0.74	N	039340	500	115 억		544886	N	N	0	N	00	N
95	20231213	110440	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5710	0	3	0.00	20710560	3638	33.11	5710	5730	5680	7420	4000	5710	5692.84	4.83	-556	-556	5783	5746	5683	5646	5583	5715	5615	115	1710	500	3760	10	1	23000000	1313	9.52	0.74	12	0.02	600.00	7667.00	8270	20230309	-30.96	5060	20231026	12.85	8270	-30.96	20230309	5060	12.85	20231026	8270	-30.96	20230309	5060	12.85	20231026	0.74	N	039340	500	115 억		544886	N	N	0	N	00	N
96	20231213	100444	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5710	0	3	0.00	19985760	3511	31.96	5710	5730	5680	7420	4000	5710	5692.33	4.84	-516	-516	5783	5746	5683	5646	5583	5715	5615	115	1710	500	3760	10	1	23000000	1313	9.52	0.74	12	0.02	600.00	7667.00	8270	20230309	-30.96	5060	20231026	12.85	8270	-30.96	20230309	5060	12.85	20231026	8270	-30.96	20230309	5060	12.85	20231026	0.74	N	039340	500	115 억		544926	N	N	0	N	00	N
97	20231213	090434	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5680	-30	5	-0.53	4508880	790	7.19	5710	5710	5680	7420	4000	5710	5707.44	4.84	-194	-194	5783	5746	5683	5646	5583	5715	5615	115	1710	500	3760	10	1	23000000	1306	9.47	0.74	12	0.00	600.00	7667.00	8270	20230309	-31.32	5060	20231026	12.25	8270	-31.32	20230309	5060	12.25	20231026	8270	-31.32	20230309	5060	12.25	20231026	0.74	N	039340	500	115 억		545248	N	N	0	N	00	N
98	20231212	160420	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5710	10	2	0.18	62372310	10987	47.11	5720	5720	5620	7410	3990	5700	5676.92	4.84	-1325	-1325	5866	5782	5716	5632	5566	5750	5600	115	1710	500	3760	10	1	23000000	1313	9.52	0.74	12	0.05	600.00	7667.00	8270	20230309	-30.96	5060	20231026	12.85	8270	-30.96	20230309	5060	12.85	20231026	8270	-30.96	20230309	5060	12.85	20231026	0.74	N	039340	500	115 억		545442	N	N	0	N	00	N
99	20231212	150425	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5700	0	3	0.00	49544340	8740	37.47	5720	5720	5620	7410	3990	5700	5668.69	4.84	-1098	-1117	5866	5782	5716	5632	5566	5750	5600	115	1710	500	3760	10	1	23000000	1311	9.50	0.74	12	0.04	600.00	7667.00	8270	20230309	-31.08	5060	20231026	12.65	8270	-31.08	20230309	5060	12.65	20231026	8270	-31.08	20230309	5060	12.65	20231026	0.74	N	039340	500	115 억		545669	N	N	0	N	00	N
100	20231212	140409	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5710	10	2	0.18	49105770	8663	37.14	5720	5720	5620	7410	3990	5700	5668.45	4.84	-1095	-1095	5866	5782	5716	5632	5566	5750	5600	115	1710	500	3760	10	1	23000000	1313	9.52	0.74	12	0.04	600.00	7667.00	8270	20230309	-30.96	5060	20231026	12.85	8270	-30.96	20230309	5060	12.85	20231026	8270	-30.96	20230309	5060	12.85	20231026	0.74	N	039340	500	115 억		545672	N	N	0	N	00	N
101	20231212	130405	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5710	10	2	0.18	44681020	7888	33.82	5720	5720	5620	7410	3990	5700	5664.43	4.84	-1115	-1115	5866	5782	5716	5632	5566	5750	5600	115	1710	500	3760	10	1	23000000	1313	9.52	0.74	12	0.03	600.00	7667.00	8270	20230309	-30.96	5060	20231026	12.85	8270	-30.96	20230309	5060	12.85	20231026	8270	-30.96	20230309	5060	12.85	20231026	0.74	N	039340	500	115 억		545652	N	N	0	N	00	N
102	20231212	120404	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5700	0	3	0.00	42784150	7555	32.39	5720	5720	5620	7410	3990	5700	5663.02	4.84	-789	-818	5866	5782	5716	5632	5566	5750	5600	115	1710	500	3760	10	1	23000000	1311	9.50	0.74	12	0.03	600.00	7667.00	8270	20230309	-31.08	5060	20231026	12.65	8270	-31.08	20230309	5060	12.65	20231026	8270	-31.08	20230309	5060	12.65	20231026	0.74	N	039340	500	115 억		545978	N	N	0	N	00	N
103	20231212	110408	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5700	0	3	0.00	42778450	7554	32.39	5720	5720	5620	7410	3990	5700	5663.02	4.84	-817	-817	5866	5782	5716	5632	5566	5750	5600	115	1710	500	3760	10	1	23000000	1311	9.50	0.74	12	0.03	600.00	7667.00	8270	20230309	-31.08	5060	20231026	12.65	8270	-31.08	20230309	5060	12.65	20231026	8270	-31.08	20230309	5060	12.65	20231026	0.74	N	039340	500	115 억		545950	N	N	0	N	00	N
104	20231212	100424	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5710	10	2	0.18	12800230	2248	9.64	5720	5720	5670	7410	3990	5700	5694.05	4.84	-808	-860	5866	5782	5716	5632	5566	5750	5600	115	1710	500	3760	10	1	23000000	1313	9.52	0.74	12	0.01	600.00	7667.00	8270	20230309	-30.96	5060	20231026	12.85	8270	-30.96	20230309	5060	12.85	20231026	8270	-30.96	20230309	5060	12.85	20231026	0.74	N	039340	500	115 억		545959	N	N	0	N	00	N
105	20231212	090421	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5690	-10	5	-0.18	507640	89	0.38	5720	5720	5690	7410	3990	5700	5703.82	4.85	2	2	5866	5782	5716	5632	5566	5750	5600	115	1710	500	3760	10	1	23000000	1309	9.48	0.74	12	0.00	600.00	7667.00	8270	20230309	-31.20	5060	20231026	12.45	8270	-31.20	20230309	5060	12.45	20231026	8270	-31.20	20230309	5060	12.45	20231026	0.74	N	039340	500	115 억		546769	N	N	0	N	00	N
106	20231211	160424	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5700	-100	5	-1.72	133474790	23299	99.16	5800	5800	5650	7540	4060	5800	5728.78	4.85	-1813	-1813	5866	5832	5766	5732	5666	5850	5750	115	1740	500	3820	10	1	23000000	1311	9.50	0.74	12	0.10	600.00	7667.00	8270	20230309	-31.08	5060	20231026	12.65	8270	-31.08	20230309	5060	12.65	20231026	8270	-31.08	20230309	5060	12.65	20231026	0.74	N	039340	500	115 억		546767	N	N	0	N	00	N
107	20231211	150422	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5710	-90	5	-1.55	99797090	17373	73.94	5800	5800	5700	7540	4060	5800	5744.38	4.85	-2247	-1962	5866	5832	5766	5732	5666	5850	5750	115	1740	500	3820	10	1	23000000	1313	9.52	0.74	12	0.08	600.00	7667.00	8270	20230309	-30.96	5060	20231026	12.85	8270	-30.96	20230309	5060	12.85	20231026	8270	-30.96	20230309	5060	12.85	20231026	0.74	N	039340	500	115 억		546333	N	N	0	N	00	N
108	20231211	140422	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5760	-40	5	-0.69	90039470	15665	66.67	5800	5800	5700	7540	4060	5800	5747.81	4.85	-2243	-2243	5866	5832	5766	5732	5666	5850	5750	115	1740	500	3820	10	1	23000000	1325	9.60	0.75	12	0.07	600.00	7667.00	8270	20230309	-30.35	5060	20231026	13.83	8270	-30.35	20230309	5060	13.83	20231026	8270	-30.35	20230309	5060	13.83	20231026	0.74	N	039340	500	115 억		546337	N	N	0	N	00	N
109	20231211	130424	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5750	-50	5	-0.86	71833970	12481	53.12	5800	5800	5720	7540	4060	5800	5755.47	4.85	-2069	-2069	5866	5832	5766	5732	5666	5850	5750	115	1740	500	3820	10	1	23000000	1323	9.58	0.75	12	0.05	600.00	7667.00	8270	20230309	-30.47	5060	20231026	13.64	8270	-30.47	20230309	5060	13.64	20231026	8270	-30.47	20230309	5060	13.64	20231026	0.74	N	039340	500	115 억		546511	N	N	0	N	00	N
110	20231211	120423	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5780	-20	5	-0.34	36066120	6260	26.64	5800	5800	5740	7540	4060	5800	5761.36	4.87	-122	-122	5866	5832	5766	5732	5666	5850	5750	115	1740	500	3820	10	1	23000000	1329	9.63	0.75	12	0.03	600.00	7667.00	8270	20230309	-30.11	5060	20231026	14.23	8270	-30.11	20230309	5060	14.23	20231026	8270	-30.11	20230309	5060	14.23	20231026	0.74	N	039340	500	115 억		548458	N	N	0	N	00	N
111	20231211	110421	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5770	-30	5	-0.52	28002540	4858	20.67	5800	5800	5750	7540	4060	5800	5764.21	4.87	-122	-122	5866	5832	5766	5732	5666	5850	5750	115	1740	500	3820	10	1	23000000	1327	9.62	0.75	12	0.02	600.00	7667.00	8270	20230309	-30.23	5060	20231026	14.03	8270	-30.23	20230309	5060	14.03	20231026	8270	-30.23	20230309	5060	14.03	20231026	0.74	N	039340	500	115 억		548458	N	N	0	N	00	N
112	20231211	100421	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5780	-20	5	-0.34	14845970	2570	10.94	5800	5800	5750	7540	4060	5800	5776.64	4.87	-112	-116	5866	5832	5766	5732	5666	5850	5750	115	1740	500	3820	10	1	23000000	1329	9.63	0.75	12	0.01	600.00	7667.00	8270	20230309	-30.11	5060	20231026	14.23	8270	-30.11	20230309	5060	14.23	20231026	8270	-30.11	20230309	5060	14.23	20231026	0.74	N	039340	500	115 억		548468	N	N	0	N	00	N
113	20231211	090419	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5750	-50	5	-0.86	6361250	1097	4.67	5800	5800	5750	7540	4060	5800	5798.77	4.87	-157	-132	5866	5832	5766	5732	5666	5850	5750	115	1740	500	3820	10	1	23000000	1323	9.58	0.75	12	0.00	600.00	7667.00	8270	20230309	-30.47	5060	20231026	13.64	8270	-30.47	20230309	5060	13.64	20231026	8270	-30.47	20230309	5060	13.64	20231026	0.74	N	039340	500	115 억		548423	N	N	0	N	00	N
114	20231208	160417	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5800	70	2	1.22	134867180	23447	132.47	5780	5800	5700	7440	4020	5730	5752.00	4.87	-1640	-1640	5796	5762	5716	5682	5636	5740	5660	115	1710	500	3780	10	1	23000000	1334	9.67	0.76	12	0.10	600.00	7667.00	8270	20230309	-29.87	5060	20231026	14.62	8270	-29.87	20230309	5060	14.62	20231026	8270	-29.87	20230309	5060	14.62	20231026	0.75	N	039340	500	115 억		548580	N	N	0	N	00	N
115	20231208	150419	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5770	40	2	0.70	100755200	17538	99.08	5780	5800	5700	7440	4020	5730	5744.97	4.88	-596	-606	5796	5762	5716	5682	5636	5740	5660	115	1710	500	3780	10	1	23000000	1327	9.62	0.75	12	0.08	600.00	7667.00	8270	20230309	-30.23	5060	20231026	14.03	8270	-30.23	20230309	5060	14.03	20231026	8270	-30.23	20230309	5060	14.03	20231026	0.75	N	039340	500	115 억		549624	N	N	0	N	00	N
116	20231208	140418	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5740	10	2	0.17	65535630	11413	64.48	5780	5800	5700	7440	4020	5730	5742.19	4.89	339	339	5796	5762	5716	5682	5636	5740	5660	115	1710	500	3780	10	1	23000000	1320	9.57	0.75	12	0.05	600.00	7667.00	8270	20230309	-30.59	5060	20231026	13.44	8270	-30.59	20230309	5060	13.44	20231026	8270	-30.59	20230309	5060	13.44	20231026	0.75	N	039340	500	115 억		550559	N	N	0	N	00	N
117	20231208	130417	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5740	10	2	0.17	60621790	10552	59.62	5780	5800	5710	7440	4020	5730	5745.05	4.88	309	309	5796	5762	5716	5682	5636	5740	5660	115	1710	500	3780	10	1	23000000	1320	9.57	0.75	12	0.05	600.00	7667.00	8270	20230309	-30.59	5060	20231026	13.44	8270	-30.59	20230309	5060	13.44	20231026	8270	-30.59	20230309	5060	13.44	20231026	0.75	N	039340	500	115 억		550529	N	N	0	N	00	N
118	20231208	120414	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5750	20	2	0.35	59693290	10390	58.70	5780	5800	5710	7440	4020	5730	5745.26	4.88	251	222	5796	5762	5716	5682	5636	5740	5660	115	1710	500	3780	10	1	23000000	1323	9.58	0.75	12	0.05	600.00	7667.00	8270	20230309	-30.47	5060	20231026	13.64	8270	-30.47	20230309	5060	13.64	20231026	8270	-30.47	20230309	5060	13.64	20231026	0.75	N	039340	500	115 억		550471	N	N	0	N	00	N
119	20231208	110414	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5760	30	2	0.52	59148680	10295	58.16	5780	5800	5710	7440	4020	5730	5745.38	4.88	196	196	5796	5762	5716	5682	5636	5740	5660	115	1710	500	3780	10	1	23000000	1325	9.60	0.75	12	0.04	600.00	7667.00	8270	20230309	-30.35	5060	20231026	13.83	8270	-30.35	20230309	5060	13.83	20231026	8270	-30.35	20230309	5060	13.83	20231026	0.75	N	039340	500	115 억		550416	N	N	0	N	00	N
120	20231208	100419	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5770	40	2	0.70	26416980	4582	25.89	5780	5800	5730	7440	4020	5730	5765.38	4.88	124	39	5796	5762	5716	5682	5636	5740	5660	115	1710	500	3780	10	1	23000000	1327	9.62	0.75	12	0.02	600.00	7667.00	8270	20230309	-30.23	5060	20231026	14.03	8270	-30.23	20230309	5060	14.03	20231026	8270	-30.23	20230309	5060	14.03	20231026	0.75	N	039340	500	115 억		550344	N	N	0	N	00	N
121	20231208	090414	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5750	20	2	0.35	9084610	1577	8.91	5780	5780	5750	7440	4020	5730	5760.69	4.88	-23	-23	5796	5762	5716	5682	5636	5740	5660	115	1710	500	3780	10	1	23000000	1323	9.58	0.75	12	0.01	600.00	7667.00	8270	20230309	-30.47	5060	20231026	13.64	8270	-30.47	20230309	5060	13.64	20231026	8270	-30.47	20230309	5060	13.64	20231026	0.75	N	039340	500	115 억		550197	N	N	0	N	00	N
122	20231207	160414	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5730	10	2	0.17	101248070	17699	128.10	5750	5750	5670	7430	4010	5720	5720.55	4.88	-276	-276	5813	5766	5693	5646	5573	5790	5670	115	1710	500	3770	10	1	23000000	1318	9.55	0.75	12	0.08	600.00	7667.00	8270	20230309	-30.71	5060	20231026	13.24	8270	-30.71	20230309	5060	13.24	20231026	8270	-30.71	20230309	5060	13.24	20231026	0.75	N	039340	500	115 억		550220	N	N	0	N	00	N
123	20231207	150416	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5730	10	2	0.17	94348480	16494	119.37	5750	5750	5670	7430	4010	5720	5720.17	4.88	12	12	5813	5766	5693	5646	5573	5790	5670	115	1710	500	3770	10	1	23000000	1318	9.55	0.75	12	0.07	600.00	7667.00	8270	20230309	-30.71	5060	20231026	13.24	8270	-30.71	20230309	5060	13.24	20231026	8270	-30.71	20230309	5060	13.24	20231026	0.75	N	039340	500	115 억		550508	N	N	0	N	00	N
124	20231207	140414	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5740	20	2	0.35	35193710	6152	44.52	5750	5750	5670	7430	4010	5720	5720.69	4.89	714	483	5813	5766	5693	5646	5573	5790	5670	115	1710	500	3770	10	1	23000000	1320	9.57	0.75	12	0.03	600.00	7667.00	8270	20230309	-30.59	5060	20231026	13.44	8270	-30.59	20230309	5060	13.44	20231026	8270	-30.59	20230309	5060	13.44	20231026	0.75	N	039340	500	115 억		551210	N	N	0	N	00	N
125	20231207	130415	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5720	0	3	0.00	17648250	3091	22.37	5750	5750	5670	7430	4010	5720	5709.56	4.89	203	-24	5813	5766	5693	5646	5573	5790	5670	115	1710	500	3770	10	1	23000000	1316	9.53	0.75	12	0.01	600.00	7667.00	8270	20230309	-30.83	5060	20231026	13.04	8270	-30.83	20230309	5060	13.04	20231026	8270	-30.83	20230309	5060	13.04	20231026	0.75	N	039340	500	115 억		550699	N	N	0	N	00	N
126	20231207	120415	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5720	0	3	0.00	9302090	1630	11.80	5750	5750	5670	7430	4010	5720	5706.80	4.88	-24	-24	5813	5766	5693	5646	5573	5790	5670	115	1710	500	3770	10	1	23000000	1316	9.53	0.75	12	0.01	600.00	7667.00	8270	20230309	-30.83	5060	20231026	13.04	8270	-30.83	20230309	5060	13.04	20231026	8270	-30.83	20230309	5060	13.04	20231026	0.75	N	039340	500	115 억		550472	N	N	0	N	00	N
127	20231207	110411	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5720	0	3	0.00	9176460	1608	11.64	5750	5750	5670	7430	4010	5720	5706.75	4.88	12	-24	5813	5766	5693	5646	5573	5790	5670	115	1710	500	3770	10	1	23000000	1316	9.53	0.75	12	0.01	600.00	7667.00	8270	20230309	-30.83	5060	20231026	13.04	8270	-30.83	20230309	5060	13.04	20231026	8270	-30.83	20230309	5060	13.04	20231026	0.75	N	039340	500	115 억		550508	N	N	0	N	00	N
128	20231207	100412	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5710	-10	5	-0.17	3675480	643	4.65	5750	5750	5670	7430	4010	5720	5716.14	4.88	-26	-26	5813	5766	5693	5646	5573	5790	5670	115	1710	500	3770	10	1	23000000	1313	9.52	0.74	12	0.00	600.00	7667.00	8270	20230309	-30.96	5060	20231026	12.85	8270	-30.96	20230309	5060	12.85	20231026	8270	-30.96	20230309	5060	12.85	20231026	0.75	N	039340	500	115 억		550470	N	N	0	N	00	N
129	20231207	090416	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5670	-50	5	-0.87	589200	103	0.75	5750	5750	5670	7430	4010	5720	5720.39	4.88	-7	-7	5813	5766	5693	5646	5573	5790	5670	115	1710	500	3770	10	1	23000000	1304	9.45	0.74	12	0.00	600.00	7667.00	8270	20230309	-31.44	5060	20231026	12.06	8270	-31.44	20230309	5060	12.06	20231026	8270	-31.44	20230309	5060	12.06	20231026	0.75	N	039340	500	115 억		550489	N	N	0	N	00	N
130	20231206	160407	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5720	60	2	1.06	78209910	13792	50.45	5660	5740	5620	7350	3970	5660	5670.67	4.88	1084	1084	5713	5686	5643	5616	5573	5695	5625	115	1690	500	3730	10	1	23000000	1316	9.53	0.75	12	0.06	600.00	7667.00	8270	20230309	-30.83	5060	20231026	13.04	8270	-30.83	20230309	5060	13.04	20231026	8270	-30.83	20230309	5060	13.04	20231026	0.75	N	039340	500	115 억		550496	N	N	0	N	00	N
131	20231206	150416	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5700	40	2	0.71	37491020	6647	24.32	5660	5700	5620	7350	3970	5660	5640.29	4.89	1683	1683	5713	5686	5643	5616	5573	5695	5625	115	1690	500	3730	10	1	23000000	1311	9.50	0.74	12	0.03	600.00	7667.00	8270	20230309	-31.08	5060	20231026	12.65	8270	-31.08	20230309	5060	12.65	20231026	8270	-31.08	20230309	5060	12.65	20231026	0.75	N	039340	500	115 억		551095	N	N	0	N	00	N
132	20231206	140414	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5660	0	3	0.00	21755960	3864	14.14	5660	5660	5620	7350	3970	5660	5630.42	4.89	1578	1551	5713	5686	5643	5616	5573	5695	5625	115	1690	500	3730	10	1	23000000	1302	9.43	0.74	12	0.02	600.00	7667.00	8270	20230309	-31.56	5060	20231026	11.86	8270	-31.56	20230309	5060	11.86	20231026	8270	-31.56	20230309	5060	11.86	20231026	0.75	N	039340	500	115 억		550990	N	N	0	N	00	N
133	20231206	130411	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5650	-10	5	-0.18	19390620	3446	12.61	5660	5660	5620	7350	3970	5660	5626.99	4.89	1551	1551	5713	5686	5643	5616	5573	5695	5625	115	1690	500	3730	10	1	23000000	1300	9.42	0.74	12	0.01	600.00	7667.00	8270	20230309	-31.68	5060	20231026	11.66	8270	-31.68	20230309	5060	11.66	20231026	8270	-31.68	20230309	5060	11.66	20231026	0.75	N	039340	500	115 억		550963	N	N	0	N	00	N
134	20231206	120409	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5640	-20	5	-0.35	19204170	3413	12.49	5660	5660	5620	7350	3970	5660	5626.77	4.89	1551	1551	5713	5686	5643	5616	5573	5695	5625	115	1690	500	3730	10	1	23000000	1297	9.40	0.74	12	0.01	600.00	7667.00	8270	20230309	-31.80	5060	20231026	11.46	8270	-31.80	20230309	5060	11.46	20231026	8270	-31.80	20230309	5060	11.46	20231026	0.75	N	039340	500	115 억		550963	N	N	0	N	00	N
135	20231206	110416	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5660	0	3	0.00	12918600	2297	8.40	5660	5660	5620	7350	3970	5660	5624.12	4.89	1551	1551	5713	5686	5643	5616	5573	5695	5625	115	1690	500	3730	10	1	23000000	1302	9.43	0.74	12	0.01	600.00	7667.00	8270	20230309	-31.56	5060	20231026	11.86	8270	-31.56	20230309	5060	11.86	20231026	8270	-31.56	20230309	5060	11.86	20231026	0.75	N	039340	500	115 억		550963	N	N	0	N	00	N
136	20231206	100412	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5650	-10	5	-0.18	12184080	2167	7.93	5660	5660	5620	7350	3970	5660	5622.56	4.89	1551	1551	5713	5686	5643	5616	5573	5695	5625	115	1690	500	3730	10	1	23000000	1300	9.42	0.74	12	0.01	600.00	7667.00	8270	20230309	-31.68	5060	20231026	11.66	8270	-31.68	20230309	5060	11.66	20231026	8270	-31.68	20230309	5060	11.66	20231026	0.75	N	039340	500	115 억		550963	N	N	0	N	00	N
137	20231206	090412	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5660	0	3	0.00	0	0	0.00	0	0	0	7350	3970	5660	0.00	4.87	0	0	5713	5686	5643	5616	5573	5695	5625	115	1690	500	3730	10	1	23000000	1302	9.43	0.74	12	0.00	600.00	7667.00	8270	20230309	-31.56	5060	20231026	11.86	8270	-31.56	20230309	5060	11.86	20231026	8270	-31.56	20230309	5060	11.86	20231026	0.75	N	039340	500	115 억		549412	N	N	0	N	00	N
138	20231205	160413	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5660	0	3	0.00	154075660	27316	127.06	5660	5670	5600	7350	3970	5660	5640.49	4.87	2880	2880	5753	5706	5653	5606	5553	5730	5630	115	1690	500	3730	10	1	23000000	1302	9.43	0.74	12	0.12	600.00	7667.00	8270	20230309	-31.56	5060	20231026	11.86	8270	-31.56	20230309	5060	11.86	20231026	8270	-31.56	20230309	5060	11.86	20231026	0.76	N	039340	500	115 억		549412	N	N	0	N	00	N
139	20231205	150412	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5660	0	3	0.00	125386150	22239	103.45	5660	5670	5600	7350	3970	5660	5638.12	4.88	3028	3028	5753	5706	5653	5606	5553	5730	5630	115	1690	500	3730	10	1	23000000	1302	9.43	0.74	12	0.10	600.00	7667.00	8270	20230309	-31.56	5060	20231026	11.86	8270	-31.56	20230309	5060	11.86	20231026	8270	-31.56	20230309	5060	11.86	20231026	0.76	N	039340	500	115 억		549560	N	N	0	N	00	N
140	20231205	140412	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5630	-30	5	-0.53	95976080	17024	79.19	5660	5670	5600	7350	3970	5660	5637.69	4.88	3863	3691	5753	5706	5653	5606	5553	5730	5630	115	1690	500	3730	10	1	23000000	1295	9.38	0.73	12	0.07	600.00	7667.00	8270	20230309	-31.92	5060	20231026	11.26	8270	-31.92	20230309	5060	11.26	20231026	8270	-31.92	20230309	5060	11.26	20231026	0.76	N	039340	500	115 억		550395	N	N	0	N	00	N
141	20231205	130412	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5660	0	3	0.00	85769220	15206	70.73	5660	5670	5600	7350	3970	5660	5640.49	4.88	3902	3902	5753	5706	5653	5606	5553	5730	5630	115	1690	500	3730	10	1	23000000	1302	9.43	0.74	12	0.07	600.00	7667.00	8270	20230309	-31.56	5060	20231026	11.86	8270	-31.56	20230309	5060	11.86	20231026	8270	-31.56	20230309	5060	11.86	20231026	0.76	N	039340	500	115 억		550434	N	N	0	N	00	N
142	20231205	120409	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5650	-10	5	-0.18	22837420	4068	18.92	5660	5660	5600	7350	3970	5660	5613.92	4.85	118	98	5753	5706	5653	5606	5553	5730	5630	115	1690	500	3730	10	1	23000000	1300	9.42	0.74	12	0.02	600.00	7667.00	8270	20230309	-31.68	5060	20231026	11.66	8270	-31.68	20230309	5060	11.66	20231026	8270	-31.68	20230309	5060	11.66	20231026	0.76	N	039340	500	115 억		546650	N	N	0	N	00	N
143	20231205	110410	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5650	-10	5	-0.18	21844610	3892	18.10	5660	5660	5600	7350	3970	5660	5612.70	4.85	176	120	5753	5706	5653	5606	5553	5730	5630	115	1690	500	3730	10	1	23000000	1300	9.42	0.74	12	0.02	600.00	7667.00	8270	20230309	-31.68	5060	20231026	11.66	8270	-31.68	20230309	5060	11.66	20231026	8270	-31.68	20230309	5060	11.66	20231026	0.76	N	039340	500	115 억		546708	N	N	0	N	00	N
144	20231205	100410	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5660	0	3	0.00	21132710	3766	17.52	5660	5660	5600	7350	3970	5660	5611.45	4.85	116	53	5753	5706	5653	5606	5553	5730	5630	115	1690	500	3730	10	1	23000000	1302	9.43	0.74	12	0.02	600.00	7667.00	8270	20230309	-31.56	5060	20231026	11.86	8270	-31.56	20230309	5060	11.86	20231026	8270	-31.56	20230309	5060	11.86	20231026	0.76	N	039340	500	115 억		546648	N	N	0	N	00	N
145	20231205	090409	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5660	0	3	0.00	2903580	513	2.39	5660	5660	5660	7350	3970	5660	5660.00	4.85	315	-4	5753	5706	5653	5606	5553	5730	5630	115	1690	500	3730	10	1	23000000	1302	9.43	0.74	12	0.00	600.00	7667.00	8270	20230309	-31.56	5060	20231026	11.86	8270	-31.56	20230309	5060	11.86	20231026	8270	-31.56	20230309	5060	11.86	20231026	0.76	N	039340	500	115 억		546847	N	N	0	N	00	N
146	20231204	160410	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5660	20	2	0.35	121393440	21498	140.96	5640	5700	5600	7330	3950	5640	5646.73	4.85	-88	-89	5693	5666	5633	5606	5573	5670	5610	115	1690	500	3720	10	1	23000000	1302	9.43	0.74	12	0.09	600.00	7667.00	8270	20230309	-31.56	5060	20231026	11.86	8270	-31.56	20230309	5060	11.86	20231026	8270	-31.56	20230309	5060	11.86	20231026	0.77	N	039340	500	115 억		546532	N	N	0	N	00	N
147	20231204	150411	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5660	20	2	0.35	103938000	18414	120.74	5640	5700	5600	7330	3950	5640	5644.51	4.85	-58	-59	5693	5666	5633	5606	5573	5670	5610	115	1690	500	3720	10	1	23000000	1302	9.43	0.74	12	0.08	600.00	7667.00	8270	20230309	-31.56	5060	20231026	11.86	8270	-31.56	20230309	5060	11.86	20231026	8270	-31.56	20230309	5060	11.86	20231026	0.77	N	039340	500	115 억		546562	N	N	0	N	00	N
148	20231204	140408	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5670	30	2	0.53	102071090	18084	118.58	5640	5700	5600	7330	3950	5640	5644.28	4.85	-166	-167	5693	5666	5633	5606	5573	5670	5610	115	1690	500	3720	10	1	23000000	1304	9.45	0.74	12	0.08	600.00	7667.00	8270	20230309	-31.44	5060	20231026	12.06	8270	-31.44	20230309	5060	12.06	20231026	8270	-31.44	20230309	5060	12.06	20231026	0.77	N	039340	500	115 억		546454	N	N	0	N	00	N
149	20231204	130407	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5690	50	2	0.89	80174730	14209	93.17	5640	5700	5600	7330	3950	5640	5642.53	4.85	-146	-147	5693	5666	5633	5606	5573	5670	5610	115	1690	500	3720	10	1	23000000	1309	9.48	0.74	12	0.06	600.00	7667.00	8270	20230309	-31.20	5060	20231026	12.45	8270	-31.20	20230309	5060	12.45	20231026	8270	-31.20	20230309	5060	12.45	20231026	0.77	N	039340	500	115 억		546474	N	N	0	N	00	N
150	20231204	120407	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5630	-10	5	-0.18	26543500	4732	31.03	5640	5650	5600	7330	3950	5640	5609.36	4.85	-212	-235	5693	5666	5633	5606	5573	5670	5610	115	1690	500	3720	10	1	23000000	1295	9.38	0.73	12	0.02	600.00	7667.00	8270	20230309	-31.92	5060	20231026	11.26	8270	-31.92	20230309	5060	11.26	20231026	8270	-31.92	20230309	5060	11.26	20231026	0.77	N	039340	500	115 억		546408	N	N	0	N	00	N
151	20231204	110408	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5600	-40	5	-0.71	17557240	3130	20.52	5640	5650	5600	7330	3950	5640	5609.34	4.85	-250	-301	5693	5666	5633	5606	5573	5670	5610	115	1690	500	3720	10	1	23000000	1288	9.33	0.73	12	0.01	600.00	7667.00	8270	20230309	-32.29	5060	20231026	10.67	8270	-32.29	20230309	5060	10.67	20231026	8270	-32.29	20230309	5060	10.67	20231026	0.77	N	039340	500	115 억		546370	N	N	0	N	00	N
152	20231204	100408	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5640	0	3	0.00	3417170	606	3.97	5640	5650	5630	7330	3950	5640	5638.89	4.85	-282	-300	5693	5666	5633	5606	5573	5670	5610	115	1690	500	3720	10	1	23000000	1297	9.40	0.74	12	0.00	600.00	7667.00	8270	20230309	-31.80	5060	20231026	11.46	8270	-31.80	20230309	5060	11.46	20231026	8270	-31.80	20230309	5060	11.46	20231026	0.77	N	039340	500	115 억		546338	N	N	0	N	00	N
153	20231204	090408	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5640	0	3	0.00	2825640	501	3.29	5640	5640	5640	7330	3950	5640	5640.00	4.85	-227	-268	5693	5666	5633	5606	5573	5670	5610	115	1690	500	3720	10	1	23000000	1297	9.40	0.74	12	0.00	600.00	7667.00	8270	20230309	-31.80	5060	20231026	11.46	8270	-31.80	20230309	5060	11.46	20231026	8270	-31.80	20230309	5060	11.46	20231026	0.77	N	039340	500	115 억		546393	N	N	0	N	00	N
154	20231201	160408	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5640	10	2	0.18	85841940	15251	54.42	5640	5660	5600	7310	3950	5630	5628.61	4.85	-1196	-1196	5743	5686	5603	5546	5463	5645	5505	115	1680	500	3710	10	1	23000000	1297	9.40	0.74	12	0.07	600.00	7667.00	8270	20230309	-31.80	5060	20231026	11.46	8270	-31.80	20230309	5060	11.46	20231026	8270	-31.80	20230309	5060	11.46	20231026	0.78	N	039340	500	115 억		546620	N	N	0	N	00	N
155	20231201	150407	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5630	0	3	0.00	64744340	11511	41.07	5640	5640	5600	7310	3950	5630	5624.56	4.85	-983	-983	5743	5686	5603	5546	5463	5645	5505	115	1680	500	3710	10	1	23000000	1295	9.38	0.73	12	0.05	600.00	7667.00	8270	20230309	-31.92	5060	20231026	11.26	8270	-31.92	20230309	5060	11.26	20231026	8270	-31.92	20230309	5060	11.26	20231026	0.78	N	039340	500	115 억		546833	N	N	0	N	00	N
156	20231201	140407	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5620	-10	5	-0.18	61796050	10987	39.20	5640	5640	5600	7310	3950	5630	5624.47	4.85	-983	-983	5743	5686	5603	5546	5463	5645	5505	115	1680	500	3710	10	1	23000000	1293	9.37	0.73	12	0.05	600.00	7667.00	8270	20230309	-32.04	5060	20231026	11.07	8270	-32.04	20230309	5060	11.07	20231026	8270	-32.04	20230309	5060	11.07	20231026	0.78	N	039340	500	115 억		546833	N	N	0	N	00	N
157	20231201	130407	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5620	-10	5	-0.18	59911080	10651	38.00	5640	5640	5600	7310	3950	5630	5624.93	4.85	-980	-980	5743	5686	5603	5546	5463	5645	5505	115	1680	500	3710	10	1	23000000	1293	9.37	0.73	12	0.05	600.00	7667.00	8270	20230309	-32.04	5060	20231026	11.07	8270	-32.04	20230309	5060	11.07	20231026	8270	-32.04	20230309	5060	11.07	20231026	0.78	N	039340	500	115 억		546836	N	N	0	N	00	N
158	20231201	120410	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5620	-10	5	-0.18	57779220	10271	36.65	5640	5640	5600	7310	3950	5630	5625.47	4.85	-980	-980	5743	5686	5603	5546	5463	5645	5505	115	1680	500	3710	10	1	23000000	1293	9.37	0.73	12	0.04	600.00	7667.00	8270	20230309	-32.04	5060	20231026	11.07	8270	-32.04	20230309	5060	11.07	20231026	8270	-32.04	20230309	5060	11.07	20231026	0.78	N	039340	500	115 억		546836	N	N	0	N	00	N
159	20231201	110408	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5610	-20	5	-0.36	47305330	8404	29.99	5640	5640	5600	7310	3950	5630	5628.91	4.85	-924	-924	5743	5686	5603	5546	5463	5645	5505	115	1680	500	3710	10	1	23000000	1290	9.35	0.73	12	0.04	600.00	7667.00	8270	20230309	-32.16	5060	20231026	10.87	8270	-32.16	20230309	5060	10.87	20231026	8270	-32.16	20230309	5060	10.87	20231026	0.78	N	039340	500	115 억		546892	N	N	0	N	00	N
160	20231201	100410	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5630	0	3	0.00	46239270	8214	29.31	5640	5640	5600	7310	3950	5630	5629.32	4.85	-751	-751	5743	5686	5603	5546	5463	5645	5505	115	1680	500	3710	10	1	23000000	1295	9.38	0.73	12	0.04	600.00	7667.00	8270	20230309	-31.92	5060	20231026	11.26	8270	-31.92	20230309	5060	11.26	20231026	8270	-31.92	20230309	5060	11.26	20231026	0.78	N	039340	500	115 억		547065	N	N	0	N	00	N
161	20231201	090405	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5630	0	3	0.00	8455640	1501	5.36	5640	5640	5630	7310	3950	5630	5633.34	4.86	-32	-82	5743	5686	5603	5546	5463	5645	5505	115	1680	500	3710	10	1	23000000	1295	9.38	0.73	12	0.01	600.00	7667.00	8270	20230309	-31.92	5060	20231026	11.26	8270	-31.92	20230309	5060	11.26	20231026	8270	-31.92	20230309	5060	11.26	20231026	0.78	N	039340	500	115 억		547784	N	N	0	N	00	N