KissMeData/058400/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	160618	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	1199	-3	5	-0.25	4166144265	3486771	6.98	1186	1223	1167	1562	842	1202	1194.88	0.00	0	842	1420	1310	1245	1135	1070	1366	1191	662	360	500	880	1	1	132429720	1588	21.41	0.77	12	2.63	56.00	1563.00	1355	20231227	-11.51	846	20230726	41.73	1355	-11.51	20231227	846	41.73	20230726	1355	-11.51	20231227	846	41.73	20230726	5.27	N	058400	500	662 억		0	N	N	0	N	00	N
3	20231229	150614	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	1199	-3	5	-0.25	4166144265	3486771	6.98	1186	1223	1167	1562	842	1202	1194.88	0.00	0	842	1420	1310	1245	1135	1070	1366	1191	662	360	500	880	1	1	132429720	1588	21.41	0.77	12	2.63	56.00	1563.00	1355	20231227	-11.51	846	20230726	41.73	1355	-11.51	20231227	846	41.73	20230726	1355	-11.51	20231227	846	41.73	20230726	5.27	N	058400	500	662 억		0	N	N	0	N	00	N
4	20231229	140615	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	1199	-3	5	-0.25	4166144265	3486771	6.98	1186	1223	1167	1562	842	1202	1194.88	0.00	0	842	1420	1310	1245	1135	1070	1366	1191	662	360	500	880	1	1	132429720	1588	21.41	0.77	12	2.63	56.00	1563.00	1355	20231227	-11.51	846	20230726	41.73	1355	-11.51	20231227	846	41.73	20230726	1355	-11.51	20231227	846	41.73	20230726	5.27	N	058400	500	662 억		0	N	N	0	N	00	N
5	20231229	130614	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	1199	-3	5	-0.25	4166144265	3486771	6.98	1186	1223	1167	1562	842	1202	1194.88	0.00	0	842	1420	1310	1245	1135	1070	1366	1191	662	360	500	880	1	1	132429720	1588	21.41	0.77	12	2.63	56.00	1563.00	1355	20231227	-11.51	846	20230726	41.73	1355	-11.51	20231227	846	41.73	20230726	1355	-11.51	20231227	846	41.73	20230726	5.27	N	058400	500	662 억		0	N	N	0	N	00	N
6	20231229	120615	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	1199	-3	5	-0.25	4166144265	3486771	6.98	1186	1223	1167	1562	842	1202	1194.88	0.00	0	842	1420	1310	1245	1135	1070	1366	1191	662	360	500	880	1	1	132429720	1588	21.41	0.77	12	2.63	56.00	1563.00	1355	20231227	-11.51	846	20230726	41.73	1355	-11.51	20231227	846	41.73	20230726	1355	-11.51	20231227	846	41.73	20230726	5.27	N	058400	500	662 억		0	N	N	0	N	00	N
7	20231229	110549	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	1199	-3	5	-0.25	4166144265	3486771	6.98	1186	1223	1167	1562	842	1202	1194.88	0.00	0	842	1420	1310	1245	1135	1070	1366	1191	662	360	500	880	1	1	132429720	1588	21.41	0.77	12	2.63	56.00	1563.00	1355	20231227	-11.51	846	20230726	41.73	1355	-11.51	20231227	846	41.73	20230726	1355	-11.51	20231227	846	41.73	20230726	5.27	N	058400	500	662 억		0	N	N	0	N	00	N
8	20231229	100555	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	1199	-3	5	-0.25	4166144265	3486771	6.98	1186	1223	1167	1562	842	1202	1194.88	0.00	0	842	1420	1310	1245	1135	1070	1366	1191	662	360	500	880	1	1	132429720	1588	21.41	0.77	12	2.63	56.00	1563.00	1355	20231227	-11.51	846	20230726	41.73	1355	-11.51	20231227	846	41.73	20230726	1355	-11.51	20231227	846	41.73	20230726	5.27	N	058400	500	662 억		0	N	N	0	N	00	N
9	20231229	090555	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	1199	-3	5	-0.25	4166144265	3486771	6.98	1186	1223	1167	1562	842	1202	1194.88	0.00	0	842	1420	1310	1245	1135	1070	1366	1191	662	360	500	880	1	1	132429720	1588	21.41	0.77	12	2.63	56.00	1563.00	1355	20231227	-11.51	846	20230726	41.73	1355	-11.51	20231227	846	41.73	20230726	1355	-11.51	20231227	846	41.73	20230726	5.27	N	058400	500	662 억		0	N	N	0	N	00	N
10	20231228	160549	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1199	-3	5	-0.25	4068503739	3404860	6.81	1186	1223	1167	1562	842	1202	1194.88	0.00	0	842	1420	1310	1245	1135	1070	1366	1191	662	360	500	880	1	1	132429720	1588	21.41	0.77	12	2.57	56.00	1563.00	1355	20231227	-11.51	846	20230726	41.73	1355	-11.51	20231227	846	41.73	20230726	1355	-11.51	20231227	846	41.73	20230726	5.27	N	058400	500	662 억		0	N	N	0	N	00	N
11	20231228	150555	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1186	-16	5	-1.33	3829634628	3205019	6.41	1186	1223	1167	1562	842	1202	1194.87	0.00	0	842	1420	1310	1245	1135	1070	1366	1191	662	360	500	880	1	1	132429720	1571	21.18	0.76	12	2.42	56.00	1563.00	1355	20231227	-12.47	846	20230726	40.19	1355	-12.47	20231227	846	40.19	20230726	1355	-12.47	20231227	846	40.19	20230726	5.27	N	058400	500	662 억		0	N	N	0	N	00	N
12	20231228	140549	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1201	-1	5	-0.08	3471834911	2904204	5.81	1186	1223	1167	1562	842	1202	1195.44	0.00	0	842	1420	1310	1245	1135	1070	1366	1191	662	360	500	880	1	1	132429720	1590	21.45	0.77	12	2.19	56.00	1563.00	1355	20231227	-11.37	846	20230726	41.96	1355	-11.37	20231227	846	41.96	20230726	1355	-11.37	20231227	846	41.96	20230726	5.27	N	058400	500	662 억		0	N	N	0	N	00	N
13	20231228	130550	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1202	0	3	0.00	3256604971	2725063	5.45	1186	1223	1167	1562	842	1202	1195.04	0.00	0	842	1420	1310	1245	1135	1070	1366	1191	662	360	500	880	1	1	132429720	1592	21.46	0.77	12	2.06	56.00	1563.00	1355	20231227	-11.29	846	20230726	42.08	1355	-11.29	20231227	846	42.08	20230726	1355	-11.29	20231227	846	42.08	20230726	5.27	N	058400	500	662 억		0	N	N	0	N	00	N
14	20231228	120551	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1192	-10	5	-0.83	2943178718	2462667	4.93	1186	1223	1167	1562	842	1202	1195.10	0.00	0	948	1420	1310	1245	1135	1070	1366	1191	662	360	500	880	1	1	132429720	1579	21.29	0.76	12	1.86	56.00	1563.00	1355	20231227	-12.03	846	20230726	40.90	1355	-12.03	20231227	846	40.90	20230726	1355	-12.03	20231227	846	40.90	20230726	5.27	N	058400	500	662 억		0	N	N	0	N	00	N
15	20231228	110551	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1189	-13	5	-1.08	2651197556	2216873	4.44	1186	1223	1167	1562	842	1202	1195.90	0.00	0	842	1420	1310	1245	1135	1070	1366	1191	662	360	500	880	1	1	132429720	1575	21.23	0.76	12	1.67	56.00	1563.00	1355	20231227	-12.25	846	20230726	40.54	1355	-12.25	20231227	846	40.54	20230726	1355	-12.25	20231227	846	40.54	20230726	5.27	N	058400	500	662 억		0	N	N	0	N	00	N
16	20231228	100549	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1179	-23	5	-1.91	2161177796	1800793	3.60	1186	1223	1178	1562	842	1202	1200.12	0.00	0	-7	1420	1310	1245	1135	1070	1366	1191	662	360	500	880	1	1	132429720	1561	21.05	0.75	12	1.36	56.00	1563.00	1355	20231227	-12.99	846	20230726	39.36	1355	-12.99	20231227	846	39.36	20230726	1355	-12.99	20231227	846	39.36	20230726	5.27	N	058400	500	662 억		0	N	N	0	N	00	N
17	20231228	090548	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1214	12	2	1.00	467561699	390322	0.78	1186	1216	1186	1562	842	1202	1197.82	0.00	0	-7	1420	1310	1245	1135	1070	1366	1191	662	360	500	880	1	1	132429720	1608	21.68	0.78	12	0.29	56.00	1563.00	1355	20231227	-10.41	846	20230726	43.50	1355	-10.41	20231227	846	43.50	20230726	1355	-10.41	20231227	846	43.50	20230726	5.27	N	058400	500	662 억		0	N	N	0	N	00	N
18	20231227	160545	55	50.00	KOSDAQ	신고가	방송서비스	N	N	N	Y	50	N	1202	72	2	6.37	64040927782	49777524	3422.20	1185	1355	1180	1469	791	1130	1286.63	0.00	0	-644	1161	1145	1130	1114	1099	1153	1122	662	339	500	830	1	1	132429720	1592	21.46	0.77	12	37.59	56.00	1563.00	1355	20231227	-11.29	846	20230726	42.08	1355	-11.29	20231227	846	42.08	20230726	1355	-11.29	20231227	846	42.08	20230726	5.29	N	058400	500	662 억		0	N	N	0	N	00	N
19	20231227	150553	55	50.00	KOSDAQ	신고가	방송서비스	N	N	N	Y	50	N	1194	64	2	5.66	63137782175	49022844	3370.31	1185	1355	1180	1469	791	1130	1287.93	0.00	0	-644	1161	1145	1130	1114	1099	1153	1122	662	339	500	830	1	1	132429720	1581	21.32	0.76	12	37.02	56.00	1563.00	1355	20231227	-11.88	846	20230726	41.13	1355	-11.88	20231227	846	41.13	20230726	1355	-11.88	20231227	846	41.13	20230726	5.29	N	058400	500	662 억		0	N	N	0	N	00	N
20	20231227	140551	55	50.00	KOSDAQ	신고가	방송서비스	N	N	N	Y	50	N	1231	101	2	8.94	60207077426	46596423	3203.50	1185	1355	1183	1469	791	1130	1292.10	0.00	0	-649	1161	1145	1130	1114	1099	1153	1122	662	339	500	830	1	1	132429720	1630	21.98	0.79	12	35.19	56.00	1563.00	1355	20231227	-9.15	846	20230726	45.51	1355	-9.15	20231227	846	45.51	20230726	1355	-9.15	20231227	846	45.51	20230726	5.29	N	058400	500	662 억		0	N	N	0	N	00	N
21	20231227	130546	55	50.00	KOSDAQ	신고가	방송서비스	N	N	N	Y	50	N	1267	137	2	12.12	57569449291	44494182	3058.97	1185	1355	1183	1469	791	1130	1293.86	0.00	0	-649	1161	1145	1130	1114	1099	1153	1122	662	339	500	830	1	1	132429720	1678	22.62	0.81	12	33.60	56.00	1563.00	1355	20231227	-6.49	846	20230726	49.76	1355	-6.49	20231227	846	49.76	20230726	1355	-6.49	20231227	846	49.76	20230726	5.29	N	058400	500	662 억		0	N	N	0	N	00	N
22	20231227	120546	55	50.00	KOSDAQ	신고가	방송서비스	N	N	N	Y	50	N	1274	144	2	12.74	47048515708	36391743	2501.93	1185	1355	1183	1469	791	1130	1292.83	0.00	0	-649	1161	1145	1130	1114	1099	1153	1122	662	339	500	830	1	1	132429720	1687	22.75	0.82	12	27.48	56.00	1563.00	1355	20231227	-5.98	846	20230726	50.59	1355	-5.98	20231227	846	50.59	20230726	1355	-5.98	20231227	846	50.59	20230726	5.29	N	058400	500	662 억		0	N	N	0	N	00	N
23	20231227	110550	55	50.00	KOSDAQ	신고가	방송서비스	N	N	N	Y	50	N	1285	155	2	13.72	45330184193	35047831	2409.53	1185	1355	1183	1469	791	1130	1293.38	0.00	0	-649	1161	1145	1130	1114	1099	1153	1122	662	339	500	830	1	1	132429720	1702	22.95	0.82	12	26.47	56.00	1563.00	1355	20231227	-5.17	846	20230726	51.89	1355	-5.17	20231227	846	51.89	20230726	1355	-5.17	20231227	846	51.89	20230726	5.29	N	058400	500	662 억		0	N	N	0	N	00	N
24	20231227	100550	55	50.00	KOSDAQ	신고가	방송서비스	N	N	N	Y	50	N	1281	151	2	13.36	39464272382	30487805	2096.03	1185	1355	1183	1469	791	1130	1294.43	0.00	0	-649	1161	1145	1130	1114	1099	1153	1122	662	339	500	830	1	1	132429720	1696	22.88	0.82	12	23.02	56.00	1563.00	1355	20231227	-5.46	846	20230726	51.42	1355	-5.46	20231227	846	51.42	20230726	1355	-5.46	20231227	846	51.42	20230726	5.29	N	058400	500	662 억		0	N	N	0	N	00	N
25	20231227	090551	55	50.00	KOSDAQ	신고가	방송서비스	N	N	N	Y	50	N	1251	121	2	10.71	7443995505	5886849	404.72	1185	1303	1183	1469	791	1130	1264.51	0.00	0	-649	1161	1145	1130	1114	1099	1153	1122	662	339	500	830	1	1	132429720	1657	22.34	0.80	12	4.45	56.00	1563.00	1303	20231227	-3.99	846	20230726	47.87	1303	-3.99	20231227	846	47.87	20230726	1303	-3.99	20231227	846	47.87	20230726	5.29	N	058400	500	662 억		0	N	N	0	N	00	N
26	20231226	160552	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1130	-5	5	-0.44	1038753724	919911	122.33	1129	1146	1115	1475	795	1135	1129.17	0.00	0	1	1176	1155	1145	1124	1114	1150	1119	662	340	500	830	1	1	132429720	1496	20.18	0.72	12	0.69	56.00	1563.00	1296	20231123	-12.81	846	20230726	33.57	1296	-12.81	20231123	846	33.57	20230726	1296	-12.81	20231123	846	33.57	20230726	5.31	N	058400	500	662 억		0	N	N	0	N	00	N
27	20231226	150549	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1132	-3	5	-0.26	928217565	822012	109.31	1129	1146	1115	1475	795	1135	1129.20	0.00	0	1	1176	1155	1145	1124	1114	1150	1119	662	340	500	830	1	1	132429720	1499	20.21	0.72	12	0.62	56.00	1563.00	1296	20231123	-12.65	846	20230726	33.81	1296	-12.65	20231123	846	33.81	20230726	1296	-12.65	20231123	846	33.81	20230726	5.31	N	058400	500	662 억		0	N	N	0	N	00	N
28	20231226	140550	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1123	-12	5	-1.06	800136308	708300	94.19	1129	1146	1115	1475	795	1135	1129.65	0.00	0	1	1176	1155	1145	1124	1114	1150	1119	662	340	500	830	1	1	132429720	1487	20.05	0.72	12	0.53	56.00	1563.00	1296	20231123	-13.35	846	20230726	32.74	1296	-13.35	20231123	846	32.74	20230726	1296	-13.35	20231123	846	32.74	20230726	5.31	N	058400	500	662 억		0	N	N	0	N	00	N
29	20231226	130550	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1129	-6	5	-0.53	744513961	658873	87.62	1129	1146	1115	1475	795	1135	1129.97	0.00	0	1	1176	1155	1145	1124	1114	1150	1119	662	340	500	830	1	1	132429720	1495	20.16	0.72	12	0.50	56.00	1563.00	1296	20231123	-12.89	846	20230726	33.45	1296	-12.89	20231123	846	33.45	20230726	1296	-12.89	20231123	846	33.45	20230726	5.31	N	058400	500	662 억		0	N	N	0	N	00	N
30	20231226	120549	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1137	2	2	0.18	704563699	623529	82.92	1129	1146	1115	1475	795	1135	1129.95	0.00	0	1	1176	1155	1145	1124	1114	1150	1119	662	340	500	830	1	1	132429720	1506	20.30	0.73	12	0.47	56.00	1563.00	1296	20231123	-12.27	846	20230726	34.40	1296	-12.27	20231123	846	34.40	20230726	1296	-12.27	20231123	846	34.40	20230726	5.31	N	058400	500	662 억		0	N	N	0	N	00	N
31	20231226	110552	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1139	4	2	0.35	450781415	400283	53.23	1129	1146	1115	1475	795	1135	1126.14	0.00	0	1	1176	1155	1145	1124	1114	1150	1119	662	340	500	830	1	1	132429720	1508	20.34	0.73	12	0.30	56.00	1563.00	1296	20231123	-12.11	846	20230726	34.63	1296	-12.11	20231123	846	34.63	20230726	1296	-12.11	20231123	846	34.63	20230726	5.31	N	058400	500	662 억		0	N	N	0	N	00	N
32	20231226	100549	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1124	-11	5	-0.97	263432160	234881	31.23	1129	1134	1115	1475	795	1135	1121.51	0.00	0	1	1176	1155	1145	1124	1114	1150	1119	662	340	500	830	1	1	132429720	1489	20.07	0.72	12	0.18	56.00	1563.00	1296	20231123	-13.27	846	20230726	32.86	1296	-13.27	20231123	846	32.86	20230726	1296	-13.27	20231123	846	32.86	20230726	5.31	N	058400	500	662 억		0	N	N	0	N	00	N
33	20231226	090551	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1129	-6	5	-0.53	74589027	66360	8.82	1129	1134	1119	1475	795	1135	1123.86	0.00	0	582	1176	1155	1145	1124	1114	1150	1119	662	340	500	830	1	1	132429720	1495	20.16	0.72	12	0.05	56.00	1563.00	1296	20231123	-12.89	846	20230726	33.45	1296	-12.89	20231123	846	33.45	20230726	1296	-12.89	20231123	846	33.45	20230726	5.31	N	058400	500	662 억		0	N	N	0	N	00	N
34	20231222	160543	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1135	-17	5	-1.48	835000109	727014	53.25	1151	1166	1135	1497	807	1152	1148.55	0.00	0	-1977	1194	1172	1161	1139	1128	1167	1134	662	345	500	850	1	1	132429720	1503	20.27	0.73	12	0.55	56.00	1563.00	1296	20231123	-12.42	846	20230726	34.16	1296	-12.42	20231123	846	34.16	20230726	1296	-12.42	20231123	846	34.16	20230726	5.37	N	058400	500	662 억		0	N	N	0	N	00	N
35	20231222	150541	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1143	-9	5	-0.78	707394372	614947	45.04	1151	1166	1138	1497	807	1152	1150.33	0.00	0	-1978	1194	1172	1161	1139	1128	1167	1134	662	345	500	850	1	1	132429720	1514	20.41	0.73	12	0.46	56.00	1563.00	1296	20231123	-11.81	846	20230726	35.11	1296	-11.81	20231123	846	35.11	20230726	1296	-11.81	20231123	846	35.11	20230726	5.37	N	058400	500	662 억		0	N	N	0	N	00	N
36	20231222	140537	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1154	2	2	0.17	560467572	486765	35.65	1151	1166	1138	1497	807	1152	1151.41	0.00	0	-1978	1194	1172	1161	1139	1128	1167	1134	662	345	500	850	1	1	132429720	1528	20.61	0.74	12	0.37	56.00	1563.00	1296	20231123	-10.96	846	20230726	36.41	1296	-10.96	20231123	846	36.41	20230726	1296	-10.96	20231123	846	36.41	20230726	5.37	N	058400	500	662 억		0	N	N	0	N	00	N
37	20231222	130539	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1152	0	3	0.00	484826075	421037	30.84	1151	1166	1138	1497	807	1152	1151.50	0.00	0	22	1194	1172	1161	1139	1128	1167	1134	662	345	500	850	1	1	132429720	1526	20.57	0.74	12	0.32	56.00	1563.00	1296	20231123	-11.11	846	20230726	36.17	1296	-11.11	20231123	846	36.17	20230726	1296	-11.11	20231123	846	36.17	20230726	5.37	N	058400	500	662 억		0	N	N	0	N	00	N
38	20231222	120538	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1150	-2	5	-0.17	438718082	380821	27.89	1151	1166	1138	1497	807	1152	1152.03	0.00	0	22	1194	1172	1161	1139	1128	1167	1134	662	345	500	850	1	1	132429720	1523	20.54	0.74	12	0.29	56.00	1563.00	1296	20231123	-11.27	846	20230726	35.93	1296	-11.27	20231123	846	35.93	20230726	1296	-11.27	20231123	846	35.93	20230726	5.37	N	058400	500	662 억		0	N	N	0	N	00	N
39	20231222	110540	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1154	2	2	0.17	394016815	341847	25.04	1151	1166	1138	1497	807	1152	1152.61	0.00	0	22	1194	1172	1161	1139	1128	1167	1134	662	345	500	850	1	1	132429720	1528	20.61	0.74	12	0.26	56.00	1563.00	1296	20231123	-10.96	846	20230726	36.41	1296	-10.96	20231123	846	36.41	20230726	1296	-10.96	20231123	846	36.41	20230726	5.37	N	058400	500	662 억		0	N	N	0	N	00	N
40	20231222	100538	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1156	4	2	0.35	309424983	268495	19.67	1151	1166	1138	1497	807	1152	1152.44	0.00	0	22	1194	1172	1161	1139	1128	1167	1134	662	345	500	850	1	1	132429720	1531	20.64	0.74	12	0.20	56.00	1563.00	1296	20231123	-10.80	846	20230726	36.64	1296	-10.80	20231123	846	36.64	20230726	1296	-10.80	20231123	846	36.64	20230726	5.37	N	058400	500	662 억		0	N	N	0	N	00	N
41	20231222	090538	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1152	0	3	0.00	59562845	51800	3.79	1151	1157	1141	1497	807	1152	1149.82	0.00	0	22	1194	1172	1161	1139	1128	1167	1134	662	345	500	850	1	1	132429720	1526	20.57	0.74	12	0.04	56.00	1563.00	1296	20231123	-11.11	846	20230726	36.17	1296	-11.11	20231123	846	36.17	20230726	1296	-11.11	20231123	846	36.17	20230726	5.37	N	058400	500	662 억		0	N	N	0	N	00	N
42	20231221	160536	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1152	-16	5	-1.37	1524632019	1310643	41.78	1168	1183	1150	1518	818	1168	1163.26	0.00	0	20088	1211	1189	1160	1138	1109	1200	1149	662	350	500	860	1	1	132429720	1526	20.57	0.74	12	0.99	56.00	1563.00	1296	20231123	-11.11	846	20230726	36.17	1296	-11.11	20231123	846	36.17	20230726	1296	-11.11	20231123	846	36.17	20230726	5.55	N	058400	500	662 억		0	N	N	1493	N	00	N
43	20231221	150537	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1156	-12	5	-1.03	1421187753	1220941	38.92	1168	1183	1150	1518	818	1168	1164.00	0.00	0	20088	1211	1189	1160	1138	1109	1200	1149	662	350	500	860	1	1	132429720	1531	20.64	0.74	12	0.92	56.00	1563.00	1296	20231123	-10.80	846	20230726	36.64	1296	-10.80	20231123	846	36.64	20230726	1296	-10.80	20231123	846	36.64	20230726	5.55	N	058400	500	662 억		0	N	N	1493	N	00	N
44	20231221	140537	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1155	-13	5	-1.11	1087022338	932849	29.74	1168	1183	1150	1518	818	1168	1165.26	0.00	0	16788	1211	1189	1160	1138	1109	1200	1149	662	350	500	860	1	1	132429720	1530	20.62	0.74	12	0.70	56.00	1563.00	1296	20231123	-10.88	846	20230726	36.52	1296	-10.88	20231123	846	36.52	20230726	1296	-10.88	20231123	846	36.52	20230726	5.55	N	058400	500	662 억		0	N	N	1493	N	00	N
45	20231221	130536	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1160	-8	5	-0.68	983495201	843454	26.89	1168	1183	1150	1518	818	1168	1166.02	0.00	0	13488	1211	1189	1160	1138	1109	1200	1149	662	350	500	860	1	1	132429720	1536	20.71	0.74	12	0.64	56.00	1563.00	1296	20231123	-10.49	846	20230726	37.12	1296	-10.49	20231123	846	37.12	20230726	1296	-10.49	20231123	846	37.12	20230726	5.55	N	058400	500	662 억		0	N	N	1493	N	00	N
46	20231221	120539	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1160	-8	5	-0.68	946139576	811252	25.86	1168	1183	1150	1518	818	1168	1166.26	0.00	0	12668	1211	1189	1160	1138	1109	1200	1149	662	350	500	860	1	1	132429720	1536	20.71	0.74	12	0.61	56.00	1563.00	1296	20231123	-10.49	846	20230726	37.12	1296	-10.49	20231123	846	37.12	20230726	1296	-10.49	20231123	846	37.12	20230726	5.55	N	058400	500	662 억		0	N	N	1493	N	00	N
47	20231221	110538	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1155	-13	5	-1.11	801939253	687382	21.91	1168	1183	1150	1518	818	1168	1166.65	0.00	0	6893	1211	1189	1160	1138	1109	1200	1149	662	350	500	860	1	1	132429720	1530	20.62	0.74	12	0.52	56.00	1563.00	1296	20231123	-10.88	846	20230726	36.52	1296	-10.88	20231123	846	36.52	20230726	1296	-10.88	20231123	846	36.52	20230726	5.55	N	058400	500	662 억		0	N	N	1493	N	00	N
48	20231221	100536	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1161	-7	5	-0.60	564658267	482020	15.36	1168	1183	1151	1518	818	1168	1171.47	0.00	0	293	1211	1189	1160	1138	1109	1200	1149	662	350	500	860	1	1	132429720	1538	20.73	0.74	12	0.36	56.00	1563.00	1296	20231123	-10.42	846	20230726	37.23	1296	-10.42	20231123	846	37.23	20230726	1296	-10.42	20231123	846	37.23	20230726	5.55	N	058400	500	662 억		0	N	N	1493	N	00	N
49	20231221	090537	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1162	-6	5	-0.51	85713386	73773	2.35	1168	1173	1151	1518	818	1168	1161.55	0.00	0	96	1211	1189	1160	1138	1109	1200	1149	662	350	500	860	1	1	132429720	1539	20.75	0.74	12	0.06	56.00	1563.00	1296	20231123	-10.34	846	20230726	37.35	1296	-10.34	20231123	846	37.35	20230726	1296	-10.34	20231123	846	37.35	20230726	5.55	N	058400	500	662 억		0	N	N	1493	N	00	N
50	20231220	160538	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1168	25	2	2.19	3582269814	3092421	76.35	1143	1182	1131	1485	801	1143	1158.39	0.00	0	-172	1237	1190	1124	1077	1011	1213	1100	662	342	500	840	1	1	132429720	1547	20.86	0.75	12	2.34	56.00	1563.00	1296	20231123	-9.88	846	20230726	38.06	1296	-9.88	20231123	846	38.06	20230726	1296	-9.88	20231123	846	38.06	20230726	5.46	N	058400	500	662 억		0	N	N	1493	N	00	N
51	20231220	150607	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1167	24	2	2.10	3314483915	2862930	70.68	1143	1182	1131	1485	801	1143	1157.74	0.00	0	-172	1237	1190	1124	1077	1011	1213	1100	662	342	500	840	1	1	132429720	1545	20.84	0.75	12	2.16	56.00	1563.00	1296	20231123	-9.95	846	20230726	37.94	1296	-9.95	20231123	846	37.94	20230726	1296	-9.95	20231123	846	37.94	20230726	5.46	N	058400	500	662 억		0	N	N	1502	N	00	N
52	20231220	140614	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1147	4	2	0.35	2647338886	2286894	56.46	1143	1182	1131	1485	801	1143	1157.63	0.00	0	-172	1237	1190	1124	1077	1011	1213	1100	662	342	500	840	1	1	132429720	1519	20.48	0.73	12	1.73	56.00	1563.00	1296	20231123	-11.50	846	20230726	35.58	1296	-11.50	20231123	846	35.58	20230726	1296	-11.50	20231123	846	35.58	20230726	5.46	N	058400	500	662 억		0	N	N	1502	N	00	N
53	20231220	130609	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1145	2	2	0.17	2512214195	2168704	53.54	1143	1182	1131	1485	801	1143	1158.42	0.00	0	-172	1237	1190	1124	1077	1011	1213	1100	662	342	500	840	1	1	132429720	1516	20.45	0.73	12	1.64	56.00	1563.00	1296	20231123	-11.65	846	20230726	35.34	1296	-11.65	20231123	846	35.34	20230726	1296	-11.65	20231123	846	35.34	20230726	5.46	N	058400	500	662 억		0	N	N	1502	N	00	N
54	20231220	120535	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1140	-3	5	-0.26	2400848988	2071325	51.14	1143	1182	1131	1485	801	1143	1159.11	0.00	0	-172	1237	1190	1124	1077	1011	1213	1100	662	342	500	840	1	1	132429720	1510	20.36	0.73	12	1.56	56.00	1563.00	1296	20231123	-12.04	846	20230726	34.75	1296	-12.04	20231123	846	34.75	20230726	1296	-12.04	20231123	846	34.75	20230726	5.46	N	058400	500	662 억		0	N	N	1502	N	00	N
55	20231220	110538	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1142	-1	5	-0.09	2204419933	1899211	46.89	1143	1182	1131	1485	801	1143	1160.73	0.00	0	-172	1237	1190	1124	1077	1011	1213	1100	662	342	500	840	1	1	132429720	1512	20.39	0.73	12	1.43	56.00	1563.00	1296	20231123	-11.88	846	20230726	34.99	1296	-11.88	20231123	846	34.99	20230726	1296	-11.88	20231123	846	34.99	20230726	5.46	N	058400	500	662 억		0	N	N	1502	N	00	N
56	20231220	100537	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1140	-3	5	-0.26	2055660774	1769314	43.68	1143	1182	1131	1485	801	1143	1161.87	0.00	0	553	1237	1190	1124	1077	1011	1213	1100	662	342	500	840	1	1	132429720	1510	20.36	0.73	12	1.34	56.00	1563.00	1296	20231123	-12.04	846	20230726	34.75	1296	-12.04	20231123	846	34.75	20230726	1296	-12.04	20231123	846	34.75	20230726	5.46	N	058400	500	662 억		0	N	N	1502	N	00	N
57	20231220	090536	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1135	-8	5	-0.70	216790991	190281	4.70	1143	1143	1131	1485	801	1143	1139.26	0.00	0	-171	1237	1190	1124	1077	1011	1213	1100	662	342	500	840	1	1	132429720	1503	20.27	0.73	12	0.14	56.00	1563.00	1296	20231123	-12.42	846	20230726	34.16	1296	-12.42	20231123	846	34.16	20230726	1296	-12.42	20231123	846	34.16	20230726	5.46	N	058400	500	662 억		0	N	N	1502	N	00	N
58	20231219	160536	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1143	67	2	6.23	4439950112	3922090	559.11	1085	1171	1058	1398	754	1076	1131.92	0.00	0	391220	1108	1092	1084	1068	1060	1088	1064	662	322	500	790	1	1	132429720	1514	20.41	0.73	12	2.96	56.00	1563.00	1296	20231123	-11.81	846	20230726	35.11	1296	-11.81	20231123	846	35.11	20230726	1296	-11.81	20231123	846	35.11	20230726	5.38	N	058400	500	662 억		0	N	N	1502	N	00	N
59	20231219	150537	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1141	65	2	6.04	3739092636	3310333	471.90	1085	1171	1058	1398	754	1076	1129.52	0.00	0	336125	1108	1092	1084	1068	1060	1088	1064	662	322	500	790	1	1	132429720	1511	20.38	0.73	12	2.50	56.00	1563.00	1296	20231123	-11.96	846	20230726	34.87	1296	-11.96	20231123	846	34.87	20230726	1296	-11.96	20231123	846	34.87	20230726	5.38	N	058400	500	662 억		0	N	N	0	N	00	N
60	20231219	140536	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1088	12	2	1.12	427534377	400654	57.12	1085	1088	1058	1398	754	1076	1067.09	0.00	0	37238	1108	1092	1084	1068	1060	1088	1064	662	322	500	790	1	1	132429720	1441	19.43	0.70	12	0.30	56.00	1563.00	1296	20231123	-16.05	846	20230726	28.61	1296	-16.05	20231123	846	28.61	20230726	1296	-16.05	20231123	846	28.61	20230726	5.38	N	058400	500	662 억		0	N	N	0	N	00	N
61	20231219	130538	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1062	-14	5	-1.30	355633518	333796	47.58	1085	1085	1058	1398	754	1076	1065.42	0.00	0	1	1108	1092	1084	1068	1060	1088	1064	662	322	500	790	1	1	132429720	1406	18.96	0.68	12	0.25	56.00	1563.00	1296	20231123	-18.06	846	20230726	25.53	1296	-18.06	20231123	846	25.53	20230726	1296	-18.06	20231123	846	25.53	20230726	5.38	N	058400	500	662 억		0	N	N	0	N	00	N
62	20231219	120539	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1069	-7	5	-0.65	305608494	286720	40.87	1085	1085	1058	1398	754	1076	1065.88	0.00	0	1	1108	1092	1084	1068	1060	1088	1064	662	322	500	790	1	1	132429720	1416	19.09	0.68	12	0.22	56.00	1563.00	1296	20231123	-17.52	846	20230726	26.36	1296	-17.52	20231123	846	26.36	20230726	1296	-17.52	20231123	846	26.36	20230726	5.38	N	058400	500	662 억		0	N	N	0	N	00	N
63	20231219	110538	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1064	-12	5	-1.12	261739473	245637	35.02	1085	1085	1058	1398	754	1076	1065.55	0.00	0	1	1108	1092	1084	1068	1060	1088	1064	662	322	500	790	1	1	132429720	1409	19.00	0.68	12	0.19	56.00	1563.00	1296	20231123	-17.90	846	20230726	25.77	1296	-17.90	20231123	846	25.77	20230726	1296	-17.90	20231123	846	25.77	20230726	5.38	N	058400	500	662 억		0	N	N	0	N	00	N
64	20231219	100535	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1065	-11	5	-1.02	169691641	158927	22.66	1085	1085	1065	1398	754	1076	1067.73	0.00	0	1	1108	1092	1084	1068	1060	1088	1064	662	322	500	790	1	1	132429720	1410	19.02	0.68	12	0.12	56.00	1563.00	1296	20231123	-17.82	846	20230726	25.89	1296	-17.82	20231123	846	25.89	20230726	1296	-17.82	20231123	846	25.89	20230726	5.38	N	058400	500	662 억		0	N	N	0	N	00	N
65	20231219	090535	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1074	-2	5	-0.19	43040993	40335	5.75	1085	1085	1065	1398	754	1076	1067.09	0.00	0	1	1108	1092	1084	1068	1060	1088	1064	662	322	500	790	1	1	132429720	1422	19.18	0.69	12	0.03	56.00	1563.00	1296	20231123	-17.13	846	20230726	26.95	1296	-17.13	20231123	846	26.95	20230726	1296	-17.13	20231123	846	26.95	20230726	5.38	N	058400	500	662 억		0	N	N	0	N	00	N
66	20231218	160534	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1076	-28	5	-2.54	752368154	691212	53.69	1096	1100	1076	1435	773	1104	1088.19	0.00	0	1	1146	1125	1094	1073	1042	1135	1083	662	331	500	810	1	1	132429720	1425	19.21	0.69	12	0.52	56.00	1563.00	1296	20231123	-16.98	846	20230726	27.19	1296	-16.98	20231123	846	27.19	20230726	1296	-16.98	20231123	846	27.19	20230726	5.45	N	058400	500	662 억		0	N	N	0	N	00	N
67	20231218	150535	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1087	-17	5	-1.54	661388771	606834	47.14	1096	1100	1082	1435	773	1104	1089.60	0.00	0	0	1146	1125	1094	1073	1042	1135	1083	662	331	500	810	1	1	132429720	1440	19.41	0.70	12	0.46	56.00	1563.00	1296	20231123	-16.13	846	20230726	28.49	1296	-16.13	20231123	846	28.49	20230726	1296	-16.13	20231123	846	28.49	20230726	5.45	N	058400	500	662 억		0	N	N	0	N	00	N
68	20231218	140533	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1091	-13	5	-1.18	559001958	512622	39.82	1096	1100	1083	1435	773	1104	1090.13	0.00	0	0	1146	1125	1094	1073	1042	1135	1083	662	331	500	810	1	1	132429720	1445	19.48	0.70	12	0.39	56.00	1563.00	1296	20231123	-15.82	846	20230726	28.96	1296	-15.82	20231123	846	28.96	20230726	1296	-15.82	20231123	846	28.96	20230726	5.45	N	058400	500	662 억		0	N	N	0	N	00	N
69	20231218	130534	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1088	-16	5	-1.45	504764985	462753	35.95	1096	1100	1083	1435	773	1104	1090.42	0.00	0	0	1146	1125	1094	1073	1042	1135	1083	662	331	500	810	1	1	132429720	1441	19.43	0.70	12	0.35	56.00	1563.00	1296	20231123	-16.05	846	20230726	28.61	1296	-16.05	20231123	846	28.61	20230726	1296	-16.05	20231123	846	28.61	20230726	5.45	N	058400	500	662 억		0	N	N	0	N	00	N
70	20231218	120530	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1086	-18	5	-1.63	434775902	398398	30.95	1096	1100	1083	1435	773	1104	1090.90	0.00	0	0	1146	1125	1094	1073	1042	1135	1083	662	331	500	810	1	1	132429720	1438	19.39	0.69	12	0.30	56.00	1563.00	1296	20231123	-16.20	846	20230726	28.37	1296	-16.20	20231123	846	28.37	20230726	1296	-16.20	20231123	846	28.37	20230726	5.45	N	058400	500	662 억		0	N	N	0	N	00	N
71	20231218	110533	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1090	-14	5	-1.27	373169930	341750	26.55	1096	1100	1083	1435	773	1104	1091.48	0.00	0	0	1146	1125	1094	1073	1042	1135	1083	662	331	500	810	1	1	132429720	1443	19.46	0.70	12	0.26	56.00	1563.00	1296	20231123	-15.90	846	20230726	28.84	1296	-15.90	20231123	846	28.84	20230726	1296	-15.90	20231123	846	28.84	20230726	5.45	N	058400	500	662 억		0	N	N	0	N	00	N
72	20231218	100532	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1090	-14	5	-1.27	242350038	221684	17.22	1096	1100	1083	1435	773	1104	1092.57	0.00	0	0	1146	1125	1094	1073	1042	1135	1083	662	331	500	810	1	1	132429720	1443	19.46	0.70	12	0.17	56.00	1563.00	1296	20231123	-15.90	846	20230726	28.84	1296	-15.90	20231123	846	28.84	20230726	1296	-15.90	20231123	846	28.84	20230726	5.45	N	058400	500	662 억		0	N	N	0	N	00	N
73	20231218	090529	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1091	-13	5	-1.18	72268903	65950	5.12	1096	1098	1090	1435	773	1104	1093.88	0.00	0	0	1146	1125	1094	1073	1042	1135	1083	662	331	500	810	1	1	132429720	1445	19.48	0.70	12	0.05	56.00	1563.00	1296	20231123	-15.82	846	20230726	28.96	1296	-15.82	20231123	846	28.96	20230726	1296	-15.82	20231123	846	28.96	20230726	5.45	N	058400	500	662 억		0	N	N	0	N	00	N
74	20231215	160531	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1104	36	2	3.37	1361515229	1254719	160.84	1064	1115	1063	1388	748	1068	1085.02	0.00	0	-3	1106	1086	1072	1052	1038	1097	1063	662	320	500	790	1	1	132429720	1462	19.71	0.71	12	0.95	56.00	1563.00	1296	20231123	-14.81	846	20230726	30.50	1296	-14.81	20231123	846	30.50	20230726	1296	-14.81	20231123	846	30.50	20230726	5.27	N	058400	500	662 억		0	N	N	0	N	00	N
75	20231215	150533	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1084	16	2	1.50	1167877762	1077491	138.12	1064	1115	1063	1388	748	1068	1083.89	0.00	0	-3	1106	1086	1072	1052	1038	1097	1063	662	320	500	790	1	1	132429720	1436	19.36	0.69	12	0.81	56.00	1563.00	1296	20231123	-16.36	846	20230726	28.13	1296	-16.36	20231123	846	28.13	20230726	1296	-16.36	20231123	846	28.13	20230726	5.27	N	058400	500	662 억		0	N	N	0	N	00	N
76	20231215	140533	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1075	7	2	0.66	1030120579	949970	121.78	1064	1115	1063	1388	748	1068	1084.37	0.00	0	1409	1106	1086	1072	1052	1038	1097	1063	662	320	500	790	1	1	132429720	1424	19.20	0.69	12	0.72	56.00	1563.00	1296	20231123	-17.05	846	20230726	27.07	1296	-17.05	20231123	846	27.07	20230726	1296	-17.05	20231123	846	27.07	20230726	5.27	N	058400	500	662 억		0	N	N	0	N	00	N
77	20231215	130529	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1074	6	2	0.56	934019689	860561	110.32	1064	1115	1063	1388	748	1068	1085.36	0.00	0	-3	1106	1086	1072	1052	1038	1097	1063	662	320	500	790	1	1	132429720	1422	19.18	0.69	12	0.65	56.00	1563.00	1296	20231123	-17.13	846	20230726	26.95	1296	-17.13	20231123	846	26.95	20230726	1296	-17.13	20231123	846	26.95	20230726	5.27	N	058400	500	662 억		0	N	N	0	N	00	N
78	20231215	120530	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1097	29	2	2.72	590531265	541931	69.47	1064	1115	1063	1388	748	1068	1089.69	0.00	0	-3	1106	1086	1072	1052	1038	1097	1063	662	320	500	790	1	1	132429720	1453	19.59	0.70	12	0.41	56.00	1563.00	1296	20231123	-15.35	846	20230726	29.67	1296	-15.35	20231123	846	29.67	20230726	1296	-15.35	20231123	846	29.67	20230726	5.27	N	058400	500	662 억		0	N	N	0	N	00	N
79	20231215	110526	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1090	22	2	2.06	243260619	226108	28.98	1064	1090	1063	1388	748	1068	1075.86	0.00	0	0	1106	1086	1072	1052	1038	1097	1063	662	320	500	790	1	1	132429720	1443	19.46	0.70	12	0.17	56.00	1563.00	1296	20231123	-15.90	846	20230726	28.84	1296	-15.90	20231123	846	28.84	20230726	1296	-15.90	20231123	846	28.84	20230726	5.27	N	058400	500	662 억		0	N	N	0	N	00	N
80	20231215	100531	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1075	7	2	0.66	118927352	111117	14.24	1064	1082	1063	1388	748	1068	1070.29	0.00	0	3086	1106	1086	1072	1052	1038	1097	1063	662	320	500	790	1	1	132429720	1424	19.20	0.69	12	0.08	56.00	1563.00	1296	20231123	-17.05	846	20230726	27.07	1296	-17.05	20231123	846	27.07	20230726	1296	-17.05	20231123	846	27.07	20230726	5.27	N	058400	500	662 억		0	N	N	0	N	00	N
81	20231215	090531	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1063	-5	5	-0.47	20227689	18880	2.42	1064	1082	1063	1388	748	1068	1071.41	0.00	0	3652	1106	1086	1072	1052	1038	1097	1063	662	320	500	790	1	1	132429720	1408	18.98	0.68	12	0.01	56.00	1563.00	1296	20231123	-17.98	846	20230726	25.65	1296	-17.98	20231123	846	25.65	20230726	1296	-17.98	20231123	846	25.65	20230726	5.27	N	058400	500	662 억		0	N	N	0	N	00	N
82	20231214	160528	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1068	10	2	0.95	835557367	774676	52.10	1059	1092	1058	1375	741	1058	1078.61	0.00	0	0	1122	1089	1072	1039	1022	1081	1031	662	317	500	780	1	1	132429720	1414	19.07	0.68	12	0.58	56.00	1563.00	1296	20231123	-17.59	846	20230726	26.24	1296	-17.59	20231123	846	26.24	20230726	1296	-17.59	20231123	846	26.24	20230726	5.12	N	058400	500	662 억		0	N	N	0	N	00	N
83	20231214	150547	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1074	16	2	1.51	743889227	688958	46.34	1059	1092	1058	1375	741	1058	1079.73	0.00	0	0	1122	1089	1072	1039	1022	1081	1031	662	317	500	780	1	1	132429720	1422	19.18	0.69	12	0.52	56.00	1563.00	1296	20231123	-17.13	846	20230726	26.95	1296	-17.13	20231123	846	26.95	20230726	1296	-17.13	20231123	846	26.95	20230726	5.12	N	058400	500	662 억		0	N	N	0	N	00	N
84	20231214	140537	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1080	22	2	2.08	689784916	638710	42.96	1059	1092	1058	1375	741	1058	1079.97	0.00	0	0	1122	1089	1072	1039	1022	1081	1031	662	317	500	780	1	1	132429720	1430	19.29	0.69	12	0.48	56.00	1563.00	1296	20231123	-16.67	846	20230726	27.66	1296	-16.67	20231123	846	27.66	20230726	1296	-16.67	20231123	846	27.66	20230726	5.12	N	058400	500	662 억		0	N	N	0	N	00	N
85	20231214	130543	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1080	22	2	2.08	637212181	590046	39.69	1059	1092	1058	1375	741	1058	1079.94	0.00	0	0	1122	1089	1072	1039	1022	1081	1031	662	317	500	780	1	1	132429720	1430	19.29	0.69	12	0.45	56.00	1563.00	1296	20231123	-16.67	846	20230726	27.66	1296	-16.67	20231123	846	27.66	20230726	1296	-16.67	20231123	846	27.66	20230726	5.12	N	058400	500	662 억		0	N	N	0	N	00	N
86	20231214	120553	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1079	21	2	1.98	613710639	568253	38.22	1059	1092	1058	1375	741	1058	1080.00	0.00	0	0	1122	1089	1072	1039	1022	1081	1031	662	317	500	780	1	1	132429720	1429	19.27	0.69	12	0.43	56.00	1563.00	1296	20231123	-16.74	846	20230726	27.54	1296	-16.74	20231123	846	27.54	20230726	1296	-16.74	20231123	846	27.54	20230726	5.12	N	058400	500	662 억		0	N	N	0	N	00	N
87	20231214	110529	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1085	27	2	2.55	490025805	453714	30.52	1059	1092	1058	1375	741	1058	1080.03	0.00	0	0	1122	1089	1072	1039	1022	1081	1031	662	317	500	780	1	1	132429720	1437	19.38	0.69	12	0.34	56.00	1563.00	1296	20231123	-16.28	846	20230726	28.25	1296	-16.28	20231123	846	28.25	20230726	1296	-16.28	20231123	846	28.25	20230726	5.12	N	058400	500	662 억		0	N	N	0	N	00	N
88	20231214	100524	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1088	30	2	2.84	398784183	369357	24.84	1059	1092	1058	1375	741	1058	1079.67	0.00	0	0	1122	1089	1072	1039	1022	1081	1031	662	317	500	780	1	1	132429720	1441	19.43	0.70	12	0.28	56.00	1563.00	1296	20231123	-16.05	846	20230726	28.61	1296	-16.05	20231123	846	28.61	20230726	1296	-16.05	20231123	846	28.61	20230726	5.12	N	058400	500	662 억		0	N	N	0	N	00	N
89	20231214	090504	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1078	20	2	1.89	26550529	24989	1.68	1059	1078	1058	1375	741	1058	1062.49	0.00	0	0	1122	1089	1072	1039	1022	1081	1031	662	317	500	780	1	1	132429720	1428	19.25	0.69	12	0.02	56.00	1563.00	1296	20231123	-16.82	846	20230726	27.42	1296	-16.82	20231123	846	27.42	20230726	1296	-16.82	20231123	846	27.42	20230726	5.12	N	058400	500	662 억		0	N	N	0	N	00	N
90	20231213	160527	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1058	-51	5	-4.60	1592109817	1479881	94.33	1098	1105	1055	1441	777	1109	1075.88	0.00	0	-201	1173	1141	1120	1088	1067	1130	1077	662	332	500	820	1	1	132429720	1401	18.89	0.68	12	1.12	56.00	1563.00	1296	20231123	-18.36	846	20230726	25.06	1296	-18.36	20231123	846	25.06	20230726	1296	-18.36	20231123	846	25.06	20230726	5.09	N	058400	500	662 억		0	N	N	0	N	00	N
91	20231213	150539	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1059	-50	5	-4.51	1547830507	1438036	91.66	1098	1105	1055	1441	777	1109	1076.35	0.00	0	-201	1173	1141	1120	1088	1067	1130	1077	662	332	500	820	1	1	132429720	1402	18.91	0.68	12	1.09	56.00	1563.00	1296	20231123	-18.29	846	20230726	25.18	1296	-18.29	20231123	846	25.18	20230726	1296	-18.29	20231123	846	25.18	20230726	5.09	N	058400	500	662 억		0	N	N	0	N	00	N
92	20231213	140539	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1069	-40	5	-3.61	1351806982	1252972	79.86	1098	1105	1061	1441	777	1109	1078.88	0.00	0	-201	1173	1141	1120	1088	1067	1130	1077	662	332	500	820	1	1	132429720	1416	19.09	0.68	12	0.95	56.00	1563.00	1296	20231123	-17.52	846	20230726	26.36	1296	-17.52	20231123	846	26.36	20230726	1296	-17.52	20231123	846	26.36	20230726	5.09	N	058400	500	662 억		0	N	N	0	N	00	N
93	20231213	130538	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1071	-38	5	-3.43	1148897724	1062502	67.72	1098	1105	1070	1441	777	1109	1081.31	0.00	0	-206	1173	1141	1120	1088	1067	1130	1077	662	332	500	820	1	1	132429720	1418	19.12	0.69	12	0.80	56.00	1563.00	1296	20231123	-17.36	846	20230726	26.60	1296	-17.36	20231123	846	26.60	20230726	1296	-17.36	20231123	846	26.60	20230726	5.09	N	058400	500	662 억		0	N	N	0	N	00	N
94	20231213	120536	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1076	-33	5	-2.98	984303271	909021	57.94	1098	1105	1071	1441	777	1109	1082.82	0.00	0	-206	1173	1141	1120	1088	1067	1130	1077	662	332	500	820	1	1	132429720	1425	19.21	0.69	12	0.69	56.00	1563.00	1296	20231123	-16.98	846	20230726	27.19	1296	-16.98	20231123	846	27.19	20230726	1296	-16.98	20231123	846	27.19	20230726	5.09	N	058400	500	662 억		0	N	N	0	N	00	N
95	20231213	110538	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1073	-36	5	-3.25	856456535	790517	50.39	1098	1105	1071	1441	777	1109	1083.41	0.00	0	-206	1173	1141	1120	1088	1067	1130	1077	662	332	500	820	1	1	132429720	1421	19.16	0.69	12	0.60	56.00	1563.00	1296	20231123	-17.21	846	20230726	26.83	1296	-17.21	20231123	846	26.83	20230726	1296	-17.21	20231123	846	26.83	20230726	5.09	N	058400	500	662 억		0	N	N	0	N	00	N
96	20231213	100541	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1079	-30	5	-2.71	665180210	612669	39.05	1098	1105	1076	1441	777	1109	1085.71	0.00	0	1529	1173	1141	1120	1088	1067	1130	1077	662	332	500	820	1	1	132429720	1429	19.27	0.69	12	0.46	56.00	1563.00	1296	20231123	-16.74	846	20230726	27.54	1296	-16.74	20231123	846	27.54	20230726	1296	-16.74	20231123	846	27.54	20230726	5.09	N	058400	500	662 억		0	N	N	0	N	00	N
97	20231213	090533	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1103	-6	5	-0.54	102423010	93450	5.96	1098	1104	1092	1441	777	1109	1096.02	0.00	0	-99	1173	1141	1120	1088	1067	1130	1077	662	332	500	820	1	1	132429720	1461	19.70	0.71	12	0.07	56.00	1563.00	1296	20231123	-14.89	846	20230726	30.38	1296	-14.89	20231123	846	30.38	20230726	1296	-14.89	20231123	846	30.38	20230726	5.09	N	058400	500	662 억		0	N	N	0	N	00	N
98	20231212	160514	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1109	-36	5	-3.14	1723033154	1539708	100.44	1145	1152	1099	1488	802	1145	1119.09	0.00	0	-144	1166	1155	1145	1134	1124	1161	1140	662	343	500	840	1	1	132429720	1469	19.80	0.71	12	1.16	56.00	1563.00	1296	20231123	-14.43	846	20230726	31.09	1296	-14.43	20231123	846	31.09	20230726	1296	-14.43	20231123	846	31.09	20230726	4.84	N	058400	500	662 억		0	N	N	0	N	00	N
99	20231212	150521	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1113	-32	5	-2.79	1609833319	1437878	93.80	1145	1152	1099	1488	802	1145	1119.59	0.00	0	-54	1166	1155	1145	1134	1124	1161	1140	662	343	500	840	1	1	132429720	1474	19.88	0.71	12	1.09	56.00	1563.00	1296	20231123	-14.12	846	20230726	31.56	1296	-14.12	20231123	846	31.56	20230726	1296	-14.12	20231123	846	31.56	20230726	4.84	N	058400	500	662 억		0	N	N	0	N	00	N
100	20231212	140457	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1115	-30	5	-2.62	1442325619	1287666	84.00	1145	1152	1099	1488	802	1145	1120.11	0.00	0	8017	1166	1155	1145	1134	1124	1161	1140	662	343	500	840	1	1	132429720	1477	19.91	0.71	12	0.97	56.00	1563.00	1296	20231123	-13.97	846	20230726	31.80	1296	-13.97	20231123	846	31.80	20230726	1296	-13.97	20231123	846	31.80	20230726	4.84	N	058400	500	662 억		0	N	N	0	N	00	N
101	20231212	130455	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1117	-28	5	-2.45	1344810294	1199993	78.28	1145	1152	1099	1488	802	1145	1120.68	0.00	0	8017	1166	1155	1145	1134	1124	1161	1140	662	343	500	840	1	1	132429720	1479	19.95	0.71	12	0.91	56.00	1563.00	1296	20231123	-13.81	846	20230726	32.03	1296	-13.81	20231123	846	32.03	20230726	1296	-13.81	20231123	846	32.03	20230726	4.84	N	058400	500	662 억		0	N	N	0	N	00	N
102	20231212	120453	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1104	-41	5	-3.58	1101720106	980628	63.97	1145	1152	1099	1488	802	1145	1123.48	0.00	0	8017	1166	1155	1145	1134	1124	1161	1140	662	343	500	840	1	1	132429720	1462	19.71	0.71	12	0.74	56.00	1563.00	1296	20231123	-14.81	846	20230726	30.50	1296	-14.81	20231123	846	30.50	20230726	1296	-14.81	20231123	846	30.50	20230726	4.84	N	058400	500	662 억		0	N	N	0	N	00	N
103	20231212	110500	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1122	-23	5	-2.01	615945141	543865	35.48	1145	1152	1122	1488	802	1145	1132.53	0.00	0	-149	1166	1155	1145	1134	1124	1161	1140	662	343	500	840	1	1	132429720	1486	20.04	0.72	12	0.41	56.00	1563.00	1296	20231123	-13.43	846	20230726	32.62	1296	-13.43	20231123	846	32.62	20230726	1296	-13.43	20231123	846	32.62	20230726	4.84	N	058400	500	662 억		0	N	N	0	N	00	N
104	20231212	100518	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1131	-14	5	-1.22	471959240	416169	27.15	1145	1152	1124	1488	802	1145	1134.06	0.00	0	-149	1166	1155	1145	1134	1124	1161	1140	662	343	500	840	1	1	132429720	1498	20.20	0.72	12	0.31	56.00	1563.00	1296	20231123	-12.73	846	20230726	33.69	1296	-12.73	20231123	846	33.69	20230726	1296	-12.73	20231123	846	33.69	20230726	4.84	N	058400	500	662 억		0	N	N	0	N	00	N
105	20231212	090516	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1145	0	3	0.00	66032848	57592	3.76	1145	1152	1145	1488	802	1145	1146.56	0.00	0	-150	1166	1155	1145	1134	1124	1161	1140	662	343	500	840	1	1	132429720	1516	20.45	0.73	12	0.04	56.00	1563.00	1296	20231123	-11.65	846	20230726	35.34	1296	-11.65	20231123	846	35.34	20230726	1296	-11.65	20231123	846	35.34	20230726	4.84	N	058400	500	662 억		0	N	N	0	N	00	N
106	20231211	160518	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1145	-2	5	-0.17	1728369503	1512004	15.19	1137	1156	1135	1491	803	1147	1143.09	0.00	0	-6431	1242	1194	1142	1094	1042	1218	1118	662	344	500	840	1	1	132429720	1516	20.45	0.73	12	1.14	56.00	1563.00	1296	20231123	-11.65	846	20230726	35.34	1296	-11.65	20231123	846	35.34	20230726	1296	-11.65	20231123	846	35.34	20230726	4.77	N	058400	500	662 억		0	N	N	0	N	00	N
107	20231211	150515	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1141	-6	5	-0.52	1665583641	1457060	14.64	1137	1156	1135	1491	803	1147	1143.11	0.00	0	-6260	1242	1194	1142	1094	1042	1218	1118	662	344	500	840	1	1	132429720	1511	20.38	0.73	12	1.10	56.00	1563.00	1296	20231123	-11.96	846	20230726	34.87	1296	-11.96	20231123	846	34.87	20230726	1296	-11.96	20231123	846	34.87	20230726	4.77	N	058400	500	662 억		0	N	N	0	N	00	N
108	20231211	140515	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1147	0	3	0.00	1381177537	1207661	12.13	1137	1156	1135	1491	803	1147	1143.68	0.00	0	-6260	1242	1194	1142	1094	1042	1218	1118	662	344	500	840	1	1	132429720	1519	20.48	0.73	12	0.91	56.00	1563.00	1296	20231123	-11.50	846	20230726	35.58	1296	-11.50	20231123	846	35.58	20230726	1296	-11.50	20231123	846	35.58	20230726	4.77	N	058400	500	662 억		0	N	N	0	N	00	N
109	20231211	130518	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1146	-1	5	-0.09	1256390504	1098642	11.04	1137	1156	1135	1491	803	1147	1143.58	0.00	0	-6260	1242	1194	1142	1094	1042	1218	1118	662	344	500	840	1	1	132429720	1518	20.46	0.73	12	0.83	56.00	1563.00	1296	20231123	-11.57	846	20230726	35.46	1296	-11.57	20231123	846	35.46	20230726	1296	-11.57	20231123	846	35.46	20230726	4.77	N	058400	500	662 억		0	N	N	0	N	00	N
110	20231211	120517	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1142	-5	5	-0.44	1186646207	1037586	10.42	1137	1156	1135	1491	803	1147	1143.66	0.00	0	-6260	1242	1194	1142	1094	1042	1218	1118	662	344	500	840	1	1	132429720	1512	20.39	0.73	12	0.78	56.00	1563.00	1296	20231123	-11.88	846	20230726	34.99	1296	-11.88	20231123	846	34.99	20230726	1296	-11.88	20231123	846	34.99	20230726	4.77	N	058400	500	662 억		0	N	N	0	N	00	N
111	20231211	110515	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1145	-2	5	-0.17	1016226504	888674	8.93	1137	1156	1135	1491	803	1147	1143.53	0.00	0	-6260	1242	1194	1142	1094	1042	1218	1118	662	344	500	840	1	1	132429720	1516	20.45	0.73	12	0.67	56.00	1563.00	1296	20231123	-11.65	846	20230726	35.34	1296	-11.65	20231123	846	35.34	20230726	1296	-11.65	20231123	846	35.34	20230726	4.77	N	058400	500	662 억		0	N	N	0	N	00	N
112	20231211	100515	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1146	-1	5	-0.09	863643678	755309	7.59	1137	1156	1135	1491	803	1147	1143.43	0.00	0	-6260	1242	1194	1142	1094	1042	1218	1118	662	344	500	840	1	1	132429720	1518	20.46	0.73	12	0.57	56.00	1563.00	1296	20231123	-11.57	846	20230726	35.46	1296	-11.57	20231123	846	35.46	20230726	1296	-11.57	20231123	846	35.46	20230726	4.77	N	058400	500	662 억		0	N	N	0	N	00	N
113	20231211	090512	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1144	-3	5	-0.26	176365671	154842	1.56	1137	1146	1137	1491	803	1147	1138.98	0.00	0	-6182	1242	1194	1142	1094	1042	1218	1118	662	344	500	840	1	1	132429720	1515	20.43	0.73	12	0.12	56.00	1563.00	1296	20231123	-11.73	846	20230726	35.22	1296	-11.73	20231123	846	35.22	20230726	1296	-11.73	20231123	846	35.22	20230726	4.77	N	058400	500	662 억		0	N	N	0	N	00	N
114	20231208	160509	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1147	71	2	6.60	11317060828	9858116	1174.00	1120	1190	1090	1398	754	1076	1148.00	0.00	0	6375	1115	1095	1080	1060	1045	1088	1053	662	322	500	790	1	1	132429720	1519	20.48	0.73	12	7.44	56.00	1563.00	1296	20231123	-11.50	846	20230726	35.58	1296	-11.50	20231123	846	35.58	20230726	1296	-11.50	20231123	846	35.58	20230726	4.81	N	058400	500	662 억		0	N	N	0	N	00	N
115	20231208	150511	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1145	69	2	6.41	10958760145	9544964	1136.71	1120	1190	1090	1398	754	1076	1148.12	0.00	0	3599	1115	1095	1080	1060	1045	1088	1053	662	322	500	790	1	1	132429720	1516	20.45	0.73	12	7.21	56.00	1563.00	1296	20231123	-11.65	846	20230726	35.34	1296	-11.65	20231123	846	35.34	20230726	1296	-11.65	20231123	846	35.34	20230726	4.81	N	058400	500	662 억		0	N	N	0	N	00	N
116	20231208	140510	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1136	60	2	5.58	10237234606	8910857	1061.20	1120	1190	1090	1398	754	1076	1148.85	0.00	0	-57	1115	1095	1080	1060	1045	1088	1053	662	322	500	790	1	1	132429720	1504	20.29	0.73	12	6.73	56.00	1563.00	1296	20231123	-12.35	846	20230726	34.28	1296	-12.35	20231123	846	34.28	20230726	1296	-12.35	20231123	846	34.28	20230726	4.81	N	058400	500	662 억		0	N	N	0	N	00	N
117	20231208	130509	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1118	42	2	3.90	9641847326	8380086	997.99	1120	1190	1090	1398	754	1076	1150.57	0.00	0	1146	1115	1095	1080	1060	1045	1088	1053	662	322	500	790	1	1	132429720	1481	19.96	0.72	12	6.33	56.00	1563.00	1296	20231123	-13.73	846	20230726	32.15	1296	-13.73	20231123	846	32.15	20230726	1296	-13.73	20231123	846	32.15	20230726	4.81	N	058400	500	662 억		0	N	N	0	N	00	N
118	20231208	120506	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1134	58	2	5.39	8852604933	7676521	914.20	1120	1190	1090	1398	754	1076	1153.21	0.00	0	-57	1115	1095	1080	1060	1045	1088	1053	662	322	500	790	1	1	132429720	1502	20.25	0.73	12	5.80	56.00	1563.00	1296	20231123	-12.50	846	20230726	34.04	1296	-12.50	20231123	846	34.04	20230726	1296	-12.50	20231123	846	34.04	20230726	4.81	N	058400	500	662 억		0	N	N	0	N	00	N
119	20231208	110506	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1139	63	2	5.86	8185392507	7090507	844.41	1120	1190	1090	1398	754	1076	1154.42	0.00	0	-57	1115	1095	1080	1060	1045	1088	1053	662	322	500	790	1	1	132429720	1508	20.34	0.73	12	5.35	56.00	1563.00	1296	20231123	-12.11	846	20230726	34.63	1296	-12.11	20231123	846	34.63	20230726	1296	-12.11	20231123	846	34.63	20230726	4.81	N	058400	500	662 억		0	N	N	0	N	00	N
120	20231208	100513	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1141	65	2	6.04	6972600011	6024747	717.49	1120	1190	1090	1398	754	1076	1157.33	0.00	0	-57	1115	1095	1080	1060	1045	1088	1053	662	322	500	790	1	1	132429720	1511	20.38	0.73	12	4.55	56.00	1563.00	1296	20231123	-11.96	846	20230726	34.87	1296	-11.96	20231123	846	34.87	20230726	1296	-11.96	20231123	846	34.87	20230726	4.81	N	058400	500	662 억		0	N	N	0	N	00	N
121	20231208	090505	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1108	32	2	2.97	246580245	221667	26.40	1120	1124	1090	1398	754	1076	1112.39	0.00	0	-10	1115	1095	1080	1060	1045	1088	1053	662	322	500	790	1	1	132429720	1467	19.79	0.71	12	0.17	56.00	1563.00	1296	20231123	-14.51	846	20230726	30.97	1296	-14.51	20231123	846	30.97	20230726	1296	-14.51	20231123	846	30.97	20230726	4.81	N	058400	500	662 억		0	N	N	0	N	00	N
122	20231207	160506	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1076	-13	5	-1.19	894399838	827939	119.58	1084	1100	1065	1415	763	1089	1080.27	0.00	0	23	1110	1099	1083	1072	1056	1091	1064	662	326	500	800	1	1	132429720	1425	19.21	0.69	12	0.63	56.00	1563.00	1296	20231123	-16.98	846	20230726	27.19	1296	-16.98	20231123	846	27.19	20230726	1296	-16.98	20231123	846	27.19	20230726	4.99	N	058400	500	662 억		0	N	N	0	N	00	N
123	20231207	150507	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1070	-19	5	-1.74	775206299	716720	103.52	1084	1100	1066	1415	763	1089	1081.60	0.00	0	6869	1110	1099	1083	1072	1056	1091	1064	662	326	500	800	1	1	132429720	1417	19.11	0.68	12	0.54	56.00	1563.00	1296	20231123	-17.44	846	20230726	26.48	1296	-17.44	20231123	846	26.48	20230726	1296	-17.44	20231123	846	26.48	20230726	4.99	N	058400	500	662 억		0	N	N	0	N	00	N
124	20231207	140505	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1082	-7	5	-0.64	599988019	553493	79.94	1084	1100	1075	1415	763	1089	1084.00	0.00	0	23	1110	1099	1083	1072	1056	1091	1064	662	326	500	800	1	1	132429720	1433	19.32	0.69	12	0.42	56.00	1563.00	1296	20231123	-16.51	846	20230726	27.90	1296	-16.51	20231123	846	27.90	20230726	1296	-16.51	20231123	846	27.90	20230726	4.99	N	058400	500	662 억		0	N	N	0	N	00	N
125	20231207	130505	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1079	-10	5	-0.92	574617126	530064	76.56	1084	1100	1075	1415	763	1089	1084.05	0.00	0	23	1110	1099	1083	1072	1056	1091	1064	662	326	500	800	1	1	132429720	1429	19.27	0.69	12	0.40	56.00	1563.00	1296	20231123	-16.74	846	20230726	27.54	1296	-16.74	20231123	846	27.54	20230726	1296	-16.74	20231123	846	27.54	20230726	4.99	N	058400	500	662 억		0	N	N	0	N	00	N
126	20231207	120507	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1084	-5	5	-0.46	535785816	494130	71.37	1084	1100	1075	1415	763	1089	1084.30	0.00	0	23	1110	1099	1083	1072	1056	1091	1064	662	326	500	800	1	1	132429720	1436	19.36	0.69	12	0.37	56.00	1563.00	1296	20231123	-16.36	846	20230726	28.13	1296	-16.36	20231123	846	28.13	20230726	1296	-16.36	20231123	846	28.13	20230726	4.99	N	058400	500	662 억		0	N	N	0	N	00	N
127	20231207	110503	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1081	-8	5	-0.73	380290325	350153	50.57	1084	1100	1075	1415	763	1089	1086.07	0.00	0	23	1110	1099	1083	1072	1056	1091	1064	662	326	500	800	1	1	132429720	1432	19.30	0.69	12	0.26	56.00	1563.00	1296	20231123	-16.59	846	20230726	27.78	1296	-16.59	20231123	846	27.78	20230726	1296	-16.59	20231123	846	27.78	20230726	4.99	N	058400	500	662 억		0	N	N	0	N	00	N
128	20231207	100503	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1088	-1	5	-0.09	317401819	292104	42.19	1084	1100	1075	1415	763	1089	1086.61	0.00	0	23	1110	1099	1083	1072	1056	1091	1064	662	326	500	800	1	1	132429720	1441	19.43	0.70	12	0.22	56.00	1563.00	1296	20231123	-16.05	846	20230726	28.61	1296	-16.05	20231123	846	28.61	20230726	1296	-16.05	20231123	846	28.61	20230726	4.99	N	058400	500	662 억		0	N	N	0	N	00	N
129	20231207	090508	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1078	-11	5	-1.01	17192647	15883	2.29	1084	1087	1078	1415	763	1089	1082.46	0.00	0	24	1110	1099	1083	1072	1056	1091	1064	662	326	500	800	1	1	132429720	1428	19.25	0.69	12	0.01	56.00	1563.00	1296	20231123	-16.82	846	20230726	27.42	1296	-16.82	20231123	846	27.42	20230726	1296	-16.82	20231123	846	27.42	20230726	4.99	N	058400	500	662 억		0	N	N	0	N	00	N
130	20231206	160458	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1089	8	2	0.74	738853462	685013	29.95	1094	1094	1067	1405	757	1081	1078.47	0.00	0	-188	1140	1110	1080	1050	1020	1125	1065	662	324	500	790	1	1	132429720	1442	19.45	0.70	12	0.52	56.00	1563.00	1296	20231123	-15.97	846	20230726	28.72	1296	-15.97	20231123	846	28.72	20230726	1296	-15.97	20231123	846	28.72	20230726	5.05	N	058400	500	662 억		0	N	N	0	N	00	N
131	20231206	150507	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1084	3	2	0.28	672322687	623804	27.27	1094	1094	1067	1405	757	1081	1077.78	0.00	0	-188	1140	1110	1080	1050	1020	1125	1065	662	324	500	790	1	1	132429720	1436	19.36	0.69	12	0.47	56.00	1563.00	1296	20231123	-16.36	846	20230726	28.13	1296	-16.36	20231123	846	28.13	20230726	1296	-16.36	20231123	846	28.13	20230726	5.05	N	058400	500	662 억		0	N	N	0	N	00	N
132	20231206	140506	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1079	-2	5	-0.19	573301837	532060	23.26	1094	1094	1067	1405	757	1081	1077.51	0.00	0	-188	1140	1110	1080	1050	1020	1125	1065	662	324	500	790	1	1	132429720	1429	19.27	0.69	12	0.40	56.00	1563.00	1296	20231123	-16.74	846	20230726	27.54	1296	-16.74	20231123	846	27.54	20230726	1296	-16.74	20231123	846	27.54	20230726	5.05	N	058400	500	662 억		0	N	N	0	N	00	N
133	20231206	130501	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1073	-8	5	-0.74	525624258	487762	21.32	1094	1094	1067	1405	757	1081	1077.62	0.00	0	-188	1140	1110	1080	1050	1020	1125	1065	662	324	500	790	1	1	132429720	1421	19.16	0.69	12	0.37	56.00	1563.00	1296	20231123	-17.21	846	20230726	26.83	1296	-17.21	20231123	846	26.83	20230726	1296	-17.21	20231123	846	26.83	20230726	5.05	N	058400	500	662 억		0	N	N	0	N	00	N
134	20231206	120457	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1080	-1	5	-0.09	462770797	429337	18.77	1094	1094	1067	1405	757	1081	1077.87	0.00	0	-188	1140	1110	1080	1050	1020	1125	1065	662	324	500	790	1	1	132429720	1430	19.29	0.69	12	0.32	56.00	1563.00	1296	20231123	-16.67	846	20230726	27.66	1296	-16.67	20231123	846	27.66	20230726	1296	-16.67	20231123	846	27.66	20230726	5.05	N	058400	500	662 억		0	N	N	0	N	00	N
135	20231206	110507	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1082	1	2	0.09	376100583	349174	15.27	1094	1094	1067	1405	757	1081	1077.12	0.00	0	-187	1140	1110	1080	1050	1020	1125	1065	662	324	500	790	1	1	132429720	1433	19.32	0.69	12	0.26	56.00	1563.00	1296	20231123	-16.51	846	20230726	27.90	1296	-16.51	20231123	846	27.90	20230726	1296	-16.51	20231123	846	27.90	20230726	5.05	N	058400	500	662 억		0	N	N	0	N	00	N
136	20231206	100503	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1073	-8	5	-0.74	289063326	268508	11.74	1094	1094	1067	1405	757	1081	1076.55	0.00	0	-187	1140	1110	1080	1050	1020	1125	1065	662	324	500	790	1	1	132429720	1421	19.16	0.69	12	0.20	56.00	1563.00	1296	20231123	-17.21	846	20230726	26.83	1296	-17.21	20231123	846	26.83	20230726	1296	-17.21	20231123	846	26.83	20230726	5.05	N	058400	500	662 억		0	N	N	0	N	00	N
137	20231206	090503	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1069	-12	5	-1.11	86509238	80224	3.51	1094	1094	1067	1405	757	1081	1078.35	0.00	0	-182	1140	1110	1080	1050	1020	1125	1065	662	324	500	790	1	1	132429720	1416	19.09	0.68	12	0.06	56.00	1563.00	1296	20231123	-17.52	846	20230726	26.36	1296	-17.52	20231123	846	26.36	20230726	1296	-17.52	20231123	846	26.36	20230726	5.05	N	058400	500	662 억		0	N	N	0	N	00	N
138	20231205	160505	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1081	27	2	2.56	2472960577	2272651	142.69	1054	1110	1050	1370	738	1054	1088.16	0.00	0	4	1115	1084	1052	1021	989	1100	1037	662	316	500	770	1	1	132429720	1432	19.30	0.69	12	1.72	56.00	1563.00	1296	20231123	-16.59	846	20230726	27.78	1296	-16.59	20231123	846	27.78	20230726	1296	-16.59	20231123	846	27.78	20230726	5.03	N	058400	500	662 억		0	N	N	0	N	00	N
139	20231205	150503	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1075	21	2	1.99	2370386656	2177147	136.69	1054	1110	1050	1370	738	1054	1088.77	0.00	0	-91	1115	1084	1052	1021	989	1100	1037	662	316	500	770	1	1	132429720	1424	19.20	0.69	12	1.64	56.00	1563.00	1296	20231123	-17.05	846	20230726	27.07	1296	-17.05	20231123	846	27.07	20230726	1296	-17.05	20231123	846	27.07	20230726	5.03	N	058400	500	662 억		0	N	N	0	N	00	N
140	20231205	140504	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1084	30	2	2.85	2190930903	2010797	126.25	1054	1110	1050	1370	738	1054	1089.60	0.00	0	-182	1115	1084	1052	1021	989	1100	1037	662	316	500	770	1	1	132429720	1436	19.36	0.69	12	1.52	56.00	1563.00	1296	20231123	-16.36	846	20230726	28.13	1296	-16.36	20231123	846	28.13	20230726	1296	-16.36	20231123	846	28.13	20230726	5.03	N	058400	500	662 억		0	N	N	0	N	00	N
141	20231205	130503	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1094	40	2	3.80	2035081036	1867367	117.24	1054	1110	1050	1370	738	1054	1089.83	0.00	0	-182	1115	1084	1052	1021	989	1100	1037	662	316	500	770	1	1	132429720	1449	19.54	0.70	12	1.41	56.00	1563.00	1296	20231123	-15.59	846	20230726	29.31	1296	-15.59	20231123	846	29.31	20230726	1296	-15.59	20231123	846	29.31	20230726	5.03	N	058400	500	662 억		0	N	N	0	N	00	N
142	20231205	120500	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1078	24	2	2.28	961735407	890349	55.90	1054	1103	1050	1370	738	1054	1080.21	0.00	0	-179	1115	1084	1052	1021	989	1100	1037	662	316	500	770	1	1	132429720	1428	19.25	0.69	12	0.67	56.00	1563.00	1296	20231123	-16.82	846	20230726	27.42	1296	-16.82	20231123	846	27.42	20230726	1296	-16.82	20231123	846	27.42	20230726	5.03	N	058400	500	662 억		0	N	N	0	N	00	N
143	20231205	110500	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1073	19	2	1.80	862455673	797926	50.10	1054	1103	1050	1370	738	1054	1080.91	0.00	0	1220	1115	1084	1052	1021	989	1100	1037	662	316	500	770	1	1	132429720	1421	19.16	0.69	12	0.60	56.00	1563.00	1296	20231123	-17.21	846	20230726	26.83	1296	-17.21	20231123	846	26.83	20230726	1296	-17.21	20231123	846	26.83	20230726	5.03	N	058400	500	662 억		0	N	N	0	N	00	N
144	20231205	100500	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1074	20	2	1.90	751296211	694335	43.59	1054	1103	1050	1370	738	1054	1082.08	0.00	0	-179	1115	1084	1052	1021	989	1100	1037	662	316	500	770	1	1	132429720	1422	19.18	0.69	12	0.52	56.00	1563.00	1296	20231123	-17.13	846	20230726	26.95	1296	-17.13	20231123	846	26.95	20230726	1296	-17.13	20231123	846	26.95	20230726	5.03	N	058400	500	662 억		0	N	N	0	N	00	N
145	20231205	090458	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1064	10	2	0.95	33624752	31792	2.00	1054	1064	1050	1370	738	1054	1057.77	0.00	0	-176	1115	1084	1052	1021	989	1100	1037	662	316	500	770	1	1	132429720	1409	19.00	0.68	12	0.02	56.00	1563.00	1296	20231123	-17.90	846	20230726	25.77	1296	-17.90	20231123	846	25.77	20230726	1296	-17.90	20231123	846	25.77	20230726	5.03	N	058400	500	662 억		0	N	N	0	N	00	N
146	20231204	160500	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1054	27	2	2.63	1670534490	1577019	201.74	1028	1083	1020	1335	719	1027	1059.33	0.00	0	0	1043	1035	1027	1019	1011	1031	1015	662	308	500	750	1	1	132429720	1396	18.82	0.67	12	1.19	56.00	1563.00	1296	20231123	-18.67	846	20230726	24.59	1296	-18.67	20231123	846	24.59	20230726	1296	-18.67	20231123	846	24.59	20230726	5.04	N	058400	500	662 억		0	N	N	0	N	00	N
147	20231204	150501	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1056	29	2	2.82	1576893181	1488220	190.38	1028	1083	1020	1335	719	1027	1059.58	0.00	0	0	1043	1035	1027	1019	1011	1031	1015	662	308	500	750	1	1	132429720	1398	18.86	0.68	12	1.12	56.00	1563.00	1296	20231123	-18.52	846	20230726	24.82	1296	-18.52	20231123	846	24.82	20230726	1296	-18.52	20231123	846	24.82	20230726	5.04	N	058400	500	662 억		0	N	N	0	N	00	N
148	20231204	140458	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1058	31	2	3.02	1498519115	1414072	180.90	1028	1083	1020	1335	719	1027	1059.72	0.00	0	0	1043	1035	1027	1019	1011	1031	1015	662	308	500	750	1	1	132429720	1401	18.89	0.68	12	1.07	56.00	1563.00	1296	20231123	-18.36	846	20230726	25.06	1296	-18.36	20231123	846	25.06	20230726	1296	-18.36	20231123	846	25.06	20230726	5.04	N	058400	500	662 억		0	N	N	0	N	00	N
149	20231204	130457	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1059	32	2	3.12	1446394192	1364811	174.60	1028	1083	1020	1335	719	1027	1059.78	0.00	0	0	1043	1035	1027	1019	1011	1031	1015	662	308	500	750	1	1	132429720	1402	18.91	0.68	12	1.03	56.00	1563.00	1296	20231123	-18.29	846	20230726	25.18	1296	-18.29	20231123	846	25.18	20230726	1296	-18.29	20231123	846	25.18	20230726	5.04	N	058400	500	662 억		0	N	N	0	N	00	N
150	20231204	120456	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1062	35	2	3.41	1371287123	1293984	165.54	1028	1083	1020	1335	719	1027	1059.74	0.00	0	0	1043	1035	1027	1019	1011	1031	1015	662	308	500	750	1	1	132429720	1406	18.96	0.68	12	0.98	56.00	1563.00	1296	20231123	-18.06	846	20230726	25.53	1296	-18.06	20231123	846	25.53	20230726	1296	-18.06	20231123	846	25.53	20230726	5.04	N	058400	500	662 억		0	N	N	0	N	00	N
151	20231204	110459	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1065	38	2	3.70	1314320835	1240259	158.66	1028	1083	1020	1335	719	1027	1059.71	0.00	0	0	1043	1035	1027	1019	1011	1031	1015	662	308	500	750	1	1	132429720	1410	19.02	0.68	12	0.94	56.00	1563.00	1296	20231123	-17.82	846	20230726	25.89	1296	-17.82	20231123	846	25.89	20230726	1296	-17.82	20231123	846	25.89	20230726	5.04	N	058400	500	662 억		0	N	N	0	N	00	N
152	20231204	100458	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1058	31	2	3.02	1157350059	1092137	139.71	1028	1083	1020	1335	719	1027	1059.71	0.00	0	0	1043	1035	1027	1019	1011	1031	1015	662	308	500	750	1	1	132429720	1401	18.89	0.68	12	0.82	56.00	1563.00	1296	20231123	-18.36	846	20230726	25.06	1296	-18.36	20231123	846	25.06	20230726	1296	-18.36	20231123	846	25.06	20230726	5.04	N	058400	500	662 억		0	N	N	0	N	00	N
153	20231204	090457	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1027	0	3	0.00	34854015	33845	4.33	1028	1033	1027	1335	719	1027	1029.81	0.00	0	0	1043	1035	1027	1019	1011	1031	1015	662	308	500	750	1	1	132429720	1360	18.34	0.66	12	0.03	56.00	1563.00	1296	20231123	-20.76	846	20230726	21.39	1296	-20.76	20231123	846	21.39	20230726	1296	-20.76	20231123	846	21.39	20230726	5.04	N	058400	500	662 억		0	N	N	0	N	00	N
154	20231201	160458	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1027	8	2	0.79	775303973	754569	69.93	1035	1035	1019	1324	714	1019	1027.49	0.00	0	800	1052	1035	1024	1007	996	1033	1005	662	305	500	750	1	1	132429720	1360	18.34	0.66	12	0.57	56.00	1563.00	1296	20231123	-20.76	846	20230726	21.39	1296	-20.76	20231123	846	21.39	20230726	1296	-20.76	20231123	846	21.39	20230726	4.91	N	058400	500	662 억		0	N	N	0	N	00	N
155	20231201	150457	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1027	8	2	0.79	703014296	684112	63.40	1035	1035	1019	1324	714	1019	1027.64	0.00	0	800	1052	1035	1024	1007	996	1033	1005	662	305	500	750	1	1	132429720	1360	18.34	0.66	12	0.52	56.00	1563.00	1296	20231123	-20.76	846	20230726	21.39	1296	-20.76	20231123	846	21.39	20230726	1296	-20.76	20231123	846	21.39	20230726	4.91	N	058400	500	662 억		0	N	N	0	N	00	N
156	20231201	140456	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1025	6	2	0.59	630145665	613009	56.81	1035	1035	1019	1324	714	1019	1027.96	0.00	0	800	1052	1035	1024	1007	996	1033	1005	662	305	500	750	1	1	132429720	1357	18.30	0.66	12	0.46	56.00	1563.00	1296	20231123	-20.91	846	20230726	21.16	1296	-20.91	20231123	846	21.16	20230726	1296	-20.91	20231123	846	21.16	20230726	4.91	N	058400	500	662 억		0	N	N	0	N	00	N
157	20231201	130455	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1032	13	2	1.28	558260364	543053	50.33	1035	1035	1019	1324	714	1019	1028.01	0.00	0	800	1052	1035	1024	1007	996	1033	1005	662	305	500	750	1	1	132429720	1367	18.43	0.66	12	0.41	56.00	1563.00	1296	20231123	-20.37	846	20230726	21.99	1296	-20.37	20231123	846	21.99	20230726	1296	-20.37	20231123	846	21.99	20230726	4.91	N	058400	500	662 억		0	N	N	0	N	00	N
158	20231201	120500	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1032	13	2	1.28	481122860	468239	43.40	1035	1035	1019	1324	714	1019	1027.53	0.00	0	800	1052	1035	1024	1007	996	1033	1005	662	305	500	750	1	1	132429720	1367	18.43	0.66	12	0.35	56.00	1563.00	1296	20231123	-20.37	846	20230726	21.99	1296	-20.37	20231123	846	21.99	20230726	1296	-20.37	20231123	846	21.99	20230726	4.91	N	058400	500	662 억		0	N	N	0	N	00	N
159	20231201	110458	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1028	9	2	0.88	393152020	382895	35.49	1035	1035	1019	1324	714	1019	1026.80	0.00	0	800	1052	1035	1024	1007	996	1033	1005	662	305	500	750	1	1	132429720	1361	18.36	0.66	12	0.29	56.00	1563.00	1296	20231123	-20.68	846	20230726	21.51	1296	-20.68	20231123	846	21.51	20230726	1296	-20.68	20231123	846	21.51	20230726	4.91	N	058400	500	662 억		0	N	N	0	N	00	N
160	20231201	100500	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1028	9	2	0.88	274260269	267313	24.77	1035	1035	1019	1324	714	1019	1026.00	0.00	0	800	1052	1035	1024	1007	996	1033	1005	662	305	500	750	1	1	132429720	1361	18.36	0.66	12	0.20	56.00	1563.00	1296	20231123	-20.68	846	20230726	21.51	1296	-20.68	20231123	846	21.51	20230726	1296	-20.68	20231123	846	21.51	20230726	4.91	N	058400	500	662 억		0	N	N	0	N	00	N
161	20231201	090455	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1023	4	2	0.39	79406105	77031	7.14	1035	1035	1023	1324	714	1019	1030.93	0.00	0	800	1052	1035	1024	1007	996	1033	1005	662	305	500	750	1	1	132429720	1355	18.27	0.65	12	0.06	56.00	1563.00	1296	20231123	-21.06	846	20230726	20.92	1296	-21.06	20231123	846	20.92	20230726	1296	-21.06	20231123	846	20.92	20230726	4.91	N	058400	500	662 억		0	N	N	0	N	00	N