KissMeData/408900/price/prices-20231101.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	20231130	161326	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	21650	-100	5	-0.46	107672350	5007	57.49	22000	22000	21200	28250	15250	21750	21504.36	0.48	0	-587	22983	22366	21933	21316	20883	22150	21100	5	6500	100	13050	50	1	5360550	1161	61.86	4.47	12	0.09	350.00	4847.00	64100	20230209	-66.22	17250	20231026	25.51	64100	-66.22	20230209	17250	25.51	20231026	64100	-66.22	20230209	17250	25.51	20231026	1.89	N	408900	100	5 억		25697	N	N	6	N	00	N
3	20231130	151323	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	21650	-100	5	-0.46	101687300	4730	54.31	22000	22000	21200	28250	15250	21750	21498.37	0.48	0	-568	22983	22366	21933	21316	20883	22150	21100	5	6500	100	13050	50	1	5360550	1161	61.86	4.47	12	0.09	350.00	4847.00	64100	20230209	-66.22	17250	20231026	25.51	64100	-66.22	20230209	17250	25.51	20231026	64100	-66.22	20230209	17250	25.51	20231026	1.89	N	408900	100	5 억		25697	N	N	10	N	00	N
4	20231130	141320	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	21600	-150	5	-0.69	86374200	4020	46.16	22000	22000	21200	28250	15250	21750	21486.12	0.48	0	-501	22983	22366	21933	21316	20883	22150	21100	5	6500	100	13050	50	1	5360550	1158	61.71	4.46	12	0.07	350.00	4847.00	64100	20230209	-66.30	17250	20231026	25.22	64100	-66.30	20230209	17250	25.22	20231026	64100	-66.30	20230209	17250	25.22	20231026	1.89	N	408900	100	5 억		25697	N	N	10	N	00	N
5	20231130	131319	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	21650	-100	5	-0.46	78516800	3656	41.98	22000	22000	21200	28250	15250	21750	21476.15	0.48	0	-293	22983	22366	21933	21316	20883	22150	21100	5	6500	100	13050	50	1	5360550	1161	61.86	4.47	12	0.07	350.00	4847.00	64100	20230209	-66.22	17250	20231026	25.51	64100	-66.22	20230209	17250	25.51	20231026	64100	-66.22	20230209	17250	25.51	20231026	1.89	N	408900	100	5 억		25697	N	N	10	N	00	N
6	20231130	121335	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	21600	-150	5	-0.69	77152800	3593	41.26	22000	22000	21200	28250	15250	21750	21473.09	0.48	0	-235	22983	22366	21933	21316	20883	22150	21100	5	6500	100	13050	50	1	5360550	1158	61.71	4.46	12	0.07	350.00	4847.00	64100	20230209	-66.30	17250	20231026	25.22	64100	-66.30	20230209	17250	25.22	20231026	64100	-66.30	20230209	17250	25.22	20231026	1.89	N	408900	100	5 억		25697	N	N	10	N	00	N
7	20231130	111328	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	21550	-200	5	-0.92	71656150	3339	38.34	22000	22000	21200	28250	15250	21750	21460.36	0.48	0	-83	22983	22366	21933	21316	20883	22150	21100	5	6500	100	13050	50	1	5360550	1155	61.57	4.45	12	0.06	350.00	4847.00	64100	20230209	-66.38	17250	20231026	24.93	64100	-66.38	20230209	17250	24.93	20231026	64100	-66.38	20230209	17250	24.93	20231026	1.89	N	408900	100	5 억		25697	N	N	10	N	00	N
8	20231130	101321	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	21350	-400	5	-1.84	55391300	2584	29.67	22000	22000	21200	28250	15250	21750	21436.26	0.48	0	22	22983	22366	21933	21316	20883	22150	21100	5	6500	100	13050	50	1	5360550	1144	61.00	4.40	12	0.05	350.00	4847.00	64100	20230209	-66.69	17250	20231026	23.77	64100	-66.69	20230209	17250	23.77	20231026	64100	-66.69	20230209	17250	23.77	20231026	1.89	N	408900	100	5 억		25697	N	N	10	N	00	N
9	20231130	091321	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	21550	-200	5	-0.92	2651700	123	1.41	22000	22000	21550	28250	15250	21750	21558.54	0.48	0	17	22983	22366	21933	21316	20883	22150	21100	5	6500	100	13050	50	1	5360550	1155	61.57	4.45	12	0.00	350.00	4847.00	64100	20230209	-66.38	17250	20231026	24.93	64100	-66.38	20230209	17250	24.93	20231026	64100	-66.38	20230209	17250	24.93	20231026	1.89	N	408900	100	5 억		25697	N	N	10	N	00	N
10	20231129	161313	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	21750	0	3	0.00	190412450	8709	110.96	22550	22550	21500	28250	15250	21750	21863.87	0.52	0	-1916	23350	22550	22100	21300	20850	22325	21075	5	6500	100	13050	50	1	5360550	1166	62.14	4.49	12	0.16	350.00	4847.00	64100	20230209	-66.07	17250	20231026	26.09	64100	-66.07	20230209	17250	26.09	20231026	64100	-66.07	20230209	17250	26.09	20231026	1.81	N	408900	100	5 억		27608	N	N	10	N	00	N
11	20231129	151325	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	21650	-100	5	-0.46	186153250	8513	108.46	22550	22550	21500	28250	15250	21750	21866.94	0.52	0	-1925	23350	22550	22100	21300	20850	22325	21075	5	6500	100	13050	50	1	5360550	1161	61.86	4.47	12	0.16	350.00	4847.00	64100	20230209	-66.22	17250	20231026	25.51	64100	-66.22	20230209	17250	25.51	20231026	64100	-66.22	20230209	17250	25.51	20231026	1.81	N	408900	100	5 억		27608	N	N	0	N	00	N
12	20231129	141318	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	21750	0	3	0.00	175831600	8037	102.40	22550	22550	21500	28250	15250	21750	21877.77	0.52	0	-1554	23350	22550	22100	21300	20850	22325	21075	5	6500	100	13050	50	1	5360550	1166	62.14	4.49	12	0.15	350.00	4847.00	64100	20230209	-66.07	17250	20231026	26.09	64100	-66.07	20230209	17250	26.09	20231026	64100	-66.07	20230209	17250	26.09	20231026	1.81	N	408900	100	5 억		27608	N	N	0	N	00	N
13	20231129	131319	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	21650	-100	5	-0.46	100842300	4572	58.25	22550	22550	21650	28250	15250	21750	22056.50	0.52	0	-1415	23350	22550	22100	21300	20850	22325	21075	5	6500	100	13050	50	1	5360550	1161	61.86	4.47	12	0.09	350.00	4847.00	64100	20230209	-66.22	17250	20231026	25.51	64100	-66.22	20230209	17250	25.51	20231026	64100	-66.22	20230209	17250	25.51	20231026	1.81	N	408900	100	5 억		27608	N	N	0	N	00	N
14	20231129	121321	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	21800	50	2	0.23	90040750	4075	51.92	22550	22550	21650	28250	15250	21750	22095.89	0.52	0	-1021	23350	22550	22100	21300	20850	22325	21075	5	6500	100	13050	50	1	5360550	1169	62.29	4.50	12	0.08	350.00	4847.00	64100	20230209	-65.99	17250	20231026	26.38	64100	-65.99	20230209	17250	26.38	20231026	64100	-65.99	20230209	17250	26.38	20231026	1.81	N	408900	100	5 억		27608	N	N	0	N	00	N
15	20231129	111322	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	21800	50	2	0.23	81999250	3705	47.20	22550	22550	21650	28250	15250	21750	22132.05	0.52	0	-796	23350	22550	22100	21300	20850	22325	21075	5	6500	100	13050	50	1	5360550	1169	62.29	4.50	12	0.07	350.00	4847.00	64100	20230209	-65.99	17250	20231026	26.38	64100	-65.99	20230209	17250	26.38	20231026	64100	-65.99	20230209	17250	26.38	20231026	1.81	N	408900	100	5 억		27608	N	N	0	N	00	N
16	20231129	101319	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	21700	-50	5	-0.23	73515500	3314	42.22	22550	22550	21700	28250	15250	21750	22183.31	0.52	0	-642	23350	22550	22100	21300	20850	22325	21075	5	6500	100	13050	50	1	5360550	1163	62.00	4.48	12	0.06	350.00	4847.00	64100	20230209	-66.15	17250	20231026	25.80	64100	-66.15	20230209	17250	25.80	20231026	64100	-66.15	20230209	17250	25.80	20231026	1.81	N	408900	100	5 억		27608	N	N	0	N	00	N
17	20231129	091312	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	21800	50	2	0.23	53059450	2374	30.25	22550	22550	21800	28250	15250	21750	22350.23	0.52	0	-630	23350	22550	22100	21300	20850	22325	21075	5	6500	100	13050	50	1	5360550	1169	62.29	4.50	12	0.04	350.00	4847.00	64100	20230209	-65.99	17250	20231026	26.38	64100	-65.99	20230209	17250	26.38	20231026	64100	-65.99	20230209	17250	26.38	20231026	1.81	N	408900	100	5 억		27608	N	N	0	N	00	N
18	20231128	161312	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	21750	-550	5	-2.47	172722900	7843	29.44	22300	22900	21650	28950	15650	22300	22022.62	0.57	0	-2771	24533	23416	22483	21366	20433	22950	20900	5	6650	100	13380	50	1	5360550	1166	62.14	4.49	12	0.15	350.00	4847.00	64100	20230209	-66.07	17250	20231026	26.09	64100	-66.07	20230209	17250	26.09	20231026	64100	-66.07	20230209	17250	26.09	20231026	1.77	N	408900	100	5 억		30379	N	N	1	N	00	N
19	20231128	151144	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	21850	-450	5	-2.02	155157100	7036	26.41	22300	22900	21650	28950	15650	22300	22051.89	0.57	0	-2702	24533	23416	22483	21366	20433	22950	20900	5	6650	100	13380	50	1	5360550	1171	62.43	4.51	12	0.13	350.00	4847.00	64100	20230209	-65.91	17250	20231026	26.67	64100	-65.91	20230209	17250	26.67	20231026	64100	-65.91	20230209	17250	26.67	20231026	1.77	N	408900	100	5 억		30379	N	N	1	N	00	N
20	20231128	141306	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	21850	-450	5	-2.02	140066250	6346	23.82	22300	22900	21650	28950	15650	22300	22071.58	0.57	0	-2186	24533	23416	22483	21366	20433	22950	20900	5	6650	100	13380	50	1	5360550	1171	62.43	4.51	12	0.12	350.00	4847.00	64100	20230209	-65.91	17250	20231026	26.67	64100	-65.91	20230209	17250	26.67	20231026	64100	-65.91	20230209	17250	26.67	20231026	1.77	N	408900	100	5 억		30379	N	N	1	N	00	N
21	20231128	131304	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	21900	-400	5	-1.79	121770100	5510	20.68	22300	22900	21650	28950	15650	22300	22099.84	0.57	0	-1896	24533	23416	22483	21366	20433	22950	20900	5	6650	100	13380	50	1	5360550	1174	62.57	4.52	12	0.10	350.00	4847.00	64100	20230209	-65.83	17250	20231026	26.96	64100	-65.83	20230209	17250	26.96	20231026	64100	-65.83	20230209	17250	26.96	20231026	1.77	N	408900	100	5 억		30379	N	N	1	N	00	N
22	20231128	121311	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	21800	-500	5	-2.24	106493050	4816	18.08	22300	22900	21650	28950	15650	22300	22112.34	0.57	0	-1402	24533	23416	22483	21366	20433	22950	20900	5	6650	100	13380	50	1	5360550	1169	62.29	4.50	12	0.09	350.00	4847.00	64100	20230209	-65.99	17250	20231026	26.38	64100	-65.99	20230209	17250	26.38	20231026	64100	-65.99	20230209	17250	26.38	20231026	1.77	N	408900	100	5 억		30379	N	N	1	N	00	N
23	20231128	111312	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	21900	-400	5	-1.79	101923600	4607	17.29	22300	22900	21650	28950	15650	22300	22123.64	0.57	0	-1336	24533	23416	22483	21366	20433	22950	20900	5	6650	100	13380	50	1	5360550	1174	62.57	4.52	12	0.09	350.00	4847.00	64100	20230209	-65.83	17250	20231026	26.96	64100	-65.83	20230209	17250	26.96	20231026	64100	-65.83	20230209	17250	26.96	20231026	1.77	N	408900	100	5 억		30379	N	N	1	N	00	N
24	20231128	101307	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	21800	-500	5	-2.24	89734800	4052	15.21	22300	22900	21650	28950	15650	22300	22145.80	0.57	0	-1139	24533	23416	22483	21366	20433	22950	20900	5	6650	100	13380	50	1	5360550	1169	62.29	4.50	12	0.08	350.00	4847.00	64100	20230209	-65.99	17250	20231026	26.38	64100	-65.99	20230209	17250	26.38	20231026	64100	-65.99	20230209	17250	26.38	20231026	1.77	N	408900	100	5 억		30379	N	N	1	N	00	N
25	20231128	091307	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	21800	-500	5	-2.24	24559550	1124	4.22	22300	22300	21650	28950	15650	22300	21850.13	0.57	0	-126	24533	23416	22483	21366	20433	22950	20900	5	6650	100	13380	50	1	5360550	1169	62.29	4.50	12	0.02	350.00	4847.00	64100	20230209	-65.99	17250	20231026	26.38	64100	-65.99	20230209	17250	26.38	20231026	64100	-65.99	20230209	17250	26.38	20231026	1.77	N	408900	100	5 억		30379	N	N	1	N	00	N
26	20231127	161258	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	22300	100	2	0.45	590089800	26636	146.78	23600	23600	21550	28850	15550	22200	22153.34	0.74	0	-9036	23333	22766	21983	21416	20633	23050	21700	5	6650	100	13320	50	1	5360550	1195	63.71	4.60	12	0.50	350.00	4847.00	64100	20230209	-65.21	17250	20231026	29.28	64100	-65.21	20230209	17250	29.28	20231026	64100	-65.21	20230209	17250	29.28	20231026	1.82	N	408900	100	5 억		39626	N	N	1	N	00	N
27	20231127	151311	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	21600	-600	5	-2.70	545898600	24644	135.80	23600	23600	21550	28850	15550	22200	22151.38	0.74	0	-8427	23333	22766	21983	21416	20633	23050	21700	5	6650	100	13320	50	1	5360550	1158	61.71	4.46	12	0.46	350.00	4847.00	64100	20230209	-66.30	17250	20231026	25.22	64100	-66.30	20230209	17250	25.22	20231026	64100	-66.30	20230209	17250	25.22	20231026	1.82	N	408900	100	5 억		39626	N	N	3	N	00	N
28	20231127	141308	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	21800	-400	5	-1.80	496273050	22349	123.16	23600	23600	21550	28850	15550	22200	22205.60	0.74	0	-8003	23333	22766	21983	21416	20633	23050	21700	5	6650	100	13320	50	1	5360550	1169	62.29	4.50	12	0.42	350.00	4847.00	64100	20230209	-65.99	17250	20231026	26.38	64100	-65.99	20230209	17250	26.38	20231026	64100	-65.99	20230209	17250	26.38	20231026	1.82	N	408900	100	5 억		39626	N	N	3	N	00	N
29	20231127	131312	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	21750	-450	5	-2.03	491473150	22129	121.94	23600	23600	21550	28850	15550	22200	22209.46	0.74	0	-7941	23333	22766	21983	21416	20633	23050	21700	5	6650	100	13320	50	1	5360550	1166	62.14	4.49	12	0.41	350.00	4847.00	64100	20230209	-66.07	17250	20231026	26.09	64100	-66.07	20230209	17250	26.09	20231026	64100	-66.07	20230209	17250	26.09	20231026	1.82	N	408900	100	5 억		39626	N	N	3	N	00	N
30	20231127	121317	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	22100	-100	5	-0.45	468872350	21100	116.27	23600	23600	21550	28850	15550	22200	22221.44	0.74	0	-7555	23333	22766	21983	21416	20633	23050	21700	5	6650	100	13320	50	1	5360550	1185	63.14	4.56	12	0.39	350.00	4847.00	64100	20230209	-65.52	17250	20231026	28.12	64100	-65.52	20230209	17250	28.12	20231026	64100	-65.52	20230209	17250	28.12	20231026	1.82	N	408900	100	5 억		39626	N	N	3	N	00	N
31	20231127	111255	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	22050	-150	5	-0.68	297070650	13363	73.64	23600	23600	21550	28850	15550	22200	22230.84	0.74	0	-1364	23333	22766	21983	21416	20633	23050	21700	5	6650	100	13320	50	1	5360550	1182	63.00	4.55	12	0.25	350.00	4847.00	64100	20230209	-65.60	17250	20231026	27.83	64100	-65.60	20230209	17250	27.83	20231026	64100	-65.60	20230209	17250	27.83	20231026	1.82	N	408900	100	5 억		39626	N	N	3	N	00	N
32	20231127	101253	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	21650	-550	5	-2.48	237559600	10676	58.83	23600	23600	21550	28850	15550	22200	22251.74	0.74	0	-393	23333	22766	21983	21416	20633	23050	21700	5	6650	100	13320	50	1	5360550	1161	61.86	4.47	12	0.20	350.00	4847.00	64100	20230209	-66.22	17250	20231026	25.51	64100	-66.22	20230209	17250	25.51	20231026	64100	-66.22	20230209	17250	25.51	20231026	1.82	N	408900	100	5 억		39626	N	N	3	N	00	N
33	20231127	091257	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	22100	-100	5	-0.45	111576550	4875	26.86	23600	23600	22050	28850	15550	22200	22887.50	0.74	0	-778	23333	22766	21983	21416	20633	23050	21700	5	6650	100	13320	50	1	5360550	1185	63.14	4.56	12	0.09	350.00	4847.00	64100	20230209	-65.52	17250	20231026	28.12	64100	-65.52	20230209	17250	28.12	20231026	64100	-65.52	20230209	17250	28.12	20231026	1.82	N	408900	100	5 억		39626	N	N	3	N	00	N
34	20231124	161249	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	22200	350	2	1.60	393698250	18142	130.08	21850	22550	21200	28400	15300	21850	21700.93	0.69	0	2907	23016	22432	22116	21532	21216	22275	21375	5	6550	100	13110	50	1	5360550	1190	63.43	4.58	12	0.34	350.00	4847.00	64100	20230209	-65.37	17250	20231026	28.70	64100	-65.37	20230209	17250	28.70	20231026	64100	-65.37	20230209	17250	28.70	20231026	1.86	N	408900	100	5 억		37081	N	N	3	N	00	N
35	20231124	151259	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	22000	150	2	0.69	379679000	17509	125.54	21850	22550	21200	28400	15300	21850	21684.79	0.69	0	2776	23016	22432	22116	21532	21216	22275	21375	5	6550	100	13110	50	1	5360550	1179	62.86	4.54	12	0.33	350.00	4847.00	64100	20230209	-65.68	17250	20231026	27.54	64100	-65.68	20230209	17250	27.54	20231026	64100	-65.68	20230209	17250	27.54	20231026	1.86	N	408900	100	5 억		37081	N	N	1	N	00	N
36	20231124	141254	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	22050	200	2	0.92	347267000	16034	114.96	21850	22550	21200	28400	15300	21850	21658.16	0.69	0	2922	23016	22432	22116	21532	21216	22275	21375	5	6550	100	13110	50	1	5360550	1182	63.00	4.55	12	0.30	350.00	4847.00	64100	20230209	-65.60	17250	20231026	27.83	64100	-65.60	20230209	17250	27.83	20231026	64100	-65.60	20230209	17250	27.83	20231026	1.86	N	408900	100	5 억		37081	N	N	1	N	00	N
37	20231124	131252	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	22250	400	2	1.83	321689850	14886	106.73	21850	22550	21200	28400	15300	21850	21610.23	0.69	0	3276	23016	22432	22116	21532	21216	22275	21375	5	6550	100	13110	50	1	5360550	1193	63.57	4.59	12	0.28	350.00	4847.00	64100	20230209	-65.29	17250	20231026	28.99	64100	-65.29	20230209	17250	28.99	20231026	64100	-65.29	20230209	17250	28.99	20231026	1.86	N	408900	100	5 억		37081	N	N	1	N	00	N
38	20231124	121300	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	21900	50	2	0.23	305449350	14151	101.46	21850	22550	21200	28400	15300	21850	21585.00	0.69	0	3621	23016	22432	22116	21532	21216	22275	21375	5	6550	100	13110	50	1	5360550	1174	62.57	4.52	12	0.26	350.00	4847.00	64100	20230209	-65.83	17250	20231026	26.96	64100	-65.83	20230209	17250	26.96	20231026	64100	-65.83	20230209	17250	26.96	20231026	1.86	N	408900	100	5 억		37081	N	N	1	N	00	N
39	20231124	111256	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	21650	-200	5	-0.92	227602250	10628	76.20	21850	21900	21200	28400	15300	21850	21415.34	0.69	0	5022	23016	22432	22116	21532	21216	22275	21375	5	6550	100	13110	50	1	5360550	1161	61.86	4.47	12	0.20	350.00	4847.00	64100	20230209	-66.22	17250	20231026	25.51	64100	-66.22	20230209	17250	25.51	20231026	64100	-66.22	20230209	17250	25.51	20231026	1.86	N	408900	100	5 억		37081	N	N	1	N	00	N
40	20231124	101259	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	21500	-350	5	-1.60	202878750	9482	67.99	21850	21900	21200	28400	15300	21850	21396.20	0.69	0	5695	23016	22432	22116	21532	21216	22275	21375	5	6550	100	13110	50	1	5360550	1153	61.43	4.44	12	0.18	350.00	4847.00	64100	20230209	-66.46	17250	20231026	24.64	64100	-66.46	20230209	17250	24.64	20231026	64100	-66.46	20230209	17250	24.64	20231026	1.86	N	408900	100	5 억		37081	N	N	1	N	00	N
41	20231124	091250	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	21650	-200	5	-0.92	16837250	779	5.59	21850	21900	21500	28400	15300	21850	21613.93	0.69	0	73	23016	22432	22116	21532	21216	22275	21375	5	6550	100	13110	50	1	5360550	1161	61.86	4.47	12	0.01	350.00	4847.00	64100	20230209	-66.22	17250	20231026	25.51	64100	-66.22	20230209	17250	25.51	20231026	64100	-66.22	20230209	17250	25.51	20231026	1.86	N	408900	100	5 억		37081	N	N	1	N	00	N
42	20231123	161233	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	21850	-900	5	-3.96	308945400	13947	96.53	22350	22700	21800	29550	15950	22750	22151.41	0.69	0	386	23950	23350	22550	21950	21150	22950	21550	5	6800	100	13650	50	1	5360550	1171	62.43	4.51	12	0.26	350.00	4847.00	64100	20230209	-65.91	17250	20231026	26.67	64100	-65.91	20230209	17250	26.67	20231026	64100	-65.91	20230209	17250	26.67	20231026	1.85	N	408900	100	5 억		36855	N	N	1	N	00	N
43	20231123	151317	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	22000	-750	5	-3.30	294577350	13290	91.99	22350	22700	21800	29550	15950	22750	22165.34	0.69	0	764	23950	23350	22550	21950	21150	22950	21550	5	6800	100	13650	50	1	5360550	1179	62.86	4.54	12	0.25	350.00	4847.00	64100	20230209	-65.68	17250	20231026	27.54	64100	-65.68	20230209	17250	27.54	20231026	64100	-65.68	20230209	17250	27.54	20231026	1.85	N	408900	100	5 억		36855	N	N	2	N	00	N
44	20231123	141318	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	22200	-550	5	-2.42	211806550	9537	66.01	22350	22700	21800	29550	15950	22750	22208.93	0.69	0	-469	23950	23350	22550	21950	21150	22950	21550	5	6800	100	13650	50	1	5360550	1190	63.43	4.58	12	0.18	350.00	4847.00	64100	20230209	-65.37	17250	20231026	28.70	64100	-65.37	20230209	17250	28.70	20231026	64100	-65.37	20230209	17250	28.70	20231026	1.85	N	408900	100	5 억		36855	N	N	2	N	00	N
45	20231123	131318	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	22300	-450	5	-1.98	196731150	8860	61.32	22350	22700	21800	29550	15950	22750	22204.42	0.69	0	-496	23950	23350	22550	21950	21150	22950	21550	5	6800	100	13650	50	1	5360550	1195	63.71	4.60	12	0.17	350.00	4847.00	64100	20230209	-65.21	17250	20231026	29.28	64100	-65.21	20230209	17250	29.28	20231026	64100	-65.21	20230209	17250	29.28	20231026	1.85	N	408900	100	5 억		36855	N	N	2	N	00	N
46	20231123	121255	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	22650	-100	5	-0.44	191685250	8634	59.76	22350	22700	21800	29550	15950	22750	22201.21	0.69	0	-457	23950	23350	22550	21950	21150	22950	21550	5	6800	100	13650	50	1	5360550	1214	64.71	4.67	12	0.16	350.00	4847.00	64100	20230209	-64.66	17250	20231026	31.30	64100	-64.66	20230209	17250	31.30	20231026	64100	-64.66	20230209	17250	31.30	20231026	1.85	N	408900	100	5 억		36855	N	N	2	N	00	N
47	20231123	111327	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	22100	-650	5	-2.86	137612250	6225	43.09	22350	22350	21800	29550	15950	22750	22106.39	0.69	0	-488	23950	23350	22550	21950	21150	22950	21550	5	6800	100	13650	50	1	5360550	1185	63.14	4.56	12	0.12	350.00	4847.00	64100	20230209	-65.52	17250	20231026	28.12	64100	-65.52	20230209	17250	28.12	20231026	64100	-65.52	20230209	17250	28.12	20231026	1.85	N	408900	100	5 억		36855	N	N	2	N	00	N
48	20231123	101300	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	22150	-600	5	-2.64	49654950	2234	15.46	22350	22350	22100	29550	15950	22750	22226.92	0.69	0	93	23950	23350	22550	21950	21150	22950	21550	5	6800	100	13650	50	1	5360550	1187	63.29	4.57	12	0.04	350.00	4847.00	64100	20230209	-65.44	17250	20231026	28.41	64100	-65.44	20230209	17250	28.41	20231026	64100	-65.44	20230209	17250	28.41	20231026	1.85	N	408900	100	5 억		36855	N	N	2	N	00	N
49	20231123	091253	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	22150	-600	5	-2.64	29481700	1324	9.16	22350	22350	22150	29550	15950	22750	22267.15	0.69	0	153	23950	23350	22550	21950	21150	22950	21550	5	6800	100	13650	50	1	5360550	1187	63.29	4.57	12	0.02	350.00	4847.00	64100	20230209	-65.44	17250	20231026	28.41	64100	-65.44	20230209	17250	28.41	20231026	64100	-65.44	20230209	17250	28.41	20231026	1.85	N	408900	100	5 억		36855	N	N	2	N	00	N
50	20231122	161207	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	22750	-400	5	-1.73	323353550	14428	126.71	23050	23150	21750	30050	16250	23150	22411.44	0.66	0	1230	24383	23766	23033	22416	21683	24075	22725	5	6900	100	13890	50	1	5360550	1220	65.00	4.69	12	0.27	350.00	4847.00	64100	20230209	-64.51	17250	20231026	31.88	64100	-64.51	20230209	17250	31.88	20231026	64100	-64.51	20230209	17250	31.88	20231026	1.85	N	408900	100	5 억		35628	N	N	2	N	00	N
51	20231122	151233	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	22200	-950	5	-4.10	302413300	13500	118.56	23050	23150	21750	30050	16250	23150	22400.99	0.66	0	1533	24383	23766	23033	22416	21683	24075	22725	5	6900	100	13890	50	1	5360550	1190	63.43	4.58	12	0.25	350.00	4847.00	64100	20230209	-65.37	17250	20231026	28.70	64100	-65.37	20230209	17250	28.70	20231026	64100	-65.37	20230209	17250	28.70	20231026	1.85	N	408900	100	5 억		35628	N	N	0	N	00	N
52	20231122	141223	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	22600	-550	5	-2.38	245925250	10967	96.31	23050	23150	21750	30050	16250	23150	22424.11	0.66	0	492	24383	23766	23033	22416	21683	24075	22725	5	6900	100	13890	50	1	5360550	1211	64.57	4.66	12	0.20	350.00	4847.00	64100	20230209	-64.74	17250	20231026	31.01	64100	-64.74	20230209	17250	31.01	20231026	64100	-64.74	20230209	17250	31.01	20231026	1.85	N	408900	100	5 억		35628	N	N	0	N	00	N
53	20231122	131259	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	22700	-450	5	-1.94	235297000	10501	92.22	23050	23150	21750	30050	16250	23150	22407.10	0.66	0	482	24383	23766	23033	22416	21683	24075	22725	5	6900	100	13890	50	1	5360550	1217	64.86	4.68	12	0.20	350.00	4847.00	64100	20230209	-64.59	17250	20231026	31.59	64100	-64.59	20230209	17250	31.59	20231026	64100	-64.59	20230209	17250	31.59	20231026	1.85	N	408900	100	5 억		35628	N	N	0	N	00	N
54	20231122	121310	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	22250	-900	5	-3.89	195162050	8726	76.63	23050	23150	21750	30050	16250	23150	22365.58	0.66	0	897	24383	23766	23033	22416	21683	24075	22725	5	6900	100	13890	50	1	5360550	1193	63.57	4.59	12	0.16	350.00	4847.00	64100	20230209	-65.29	17250	20231026	28.99	64100	-65.29	20230209	17250	28.99	20231026	64100	-65.29	20230209	17250	28.99	20231026	1.85	N	408900	100	5 억		35628	N	N	0	N	00	N
55	20231122	111407	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	22400	-750	5	-3.24	91326200	4036	35.44	23050	23150	22350	30050	16250	23150	22627.90	0.66	0	43	24383	23766	23033	22416	21683	24075	22725	5	6900	100	13890	50	1	5360550	1201	64.00	4.62	12	0.08	350.00	4847.00	64100	20230209	-65.05	17250	20231026	29.86	64100	-65.05	20230209	17250	29.86	20231026	64100	-65.05	20230209	17250	29.86	20231026	1.85	N	408900	100	5 억		35628	N	N	0	N	00	N
56	20231122	101324	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	22700	-450	5	-1.94	28955400	1273	11.18	23050	23150	22550	30050	16250	23150	22745.80	0.66	0	-88	24383	23766	23033	22416	21683	24075	22725	5	6900	100	13890	50	1	5360550	1217	64.86	4.68	12	0.02	350.00	4847.00	64100	20230209	-64.59	17250	20231026	31.59	64100	-64.59	20230209	17250	31.59	20231026	64100	-64.59	20230209	17250	31.59	20231026	1.85	N	408900	100	5 억		35628	N	N	0	N	00	N
57	20231122	091233	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	22650	-500	5	-2.16	13427800	587	5.16	23050	23150	22650	30050	16250	23150	22875.30	0.66	0	-11	24383	23766	23033	22416	21683	24075	22725	5	6900	100	13890	50	1	5360550	1214	64.71	4.67	12	0.01	350.00	4847.00	64100	20230209	-64.66	17250	20231026	31.30	64100	-64.66	20230209	17250	31.30	20231026	64100	-64.66	20230209	17250	31.30	20231026	1.85	N	408900	100	5 억		35628	N	N	0	N	00	N
58	20231121	161223	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	23150	300	2	1.31	261616350	11382	130.90	22650	23650	22300	29700	16000	22850	22983.94	0.68	0	-1163	24550	23700	22600	21750	20650	24125	22175	5	6850	100	13710	50	1	5360550	1241	66.14	4.78	12	0.21	350.00	4847.00	64100	20230209	-63.88	17250	20231026	34.20	64100	-63.88	20230209	17250	34.20	20231026	64100	-63.88	20230209	17250	34.20	20231026	1.86	N	408900	100	5 억		36643	N	N	7	N	00	N
59	20231121	151228	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	22900	50	2	0.22	246189750	10714	123.22	22650	23650	22300	29700	16000	22850	22978.32	0.68	0	-1017	24550	23700	22600	21750	20650	24125	22175	5	6850	100	13710	50	1	5360550	1228	65.43	4.72	12	0.20	350.00	4847.00	64100	20230209	-64.27	17250	20231026	32.75	64100	-64.27	20230209	17250	32.75	20231026	64100	-64.27	20230209	17250	32.75	20231026	1.86	N	408900	100	5 억		36643	N	N	7	N	00	N
60	20231121	141208	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	22900	50	2	0.22	226181050	9846	113.24	22650	23650	22300	29700	16000	22850	22971.87	0.68	0	-632	24550	23700	22600	21750	20650	24125	22175	5	6850	100	13710	50	1	5360550	1228	65.43	4.72	12	0.18	350.00	4847.00	64100	20230209	-64.27	17250	20231026	32.75	64100	-64.27	20230209	17250	32.75	20231026	64100	-64.27	20230209	17250	32.75	20231026	1.86	N	408900	100	5 억		36643	N	N	7	N	00	N
61	20231121	131157	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	22800	-50	5	-0.22	77107100	3421	39.34	22650	23000	22300	29700	16000	22850	22539.35	0.68	0	392	24550	23700	22600	21750	20650	24125	22175	5	6850	100	13710	50	1	5360550	1222	65.14	4.70	12	0.06	350.00	4847.00	64100	20230209	-64.43	17250	20231026	32.17	64100	-64.43	20230209	17250	32.17	20231026	64100	-64.43	20230209	17250	32.17	20231026	1.86	N	408900	100	5 억		36643	N	N	7	N	00	N
62	20231121	121201	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	22550	-300	5	-1.31	70574150	3135	36.06	22650	23000	22300	29700	16000	22850	22511.69	0.68	0	478	24550	23700	22600	21750	20650	24125	22175	5	6850	100	13710	50	1	5360550	1209	64.43	4.65	12	0.06	350.00	4847.00	64100	20230209	-64.82	17250	20231026	30.72	64100	-64.82	20230209	17250	30.72	20231026	64100	-64.82	20230209	17250	30.72	20231026	1.86	N	408900	100	5 억		36643	N	N	7	N	00	N
63	20231121	111153	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	22550	-300	5	-1.31	52802100	2350	27.03	22650	22650	22300	29700	16000	22850	22468.98	0.68	0	506	24550	23700	22600	21750	20650	24125	22175	5	6850	100	13710	50	1	5360550	1209	64.43	4.65	12	0.04	350.00	4847.00	64100	20230209	-64.82	17250	20231026	30.72	64100	-64.82	20230209	17250	30.72	20231026	64100	-64.82	20230209	17250	30.72	20231026	1.86	N	408900	100	5 억		36643	N	N	7	N	00	N
64	20231121	101124	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	22450	-400	5	-1.75	16304000	725	8.34	22650	22650	22400	29700	16000	22850	22488.28	0.68	0	122	24550	23700	22600	21750	20650	24125	22175	5	6850	100	13710	50	1	5360550	1203	64.14	4.63	12	0.01	350.00	4847.00	64100	20230209	-64.98	17250	20231026	30.14	64100	-64.98	20230209	17250	30.14	20231026	64100	-64.98	20230209	17250	30.14	20231026	1.86	N	408900	100	5 억		36643	N	N	7	N	00	N
65	20231121	091142	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	22550	-300	5	-1.31	4602950	205	2.36	22650	22650	22400	29700	16000	22850	22453.41	0.68	0	25	24550	23700	22600	21750	20650	24125	22175	5	6850	100	13710	50	1	5360550	1209	64.43	4.65	12	0.00	350.00	4847.00	64100	20230209	-64.82	17250	20231026	30.72	64100	-64.82	20230209	17250	30.72	20231026	64100	-64.82	20230209	17250	30.72	20231026	1.86	N	408900	100	5 억		36643	N	N	7	N	00	N
66	20231120	161147	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	22850	750	2	3.39	194325750	8665	60.74	22200	23450	21500	28700	15500	22100	22426.03	0.69	0	-578	24133	23116	22233	21216	20333	23625	21725	5	6600	100	13260	50	1	5360550	1225	65.29	4.71	12	0.16	350.00	4847.00	64100	20230209	-64.35	17250	20231026	32.46	64100	-64.35	20230209	17250	32.46	20231026	64100	-64.35	20230209	17250	32.46	20231026	1.86	N	408900	100	5 억		37081	N	N	7	N	00	N
67	20231120	151200	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	22300	200	2	0.90	175372200	7830	54.89	22200	23450	21500	28700	15500	22100	22397.47	0.69	0	-350	24133	23116	22233	21216	20333	23625	21725	5	6600	100	13260	50	1	5360550	1195	63.71	4.60	12	0.15	350.00	4847.00	64100	20230209	-65.21	17250	20231026	29.28	64100	-65.21	20230209	17250	29.28	20231026	64100	-65.21	20230209	17250	29.28	20231026	1.86	N	408900	100	5 억		37081	N	N	19	N	00	N
68	20231120	141200	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	22300	200	2	0.90	161820400	7223	50.63	22200	23450	21500	28700	15500	22100	22403.49	0.69	0	-150	24133	23116	22233	21216	20333	23625	21725	5	6600	100	13260	50	1	5360550	1195	63.71	4.60	12	0.13	350.00	4847.00	64100	20230209	-65.21	17250	20231026	29.28	64100	-65.21	20230209	17250	29.28	20231026	64100	-65.21	20230209	17250	29.28	20231026	1.86	N	408900	100	5 억		37081	N	N	19	N	00	N
69	20231120	131149	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	22200	100	2	0.45	157287100	7019	49.20	22200	23450	21500	28700	15500	22100	22408.76	0.69	0	-136	24133	23116	22233	21216	20333	23625	21725	5	6600	100	13260	50	1	5360550	1190	63.43	4.58	12	0.13	350.00	4847.00	64100	20230209	-65.37	17250	20231026	28.70	64100	-65.37	20230209	17250	28.70	20231026	64100	-65.37	20230209	17250	28.70	20231026	1.86	N	408900	100	5 억		37081	N	N	19	N	00	N
70	20231120	121156	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	22200	100	2	0.45	154267900	6883	48.25	22200	23450	21500	28700	15500	22100	22412.89	0.69	0	-136	24133	23116	22233	21216	20333	23625	21725	5	6600	100	13260	50	1	5360550	1190	63.43	4.58	12	0.13	350.00	4847.00	64100	20230209	-65.37	17250	20231026	28.70	64100	-65.37	20230209	17250	28.70	20231026	64100	-65.37	20230209	17250	28.70	20231026	1.86	N	408900	100	5 억		37081	N	N	19	N	00	N
71	20231120	111148	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	22200	100	2	0.45	147474700	6577	46.11	22200	23450	21500	28700	15500	22100	22422.79	0.69	0	-143	24133	23116	22233	21216	20333	23625	21725	5	6600	100	13260	50	1	5360550	1190	63.43	4.58	12	0.12	350.00	4847.00	64100	20230209	-65.37	17250	20231026	28.70	64100	-65.37	20230209	17250	28.70	20231026	64100	-65.37	20230209	17250	28.70	20231026	1.86	N	408900	100	5 억		37081	N	N	19	N	00	N
72	20231120	101146	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	22200	100	2	0.45	140234900	6251	43.82	22200	23450	21500	28700	15500	22100	22433.99	0.69	0	-284	24133	23116	22233	21216	20333	23625	21725	5	6600	100	13260	50	1	5360550	1190	63.43	4.58	12	0.12	350.00	4847.00	64100	20230209	-65.37	17250	20231026	28.70	64100	-65.37	20230209	17250	28.70	20231026	64100	-65.37	20230209	17250	28.70	20231026	1.86	N	408900	100	5 억		37081	N	N	19	N	00	N
73	20231120	091159	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	22000	-100	5	-0.45	38784200	1792	12.56	22200	22200	21500	28700	15500	22100	21642.97	0.69	0	693	24133	23116	22233	21216	20333	23625	21725	5	6600	100	13260	50	1	5360550	1179	62.86	4.54	12	0.03	350.00	4847.00	64100	20230209	-65.68	17250	20231026	27.54	64100	-65.68	20230209	17250	27.54	20231026	64100	-65.68	20230209	17250	27.54	20231026	1.86	N	408900	100	5 억		37081	N	N	19	N	00	N
74	20231117	161224	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	22100	-250	5	-1.12	314999600	14265	195.68	21950	23250	21350	29050	15650	22350	22081.90	0.74	0	-2514	23516	22932	22366	21782	21216	22650	21500	5	6700	100	13410	50	1	5360550	1185	63.14	4.56	12	0.27	350.00	4847.00	64100	20230209	-65.52	17250	20231026	28.12	64100	-65.52	20230209	17250	28.12	20231026	64100	-65.52	20230209	17250	28.12	20231026	1.85	N	408900	100	5 억		39788	N	N	19	N	00	N
75	20231117	151232	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	22200	-150	5	-0.67	305319900	13830	189.71	21950	23250	21350	29050	15650	22350	22076.64	0.74	0	-2378	23516	22932	22366	21782	21216	22650	21500	5	6700	100	13410	50	1	5360550	1190	63.43	4.58	12	0.26	350.00	4847.00	64100	20230209	-65.37	17250	20231026	28.70	64100	-65.37	20230209	17250	28.70	20231026	64100	-65.37	20230209	17250	28.70	20231026	1.85	N	408900	100	5 억		39788	N	N	2	N	00	N
76	20231117	141225	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	21700	-650	5	-2.91	203235650	9317	127.81	21950	22400	21350	29050	15650	22350	21813.42	0.74	0	-545	23516	22932	22366	21782	21216	22650	21500	5	6700	100	13410	50	1	5360550	1163	62.00	4.48	12	0.17	350.00	4847.00	64100	20230209	-66.15	17250	20231026	25.80	64100	-66.15	20230209	17250	25.80	20231026	64100	-66.15	20230209	17250	25.80	20231026	1.85	N	408900	100	5 억		39788	N	N	2	N	00	N
77	20231117	131223	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	21950	-400	5	-1.79	182136950	8343	114.44	21950	22400	21350	29050	15650	22350	21831.11	0.74	0	-582	23516	22932	22366	21782	21216	22650	21500	5	6700	100	13410	50	1	5360550	1177	62.71	4.53	12	0.16	350.00	4847.00	64100	20230209	-65.76	17250	20231026	27.25	64100	-65.76	20230209	17250	27.25	20231026	64100	-65.76	20230209	17250	27.25	20231026	1.85	N	408900	100	5 억		39788	N	N	2	N	00	N
78	20231117	121224	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	21700	-650	5	-2.91	178207400	8163	111.98	21950	22400	21350	29050	15650	22350	21831.12	0.74	0	-582	23516	22932	22366	21782	21216	22650	21500	5	6700	100	13410	50	1	5360550	1163	62.00	4.48	12	0.15	350.00	4847.00	64100	20230209	-66.15	17250	20231026	25.80	64100	-66.15	20230209	17250	25.80	20231026	64100	-66.15	20230209	17250	25.80	20231026	1.85	N	408900	100	5 억		39788	N	N	2	N	00	N
79	20231117	111232	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	21700	-650	5	-2.91	147598650	6767	92.83	21950	22400	21350	29050	15650	22350	21811.53	0.74	0	-554	23516	22932	22366	21782	21216	22650	21500	5	6700	100	13410	50	1	5360550	1163	62.00	4.48	12	0.13	350.00	4847.00	64100	20230209	-66.15	17250	20231026	25.80	64100	-66.15	20230209	17250	25.80	20231026	64100	-66.15	20230209	17250	25.80	20231026	1.85	N	408900	100	5 억		39788	N	N	2	N	00	N
80	20231117	101227	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	21850	-500	5	-2.24	118068250	5409	74.20	21950	22400	21350	29050	15650	22350	21828.11	0.74	0	472	23516	22932	22366	21782	21216	22650	21500	5	6700	100	13410	50	1	5360550	1171	62.43	4.51	12	0.10	350.00	4847.00	64100	20230209	-65.91	17250	20231026	26.67	64100	-65.91	20230209	17250	26.67	20231026	64100	-65.91	20230209	17250	26.67	20231026	1.85	N	408900	100	5 억		39788	N	N	2	N	00	N
81	20231117	091227	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	21600	-750	5	-3.36	79719300	3660	50.21	21950	22350	21350	29050	15650	22350	21781.23	0.74	0	-39	23516	22932	22366	21782	21216	22650	21500	5	6700	100	13410	50	1	5360550	1158	61.71	4.46	12	0.07	350.00	4847.00	64100	20230209	-66.30	17250	20231026	25.22	64100	-66.30	20230209	17250	25.22	20231026	64100	-66.30	20230209	17250	25.22	20231026	1.85	N	408900	100	5 억		39788	N	N	2	N	00	N
82	20231116	161225	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	22400	-500	5	-2.18	148187450	6687	72.68	22700	22950	21800	29750	16050	22900	22160.53	0.76	0	-569	23600	23250	22750	22400	21900	23425	22575	5	6850	100	13740	50	1	5360550	1201	64.00	4.62	12	0.12	350.00	4847.00	64100	20230209	-65.05	17250	20231026	29.86	64100	-65.05	20230209	17250	29.86	20231026	64100	-65.05	20230209	17250	29.86	20231026	1.89	N	408900	100	5 억		40638	N	N	0	N	00	N
83	20231116	151217	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	22150	-750	5	-3.28	124803100	5649	61.40	22700	22700	21800	29750	16050	22900	22092.95	0.76	0	-213	23600	23250	22750	22400	21900	23425	22575	5	6850	100	13740	50	1	5360550	1187	63.29	4.57	12	0.11	350.00	4847.00	64100	20230209	-65.44	17250	20231026	28.41	64100	-65.44	20230209	17250	28.41	20231026	64100	-65.44	20230209	17250	28.41	20231026	1.89	N	408900	100	5 억		40638	N	N	0	N	00	N
84	20231116	141154	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	22150	-750	5	-3.28	91705050	4157	45.18	22700	22700	21800	29750	16050	22900	22060.39	0.76	0	150	23600	23250	22750	22400	21900	23425	22575	5	6850	100	13740	50	1	5360550	1187	63.29	4.57	12	0.08	350.00	4847.00	64100	20230209	-65.44	17250	20231026	28.41	64100	-65.44	20230209	17250	28.41	20231026	64100	-65.44	20230209	17250	28.41	20231026	1.89	N	408900	100	5 억		40638	N	N	0	N	00	N
85	20231116	131217	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	22200	-700	5	-3.06	74959150	3403	36.99	22700	22700	21800	29750	16050	22900	22027.37	0.76	0	178	23600	23250	22750	22400	21900	23425	22575	5	6850	100	13740	50	1	5360550	1190	63.43	4.58	12	0.06	350.00	4847.00	64100	20230209	-65.37	17250	20231026	28.70	64100	-65.37	20230209	17250	28.70	20231026	64100	-65.37	20230209	17250	28.70	20231026	1.89	N	408900	100	5 억		40638	N	N	0	N	00	N
86	20231116	121218	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	22300	-600	5	-2.62	70039050	3182	34.58	22700	22700	21800	29750	16050	22900	22011.02	0.76	0	221	23600	23250	22750	22400	21900	23425	22575	5	6850	100	13740	50	1	5360550	1195	63.71	4.60	12	0.06	350.00	4847.00	64100	20230209	-65.21	17250	20231026	29.28	64100	-65.21	20230209	17250	29.28	20231026	64100	-65.21	20230209	17250	29.28	20231026	1.89	N	408900	100	5 억		40638	N	N	0	N	00	N
87	20231116	111218	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	22000	-900	5	-3.93	60266850	2741	29.79	22700	22700	21800	29750	16050	22900	21987.18	0.76	0	449	23600	23250	22750	22400	21900	23425	22575	5	6850	100	13740	50	1	5360550	1179	62.86	4.54	12	0.05	350.00	4847.00	64100	20230209	-65.68	17250	20231026	27.54	64100	-65.68	20230209	17250	27.54	20231026	64100	-65.68	20230209	17250	27.54	20231026	1.89	N	408900	100	5 억		40638	N	N	0	N	00	N
88	20231116	101217	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	22200	-700	5	-3.06	3920000	176	1.91	22700	22700	22150	29750	16050	22900	22272.73	0.76	0	-25	23600	23250	22750	22400	21900	23425	22575	5	6850	100	13740	50	1	5360550	1190	63.43	4.58	12	0.00	350.00	4847.00	64100	20230209	-65.37	17250	20231026	28.70	64100	-65.37	20230209	17250	28.70	20231026	64100	-65.37	20230209	17250	28.70	20231026	1.89	N	408900	100	5 억		40638	N	N	0	N	00	N
89	20231116	091224	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	22900	0	3	0.00	0	0	0.00	0	0	0	29750	16050	22900	0.00	0.76	0	0	23600	23250	22750	22400	21900	23425	22575	5	6850	100	13740	50	1	5360550	1228	65.43	4.72	12	0.00	350.00	4847.00	64100	20230209	-64.27	17250	20231026	32.75	64100	-64.27	20230209	17250	32.75	20231026	64100	-64.27	20230209	17250	32.75	20231026	1.89	N	408900	100	5 억		40638	N	N	0	N	00	N
90	20231115	161052	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	22900	-50	5	-0.22	208956800	9194	29.62	22750	23100	22250	29800	16100	22950	22727.37	0.82	0	-3587	24816	23882	22016	21082	19216	24350	21550	5	6850	100	13770	50	1	5360550	1228	65.43	4.72	12	0.17	350.00	4847.00	64100	20230209	-64.27	17250	20231026	32.75	64100	-64.27	20230209	17250	32.75	20231026	64100	-64.27	20230209	17250	32.75	20231026	1.91	N	408900	100	5 억		43919	N	N	1	N	00	N
91	20231115	151240	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	22700	-250	5	-1.09	195997650	8626	27.79	22750	23100	22250	29800	16100	22950	22721.57	0.82	0	-3230	24816	23882	22016	21082	19216	24350	21550	5	6850	100	13770	50	1	5360550	1217	64.86	4.68	12	0.16	350.00	4847.00	64100	20230209	-64.59	17250	20231026	31.59	64100	-64.59	20230209	17250	31.59	20231026	64100	-64.59	20230209	17250	31.59	20231026	1.91	N	408900	100	5 억		43919	N	N	1	N	00	N
92	20231115	141237	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	22850	-100	5	-0.44	153467400	6758	21.77	22750	23100	22250	29800	16100	22950	22708.78	0.82	0	-2265	24816	23882	22016	21082	19216	24350	21550	5	6850	100	13770	50	1	5360550	1225	65.29	4.71	12	0.13	350.00	4847.00	64100	20230209	-64.35	17250	20231026	32.46	64100	-64.35	20230209	17250	32.46	20231026	64100	-64.35	20230209	17250	32.46	20231026	1.91	N	408900	100	5 억		43919	N	N	1	N	00	N
93	20231115	131238	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	22800	-150	5	-0.65	117816250	5198	16.75	22750	23100	22250	29800	16100	22950	22665.36	0.82	0	-1486	24816	23882	22016	21082	19216	24350	21550	5	6850	100	13770	50	1	5360550	1222	65.14	4.70	12	0.10	350.00	4847.00	64100	20230209	-64.43	17250	20231026	32.17	64100	-64.43	20230209	17250	32.17	20231026	64100	-64.43	20230209	17250	32.17	20231026	1.91	N	408900	100	5 억		43919	N	N	1	N	00	N
94	20231115	121238	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	22650	-300	5	-1.31	105041850	4639	14.95	22750	23100	22250	29800	16100	22950	22642.81	0.82	0	-1375	24816	23882	22016	21082	19216	24350	21550	5	6850	100	13770	50	1	5360550	1214	64.71	4.67	12	0.09	350.00	4847.00	64100	20230209	-64.66	17250	20231026	31.30	64100	-64.66	20230209	17250	31.30	20231026	64100	-64.66	20230209	17250	31.30	20231026	1.91	N	408900	100	5 억		43919	N	N	1	N	00	N
95	20231115	111254	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	22500	-450	5	-1.96	97648950	4311	13.89	22750	23100	22250	29800	16100	22950	22650.70	0.82	0	-1124	24816	23882	22016	21082	19216	24350	21550	5	6850	100	13770	50	1	5360550	1206	64.29	4.64	12	0.08	350.00	4847.00	64100	20230209	-64.90	17250	20231026	30.43	64100	-64.90	20230209	17250	30.43	20231026	64100	-64.90	20230209	17250	30.43	20231026	1.91	N	408900	100	5 억		43919	N	N	1	N	00	N
96	20231115	101244	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	22450	-500	5	-2.18	83759450	3694	11.90	22750	23100	22250	29800	16100	22950	22674.01	0.82	0	-954	24816	23882	22016	21082	19216	24350	21550	5	6850	100	13770	50	1	5360550	1203	64.14	4.63	12	0.07	350.00	4847.00	64100	20230209	-64.98	17250	20231026	30.14	64100	-64.98	20230209	17250	30.14	20231026	64100	-64.98	20230209	17250	30.14	20231026	1.91	N	408900	100	5 억		43919	N	N	1	N	00	N
97	20231115	091232	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	22250	-700	5	-3.05	16575050	736	2.37	22750	22900	22250	29800	16100	22950	22516.92	0.82	0	219	24816	23882	22016	21082	19216	24350	21550	5	6850	100	13770	50	1	5360550	1193	63.57	4.59	12	0.01	350.00	4847.00	64100	20230209	-65.29	17250	20231026	28.99	64100	-65.29	20230209	17250	28.99	20231026	64100	-65.29	20230209	17250	28.99	20231026	1.91	N	408900	100	5 억		43919	N	N	1	N	00	N
98	20231114	161212	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	22950	2750	2	13.61	682554250	31015	283.16	20150	22950	20150	26250	14150	20200	22007.20	0.66	0	8597	22540	21370	20580	19410	18620	20975	19015	5	6050	100	12120	50	1	5360550	1230	65.57	4.73	12	0.58	350.00	4847.00	64100	20230209	-64.20	17250	20231026	33.04	64100	-64.20	20230209	17250	33.04	20231026	64100	-64.20	20230209	17250	33.04	20231026	1.91	N	408900	100	5 억		35444	N	N	1	N	00	N
99	20231114	151219	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	22500	2300	2	11.39	552859850	25293	230.92	20150	22500	20150	26250	14150	20200	21858.22	0.66	0	7686	22540	21370	20580	19410	18620	20975	19015	5	6050	100	12120	50	1	5360550	1206	64.29	4.64	12	0.47	350.00	4847.00	64100	20230209	-64.90	17250	20231026	30.43	64100	-64.90	20230209	17250	30.43	20231026	64100	-64.90	20230209	17250	30.43	20231026	1.91	N	408900	100	5 억		35444	N	N	6	N	00	N
100	20231114	141215	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	21800	1600	2	7.92	380837300	17541	160.15	20150	22450	20150	26250	14150	20200	21711.27	0.66	0	5171	22540	21370	20580	19410	18620	20975	19015	5	6050	100	12120	50	1	5360550	1169	62.29	4.50	12	0.33	350.00	4847.00	64100	20230209	-65.99	17250	20231026	26.38	64100	-65.99	20230209	17250	26.38	20231026	64100	-65.99	20230209	17250	26.38	20231026	1.91	N	408900	100	5 억		35444	N	N	6	N	00	N
101	20231114	131218	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	21900	1700	2	8.42	320628350	14767	134.82	20150	22450	20150	26250	14150	20200	21712.49	0.66	0	2691	22540	21370	20580	19410	18620	20975	19015	5	6050	100	12120	50	1	5360550	1174	62.57	4.52	12	0.28	350.00	4847.00	64100	20230209	-65.83	17250	20231026	26.96	64100	-65.83	20230209	17250	26.96	20231026	64100	-65.83	20230209	17250	26.96	20231026	1.91	N	408900	100	5 억		35444	N	N	6	N	00	N
102	20231114	121221	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	21650	1450	2	7.18	286036500	13185	120.38	20150	22450	20150	26250	14150	20200	21694.08	0.66	0	2239	22540	21370	20580	19410	18620	20975	19015	5	6050	100	12120	50	1	5360550	1161	61.86	4.47	12	0.25	350.00	4847.00	64100	20230209	-66.22	17250	20231026	25.51	64100	-66.22	20230209	17250	25.51	20231026	64100	-66.22	20230209	17250	25.51	20231026	1.91	N	408900	100	5 억		35444	N	N	6	N	00	N
103	20231114	111230	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	22150	1950	2	9.65	122413200	5714	52.17	20150	22150	20150	26250	14150	20200	21423.38	0.66	0	1359	22540	21370	20580	19410	18620	20975	19015	5	6050	100	12120	50	1	5360550	1187	63.29	4.57	12	0.11	350.00	4847.00	64100	20230209	-65.44	17250	20231026	28.41	64100	-65.44	20230209	17250	28.41	20231026	64100	-65.44	20230209	17250	28.41	20231026	1.91	N	408900	100	5 억		35444	Y	N	6	N	00	N
104	20231114	101215	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	21050	850	2	4.21	27173550	1303	11.90	20150	21400	20150	26250	14150	20200	20854.60	0.66	0	-76	22540	21370	20580	19410	18620	20975	19015	5	6050	100	12120	50	1	5360550	1128	60.14	4.34	12	0.02	350.00	4847.00	64100	20230209	-67.16	17250	20231026	22.03	64100	-67.16	20230209	17250	22.03	20231026	64100	-67.16	20230209	17250	22.03	20231026	1.91	N	408900	100	5 억		35444	N	N	6	N	00	N
105	20231114	091203	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	20400	200	2	0.99	6788100	335	3.06	20150	21350	20150	26250	14150	20200	20262.99	0.66	0	38	22540	21370	20580	19410	18620	20975	19015	5	6050	100	12120	50	1	5360550	1094	58.29	4.21	12	0.01	350.00	4847.00	64100	20230209	-68.17	17250	20231026	18.26	64100	-68.17	20230209	17250	18.26	20231026	64100	-68.17	20230209	17250	18.26	20231026	1.91	N	408900	100	5 억		35444	N	N	6	N	00	N
106	20231113	161156	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	20200	-950	5	-4.49	223036360	10946	179.83	20800	21750	19790	27450	14850	21150	20376.08	0.66	0	86	22983	22066	21433	20516	19883	21750	20200	5	6300	100	12690	50	1	5360550	1083	57.71	4.17	12	0.20	350.00	4847.00	64100	20230209	-68.49	17250	20231026	17.10	64100	-68.49	20230209	17250	17.10	20231026	64100	-68.49	20230209	17250	17.10	20231026	1.98	N	408900	100	5 억		35366	N	N	6	N	00	N
107	20231113	151149	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	20300	-850	5	-4.02	213408260	10470	172.01	20800	21750	19790	27450	14850	21150	20382.83	0.66	0	193	22983	22066	21433	20516	19883	21750	20200	5	6300	100	12690	50	1	5360550	1088	58.00	4.19	12	0.20	350.00	4847.00	64100	20230209	-68.33	17250	20231026	17.68	64100	-68.33	20230209	17250	17.68	20231026	64100	-68.33	20230209	17250	17.68	20231026	1.98	N	408900	100	5 억		35366	N	N	17	N	00	N
108	20231113	141150	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	20350	-800	5	-3.78	147063000	7161	117.64	20800	21750	20050	27450	14850	21150	20536.66	0.66	0	-306	22983	22066	21433	20516	19883	21750	20200	5	6300	100	12690	50	1	5360550	1091	58.14	4.20	12	0.13	350.00	4847.00	64100	20230209	-68.25	17250	20231026	17.97	64100	-68.25	20230209	17250	17.97	20231026	64100	-68.25	20230209	17250	17.97	20231026	1.98	N	408900	100	5 억		35366	N	N	17	N	00	N
109	20231113	131148	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	20100	-1050	5	-4.96	103834350	5017	82.42	20800	21750	20100	27450	14850	21150	20696.50	0.66	0	-1115	22983	22066	21433	20516	19883	21750	20200	5	6300	100	12690	50	1	5360550	1077	57.43	4.15	12	0.09	350.00	4847.00	64100	20230209	-68.64	17250	20231026	16.52	64100	-68.64	20230209	17250	16.52	20231026	64100	-68.64	20230209	17250	16.52	20231026	1.98	N	408900	100	5 억		35366	N	N	17	N	00	N
110	20231113	121154	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	20350	-800	5	-3.78	82738150	3973	65.27	20800	21750	20350	27450	14850	21150	20825.11	0.66	0	-990	22983	22066	21433	20516	19883	21750	20200	5	6300	100	12690	50	1	5360550	1091	58.14	4.20	12	0.07	350.00	4847.00	64100	20230209	-68.25	17250	20231026	17.97	64100	-68.25	20230209	17250	17.97	20231026	64100	-68.25	20230209	17250	17.97	20231026	1.98	N	408900	100	5 억		35366	N	N	17	N	00	N
111	20231113	111146	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	20650	-500	5	-2.36	59111100	2822	46.36	20800	21750	20550	27450	14850	21150	20946.53	0.66	0	-8	22983	22066	21433	20516	19883	21750	20200	5	6300	100	12690	50	1	5360550	1107	59.00	4.26	12	0.05	350.00	4847.00	64100	20230209	-67.78	17250	20231026	19.71	64100	-67.78	20230209	17250	19.71	20231026	64100	-67.78	20230209	17250	19.71	20231026	1.98	N	408900	100	5 억		35366	N	N	17	N	00	N
112	20231113	101145	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	20750	-400	5	-1.89	49457050	2354	38.67	20800	21750	20550	27450	14850	21150	21009.79	0.66	0	71	22983	22066	21433	20516	19883	21750	20200	5	6300	100	12690	50	1	5360550	1112	59.29	4.28	12	0.04	350.00	4847.00	64100	20230209	-67.63	17250	20231026	20.29	64100	-67.63	20230209	17250	20.29	20231026	64100	-67.63	20230209	17250	20.29	20231026	1.98	N	408900	100	5 억		35366	N	N	17	N	00	N
113	20231113	091154	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	21250	100	2	0.47	2919550	138	2.27	20800	21450	20800	27450	14850	21150	21156.16	0.66	0	20	22983	22066	21433	20516	19883	21750	20200	5	6300	100	12690	50	1	5360550	1139	60.71	4.38	12	0.00	350.00	4847.00	64100	20230209	-66.85	17250	20231026	23.19	64100	-66.85	20230209	17250	23.19	20231026	64100	-66.85	20230209	17250	23.19	20231026	1.98	N	408900	100	5 억		35366	N	N	17	N	00	N
114	20231110	161206	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	21150	-450	5	-2.08	128289950	6082	40.81	22350	22350	20800	28050	15150	21600	21093.38	0.69	0	-1693	23133	22366	21733	20966	20333	22050	20650	5	6450	100	12960	50	1	5360550	1134	60.43	4.36	12	0.11	350.00	4847.00	64100	20230209	-67.00	17250	20231026	22.61	64100	-67.00	20230209	17250	22.61	20231026	64100	-67.00	20230209	17250	22.61	20231026	1.88	N	408900	100	5 억		36859	N	N	17	N	00	N
115	20231110	151214	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	21000	-600	5	-2.78	107731650	5106	34.26	22350	22350	20800	28050	15150	21600	21099.03	0.69	0	-1596	23133	22366	21733	20966	20333	22050	20650	5	6450	100	12960	50	1	5360550	1126	60.00	4.33	12	0.10	350.00	4847.00	64100	20230209	-67.24	17250	20231026	21.74	64100	-67.24	20230209	17250	21.74	20231026	64100	-67.24	20230209	17250	21.74	20231026	1.88	N	408900	100	5 억		36859	N	N	0	N	00	N
116	20231110	141157	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	21000	-600	5	-2.78	93022950	4406	29.57	22350	22350	20800	28050	15150	21600	21112.79	0.69	0	-1343	23133	22366	21733	20966	20333	22050	20650	5	6450	100	12960	50	1	5360550	1126	60.00	4.33	12	0.08	350.00	4847.00	64100	20230209	-67.24	17250	20231026	21.74	64100	-67.24	20230209	17250	21.74	20231026	64100	-67.24	20230209	17250	21.74	20231026	1.88	N	408900	100	5 억		36859	N	N	0	N	00	N
117	20231110	131159	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	21050	-550	5	-2.55	85766950	4063	27.26	22350	22350	20800	28050	15150	21600	21109.27	0.69	0	-1179	23133	22366	21733	20966	20333	22050	20650	5	6450	100	12960	50	1	5360550	1128	60.14	4.34	12	0.08	350.00	4847.00	64100	20230209	-67.16	17250	20231026	22.03	64100	-67.16	20230209	17250	22.03	20231026	64100	-67.16	20230209	17250	22.03	20231026	1.88	N	408900	100	5 억		36859	N	N	0	N	00	N
118	20231110	121207	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	21100	-500	5	-2.31	51703200	2445	16.41	22350	22350	20800	28050	15150	21600	21146.50	0.69	0	-620	23133	22366	21733	20966	20333	22050	20650	5	6450	100	12960	50	1	5360550	1131	60.29	4.35	12	0.05	350.00	4847.00	64100	20230209	-67.08	17250	20231026	22.32	64100	-67.08	20230209	17250	22.32	20231026	64100	-67.08	20230209	17250	22.32	20231026	1.88	N	408900	100	5 억		36859	N	N	0	N	00	N
119	20231110	111144	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	21200	-400	5	-1.85	49867500	2358	15.82	22350	22350	20800	28050	15150	21600	21148.22	0.69	0	-548	23133	22366	21733	20966	20333	22050	20650	5	6450	100	12960	50	1	5360550	1136	60.57	4.37	12	0.04	350.00	4847.00	64100	20230209	-66.93	17250	20231026	22.90	64100	-66.93	20230209	17250	22.90	20231026	64100	-66.93	20230209	17250	22.90	20231026	1.88	N	408900	100	5 억		36859	N	N	0	N	00	N
120	20231110	101159	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	21250	-350	5	-1.62	36817800	1744	11.70	22350	22350	20800	28050	15150	21600	21111.12	0.69	0	-398	23133	22366	21733	20966	20333	22050	20650	5	6450	100	12960	50	1	5360550	1139	60.71	4.38	12	0.03	350.00	4847.00	64100	20230209	-66.85	17250	20231026	23.19	64100	-66.85	20230209	17250	23.19	20231026	64100	-66.85	20230209	17250	23.19	20231026	1.88	N	408900	100	5 억		36859	N	N	0	N	00	N
121	20231110	091138	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	21350	-250	5	-1.16	4166300	194	1.30	22350	22350	21350	28050	15150	21600	21475.77	0.69	0	-144	23133	22366	21733	20966	20333	22050	20650	5	6450	100	12960	50	1	5360550	1144	61.00	4.40	12	0.00	350.00	4847.00	64100	20230209	-66.69	17250	20231026	23.77	64100	-66.69	20230209	17250	23.77	20231026	64100	-66.69	20230209	17250	23.77	20231026	1.88	N	408900	100	5 억		36859	N	N	0	N	00	N
122	20231109	161130	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	21600	-600	5	-2.70	323878050	14868	39.46	21750	22500	21100	28850	15550	22200	21783.58	0.64	0	2487	24200	23200	22300	21300	20400	23700	21800	5	6650	100	13320	50	1	5360550	1158	61.71	4.46	12	0.28	350.00	4847.00	64100	20230209	-66.30	17250	20231026	25.22	64100	-66.30	20230209	17250	25.22	20231026	64100	-66.30	20230209	17250	25.22	20231026	1.86	N	408900	100	5 억		34328	N	N	0	N	00	N
123	20231109	151130	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	21650	-550	5	-2.48	317135950	14556	38.63	21750	22500	21100	28850	15550	22200	21787.30	0.64	0	2585	24200	23200	22300	21300	20400	23700	21800	5	6650	100	13320	50	1	5360550	1161	61.86	4.47	12	0.27	350.00	4847.00	64100	20230209	-66.22	17250	20231026	25.51	64100	-66.22	20230209	17250	25.51	20231026	64100	-66.22	20230209	17250	25.51	20231026	1.86	N	408900	100	5 억		34328	N	N	0	N	00	N
124	20231109	141126	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	21450	-750	5	-3.38	255645100	11681	31.00	21750	22500	21450	28850	15550	22200	21885.55	0.64	0	2268	24200	23200	22300	21300	20400	23700	21800	5	6650	100	13320	50	1	5360550	1150	61.29	4.43	12	0.22	350.00	4847.00	64100	20230209	-66.54	17250	20231026	24.35	64100	-66.54	20230209	17250	24.35	20231026	64100	-66.54	20230209	17250	24.35	20231026	1.86	N	408900	100	5 억		34328	N	N	0	N	00	N
125	20231109	131129	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	21700	-500	5	-2.25	234250550	10688	28.36	21750	22500	21500	28850	15550	22200	21917.15	0.64	0	2233	24200	23200	22300	21300	20400	23700	21800	5	6650	100	13320	50	1	5360550	1163	62.00	4.48	12	0.20	350.00	4847.00	64100	20230209	-66.15	17250	20231026	25.80	64100	-66.15	20230209	17250	25.80	20231026	64100	-66.15	20230209	17250	25.80	20231026	1.86	N	408900	100	5 억		34328	N	N	0	N	00	N
126	20231109	121133	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	21900	-300	5	-1.35	209858000	9562	25.38	21750	22500	21500	28850	15550	22200	21947.08	0.64	0	2317	24200	23200	22300	21300	20400	23700	21800	5	6650	100	13320	50	1	5360550	1174	62.57	4.52	12	0.18	350.00	4847.00	64100	20230209	-65.83	17250	20231026	26.96	64100	-65.83	20230209	17250	26.96	20231026	64100	-65.83	20230209	17250	26.96	20231026	1.86	N	408900	100	5 억		34328	N	N	0	N	00	N
127	20231109	111129	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	22000	-200	5	-0.90	203579600	9276	24.62	21750	22500	21500	28850	15550	22200	21946.92	0.64	0	2382	24200	23200	22300	21300	20400	23700	21800	5	6650	100	13320	50	1	5360550	1179	62.86	4.54	12	0.17	350.00	4847.00	64100	20230209	-65.68	17250	20231026	27.54	64100	-65.68	20230209	17250	27.54	20231026	64100	-65.68	20230209	17250	27.54	20231026	1.86	N	408900	100	5 억		34328	N	N	0	N	00	N
128	20231109	101123	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	21550	-650	5	-2.93	171193050	7805	20.71	21750	22500	21500	28850	15550	22200	21933.77	0.64	0	2323	24200	23200	22300	21300	20400	23700	21800	5	6650	100	13320	50	1	5360550	1155	61.57	4.45	12	0.15	350.00	4847.00	64100	20230209	-66.38	17250	20231026	24.93	64100	-66.38	20230209	17250	24.93	20231026	64100	-66.38	20230209	17250	24.93	20231026	1.86	N	408900	100	5 억		34328	N	N	0	N	00	N
129	20231109	091131	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	22250	50	2	0.23	92017000	4188	11.11	21750	22500	21750	28850	15550	22200	21971.59	0.64	0	1885	24200	23200	22300	21300	20400	23700	21800	5	6650	100	13320	50	1	5360550	1193	63.57	4.59	12	0.08	350.00	4847.00	64100	20230209	-65.29	17250	20231026	28.99	64100	-65.29	20230209	17250	28.99	20231026	64100	-65.29	20230209	17250	28.99	20231026	1.86	N	408900	100	5 억		34328	N	N	0	N	00	N
130	20231108	161122	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	22200	450	2	2.07	851174450	37682	177.29	21600	23300	21400	28250	15250	21750	22588.38	0.57	0	1689	22650	22200	21450	21000	20250	22425	21225	5	6500	100	13050	50	1	5360550	1190	63.43	4.58	12	0.70	350.00	4847.00	64100	20230209	-65.37	17250	20231026	28.70	64100	-65.37	20230209	17250	28.70	20231026	64100	-65.37	20230209	17250	28.70	20231026	1.85	N	408900	100	5 억		30506	N	N	2	N	00	N
131	20231108	151126	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	22050	300	2	1.38	837001200	37043	174.28	21600	23300	21400	28250	15250	21750	22595.39	0.57	0	1565	22650	22200	21450	21000	20250	22425	21225	5	6500	100	13050	50	1	5360550	1182	63.00	4.55	12	0.69	350.00	4847.00	64100	20230209	-65.60	17250	20231026	27.83	64100	-65.60	20230209	17250	27.83	20231026	64100	-65.60	20230209	17250	27.83	20231026	1.85	N	408900	100	5 억		30506	N	N	2	N	00	N
132	20231108	141119	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	22450	700	2	3.22	721463050	31866	149.92	21600	23300	21400	28250	15250	21750	22640.53	0.57	0	939	22650	22200	21450	21000	20250	22425	21225	5	6500	100	13050	50	1	5360550	1203	64.14	4.63	12	0.59	350.00	4847.00	64100	20230209	-64.98	17250	20231026	30.14	64100	-64.98	20230209	17250	30.14	20231026	64100	-64.98	20230209	17250	30.14	20231026	1.85	N	408900	100	5 억		30506	N	N	2	N	00	N
133	20231108	131117	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	22350	600	2	2.76	713144500	31498	148.19	21600	23300	21400	28250	15250	21750	22640.95	0.57	0	945	22650	22200	21450	21000	20250	22425	21225	5	6500	100	13050	50	1	5360550	1198	63.86	4.61	12	0.59	350.00	4847.00	64100	20230209	-65.13	17250	20231026	29.57	64100	-65.13	20230209	17250	29.57	20231026	64100	-65.13	20230209	17250	29.57	20231026	1.85	N	408900	100	5 억		30506	N	N	2	N	00	N
134	20231108	121114	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	22850	1100	2	5.06	683648800	30183	142.00	21600	23300	21400	28250	15250	21750	22650.13	0.57	0	494	22650	22200	21450	21000	20250	22425	21225	5	6500	100	13050	50	1	5360550	1225	65.29	4.71	12	0.56	350.00	4847.00	64100	20230209	-64.35	17250	20231026	32.46	64100	-64.35	20230209	17250	32.46	20231026	64100	-64.35	20230209	17250	32.46	20231026	1.85	N	408900	100	5 억		30506	N	N	2	N	00	N
135	20231108	111123	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	22400	650	2	2.99	565988350	25028	117.75	21600	23300	21400	28250	15250	21750	22614.21	0.57	0	86	22650	22200	21450	21000	20250	22425	21225	5	6500	100	13050	50	1	5360550	1201	64.00	4.62	12	0.47	350.00	4847.00	64100	20230209	-65.05	17250	20231026	29.86	64100	-65.05	20230209	17250	29.86	20231026	64100	-65.05	20230209	17250	29.86	20231026	1.85	N	408900	100	5 억		30506	N	N	2	N	00	N
136	20231108	101119	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	22350	600	2	2.76	460950500	20391	95.94	21600	23300	21400	28250	15250	21750	22605.59	0.57	0	1837	22650	22200	21450	21000	20250	22425	21225	5	6500	100	13050	50	1	5360550	1198	63.86	4.61	12	0.38	350.00	4847.00	64100	20230209	-65.13	17250	20231026	29.57	64100	-65.13	20230209	17250	29.57	20231026	64100	-65.13	20230209	17250	29.57	20231026	1.85	N	408900	100	5 억		30506	N	N	2	N	00	N
137	20231108	091117	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	21900	150	2	0.69	76932950	3490	16.42	21600	22550	21400	28250	15250	21750	22043.83	0.57	0	149	22650	22200	21450	21000	20250	22425	21225	5	6500	100	13050	50	1	5360550	1174	62.57	4.52	12	0.07	350.00	4847.00	64100	20230209	-65.83	17250	20231026	26.96	64100	-65.83	20230209	17250	26.96	20231026	64100	-65.83	20230209	17250	26.96	20231026	1.85	N	408900	100	5 억		30506	N	N	2	N	00	N
138	20231107	161118	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	21750	450	2	2.11	450316700	21182	10.89	21000	21900	20700	27650	14950	21300	21258.29	0.57	0	-441	26693	23996	21603	18906	16513	25345	20255	5	6350	100	12780	50	1	5360550	1166	62.14	4.49	12	0.40	350.00	4847.00	64100	20230209	-66.07	17250	20231026	26.09	64100	-66.07	20230209	17250	26.09	20231026	64100	-66.07	20230209	17250	26.09	20231026	1.89	N	408900	100	5 억		30430	N	N	2	N	00	N
139	20231107	151123	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	21700	400	2	1.88	431417450	20313	10.45	21000	21900	20700	27650	14950	21300	21238.49	0.57	0	-55	26693	23996	21603	18906	16513	25345	20255	5	6350	100	12780	50	1	5360550	1163	62.00	4.48	12	0.38	350.00	4847.00	64100	20230209	-66.15	17250	20231026	25.80	64100	-66.15	20230209	17250	25.80	20231026	64100	-66.15	20230209	17250	25.80	20231026	1.89	N	408900	100	5 억		30430	N	N	3	N	00	N
140	20231107	141122	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	21300	0	3	0.00	331103300	15645	8.05	21000	21800	20700	27650	14950	21300	21163.52	0.57	0	-1402	26693	23996	21603	18906	16513	25345	20255	5	6350	100	12780	50	1	5360550	1142	60.86	4.39	12	0.29	350.00	4847.00	64100	20230209	-66.77	17250	20231026	23.48	64100	-66.77	20230209	17250	23.48	20231026	64100	-66.77	20230209	17250	23.48	20231026	1.89	N	408900	100	5 억		30430	N	N	3	N	00	N
141	20231107	131125	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	21100	-200	5	-0.94	297837800	14083	7.24	21000	21800	20700	27650	14950	21300	21148.75	0.57	0	-1266	26693	23996	21603	18906	16513	25345	20255	5	6350	100	12780	50	1	5360550	1131	60.29	4.35	12	0.26	350.00	4847.00	64100	20230209	-67.08	17250	20231026	22.32	64100	-67.08	20230209	17250	22.32	20231026	64100	-67.08	20230209	17250	22.32	20231026	1.89	N	408900	100	5 억		30430	N	N	3	N	00	N
142	20231107	121117	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	21000	-300	5	-1.41	267110250	12623	6.49	21000	21800	20700	27650	14950	21300	21160.60	0.57	0	-864	26693	23996	21603	18906	16513	25345	20255	5	6350	100	12780	50	1	5360550	1126	60.00	4.33	12	0.24	350.00	4847.00	64100	20230209	-67.24	17250	20231026	21.74	64100	-67.24	20230209	17250	21.74	20231026	64100	-67.24	20230209	17250	21.74	20231026	1.89	N	408900	100	5 억		30430	N	N	3	N	00	N
143	20231107	111118	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	21250	-50	5	-0.23	219592250	10380	5.34	21000	21800	20700	27650	14950	21300	21155.32	0.57	0	89	26693	23996	21603	18906	16513	25345	20255	5	6350	100	12780	50	1	5360550	1139	60.71	4.38	12	0.19	350.00	4847.00	64100	20230209	-66.85	17250	20231026	23.19	64100	-66.85	20230209	17250	23.19	20231026	64100	-66.85	20230209	17250	23.19	20231026	1.89	N	408900	100	5 억		30430	N	N	3	N	00	N
144	20231107	101130	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	20950	-350	5	-1.64	127946500	6099	3.14	21000	21400	20700	27650	14950	21300	20978.28	0.57	0	-809	26693	23996	21603	18906	16513	25345	20255	5	6350	100	12780	50	1	5360550	1123	59.86	4.32	12	0.11	350.00	4847.00	64100	20230209	-67.32	17250	20231026	21.45	64100	-67.32	20230209	17250	21.45	20231026	64100	-67.32	20230209	17250	21.45	20231026	1.89	N	408900	100	5 억		30430	N	N	3	N	00	N
145	20231107	091106	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	21000	-300	5	-1.41	71480500	3422	1.76	21000	21100	20700	27650	14950	21300	20888.52	0.57	0	-202	26693	23996	21603	18906	16513	25345	20255	5	6350	100	12780	50	1	5360550	1126	60.00	4.33	12	0.06	350.00	4847.00	64100	20230209	-67.24	17250	20231026	21.74	64100	-67.24	20230209	17250	21.74	20231026	64100	-67.24	20230209	17250	21.74	20231026	1.89	N	408900	100	5 억		30430	N	N	3	N	00	N
146	20231106	161053	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	21300	1850	2	9.51	4260976260	193812	1779.07	19210	24300	19210	25250	13620	19450	21986.16	0.83	0	-15234	20343	19896	19043	18596	17743	20120	18820	5	5800	100	11670	50	1	5360550	1142	60.86	4.39	12	3.62	350.00	4847.00	64100	20230209	-66.77	17250	20231026	23.48	64100	-66.77	20230209	17250	23.48	20231026	64100	-66.77	20230209	17250	23.48	20231026	1.91	N	408900	100	5 억		44282	N	N	3	N	00	N
147	20231106	151059	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	21300	1850	2	9.51	4213945060	191601	1758.78	19210	24300	19210	25250	13620	19450	21993.34	0.83	0	-15488	20343	19896	19043	18596	17743	20120	18820	5	5800	100	11670	50	1	5360550	1142	60.86	4.39	12	3.57	350.00	4847.00	64100	20230209	-66.77	17250	20231026	23.48	64100	-66.77	20230209	17250	23.48	20231026	64100	-66.77	20230209	17250	23.48	20231026	1.91	N	408900	100	5 억		44282	N	N	0	N	00	N
148	20231106	141052	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	20900	1450	2	7.46	4092948810	185884	1706.30	19210	24300	19210	25250	13620	19450	22018.83	0.83	0	-19115	20343	19896	19043	18596	17743	20120	18820	5	5800	100	11670	50	1	5360550	1120	59.71	4.31	12	3.47	350.00	4847.00	64100	20230209	-67.39	17250	20231026	21.16	64100	-67.39	20230209	17250	21.16	20231026	64100	-67.39	20230209	17250	21.16	20231026	1.91	N	408900	100	5 억		44282	N	N	0	N	00	N
149	20231106	131103	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	21300	1850	2	9.51	3973221810	180210	1654.21	19210	24300	19210	25250	13620	19450	22047.73	0.83	0	-19206	20343	19896	19043	18596	17743	20120	18820	5	5800	100	11670	50	1	5360550	1142	60.86	4.39	12	3.36	350.00	4847.00	64100	20230209	-66.77	17250	20231026	23.48	64100	-66.77	20230209	17250	23.48	20231026	64100	-66.77	20230209	17250	23.48	20231026	1.91	N	408900	100	5 억		44282	N	N	0	N	00	N
150	20231106	121059	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	21150	1700	2	8.74	3881315160	175887	1614.53	19210	24300	19210	25250	13620	19450	22067.10	0.83	0	-19152	20343	19896	19043	18596	17743	20120	18820	5	5800	100	11670	50	1	5360550	1134	60.43	4.36	12	3.28	350.00	4847.00	64100	20230209	-67.00	17250	20231026	22.61	64100	-67.00	20230209	17250	22.61	20231026	64100	-67.00	20230209	17250	22.61	20231026	1.91	N	408900	100	5 억		44282	N	N	0	N	00	N
151	20231106	111057	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	21350	1900	2	9.77	3751213360	169785	1558.52	19210	24300	19210	25250	13620	19450	22093.90	0.83	0	-18343	20343	19896	19043	18596	17743	20120	18820	5	5800	100	11670	50	1	5360550	1144	61.00	4.40	12	3.17	350.00	4847.00	64100	20230209	-66.69	17250	20231026	23.77	64100	-66.69	20230209	17250	23.77	20231026	64100	-66.69	20230209	17250	23.77	20231026	1.91	N	408900	100	5 억		44282	N	N	0	N	00	N
152	20231106	101031	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	21200	1750	2	9.00	3490040360	157414	1444.96	19210	24300	19210	25250	13620	19450	22171.09	0.83	0	-16680	20343	19896	19043	18596	17743	20120	18820	5	5800	100	11670	50	1	5360550	1136	60.57	4.37	12	2.94	350.00	4847.00	64100	20230209	-66.93	17250	20231026	22.90	64100	-66.93	20230209	17250	22.90	20231026	64100	-66.93	20230209	17250	22.90	20231026	1.91	N	408900	100	5 억		44282	N	N	0	N	00	N
153	20231106	091056	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	21050	1600	2	8.23	137514360	6849	62.87	19210	21050	19210	25250	13620	19450	20078.02	0.83	0	637	20343	19896	19043	18596	17743	20120	18820	5	5800	100	11670	50	1	5360550	1128	60.14	4.34	12	0.13	350.00	4847.00	64100	20230209	-67.16	17250	20231026	22.03	64100	-67.16	20230209	17250	22.03	20231026	64100	-67.16	20230209	17250	22.03	20231026	1.91	N	408900	100	5 억		44282	Y	N	0	N	00	N
154	20231103	161044	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	19450	1280	2	7.04	208084580	10893	175.61	18200	19490	18190	23600	12720	18170	19102.60	0.76	0	3705	18683	18426	18243	17986	17803	18555	18115	5	5430	100	10900	10	1	5360550	1043	55.57	4.01	12	0.20	350.00	4847.00	64100	20230209	-69.66	17250	20231026	12.75	64100	-69.66	20230209	17250	12.75	20231026	64100	-69.66	20230209	17250	12.75	20231026	1.93	N	408900	100	5 억		40576	N	N	9	N	00	N
155	20231103	151039	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	19340	1170	2	6.44	202894010	10626	171.30	18200	19490	18190	23600	12720	18170	19094.11	0.76	0	3628	18683	18426	18243	17986	17803	18555	18115	5	5430	100	10900	10	1	5360550	1037	55.26	3.99	12	0.20	350.00	4847.00	64100	20230209	-69.83	17250	20231026	12.12	64100	-69.83	20230209	17250	12.12	20231026	64100	-69.83	20230209	17250	12.12	20231026	1.93	N	408900	100	5 억		40576	N	N	9	N	00	N
156	20231103	141041	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	19130	960	2	5.28	160760040	8449	136.21	18200	19430	18190	23600	12720	18170	19027.11	0.76	0	3500	18683	18426	18243	17986	17803	18555	18115	5	5430	100	10900	10	1	5360550	1025	54.66	3.95	12	0.16	350.00	4847.00	64100	20230209	-70.16	17250	20231026	10.90	64100	-70.16	20230209	17250	10.90	20231026	64100	-70.16	20230209	17250	10.90	20231026	1.93	N	408900	100	5 억		40576	N	N	9	N	00	N
157	20231103	131039	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	19060	890	2	4.90	145804570	7668	123.62	18200	19430	18190	23600	12720	18170	19014.68	0.76	0	3039	18683	18426	18243	17986	17803	18555	18115	5	5430	100	10900	10	1	5360550	1022	54.46	3.93	12	0.14	350.00	4847.00	64100	20230209	-70.27	17250	20231026	10.49	64100	-70.27	20230209	17250	10.49	20231026	64100	-70.27	20230209	17250	10.49	20231026	1.93	N	408900	100	5 억		40576	N	N	9	N	00	N
158	20231103	121037	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	19180	1010	2	5.56	143051840	7524	121.30	18200	19430	18190	23600	12720	18170	19012.74	0.76	0	2997	18683	18426	18243	17986	17803	18555	18115	5	5430	100	10900	10	1	5360550	1028	54.80	3.96	12	0.14	350.00	4847.00	64100	20230209	-70.08	17250	20231026	11.19	64100	-70.08	20230209	17250	11.19	20231026	64100	-70.08	20230209	17250	11.19	20231026	1.93	N	408900	100	5 억		40576	N	N	9	N	00	N
159	20231103	111048	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	19220	1050	2	5.78	125992660	6634	106.95	18200	19430	18190	23600	12720	18170	18991.96	0.76	0	2699	18683	18426	18243	17986	17803	18555	18115	5	5430	100	10900	10	1	5360550	1030	54.91	3.97	12	0.12	350.00	4847.00	64100	20230209	-70.02	17250	20231026	11.42	64100	-70.02	20230209	17250	11.42	20231026	64100	-70.02	20230209	17250	11.42	20231026	1.93	N	408900	100	5 억		40576	N	N	9	N	00	N
160	20231103	101027	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	18980	810	2	4.46	65741180	3488	56.23	18200	19260	18190	23600	12720	18170	18847.82	0.76	0	618	18683	18426	18243	17986	17803	18555	18115	5	5430	100	10900	10	1	5360550	1017	54.23	3.92	12	0.07	350.00	4847.00	64100	20230209	-70.39	17250	20231026	10.03	64100	-70.39	20230209	17250	10.03	20231026	64100	-70.39	20230209	17250	10.03	20231026	1.93	N	408900	100	5 억		40576	N	N	9	N	00	N
161	20231103	091033	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	18530	360	2	1.98	12769330	696	11.22	18200	18530	18190	23600	12720	18170	18346.74	0.76	0	203	18683	18426	18243	17986	17803	18555	18115	5	5430	100	10900	10	1	5360550	993	52.94	3.82	12	0.01	350.00	4847.00	64100	20230209	-71.09	17250	20231026	7.42	64100	-71.09	20230209	17250	7.42	20231026	64100	-71.09	20230209	17250	7.42	20231026	1.93	N	408900	100	5 억		40576	N	N	9	N	00	N
162	20231102	161031	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	18170	290	2	1.62	113311060	6185	245.34	18070	18500	18060	23200	12520	17880	18320.30	0.69	0	3898	18780	18330	18030	17580	17280	18180	17430	5	5320	100	10720	10	1	5360550	974	51.91	3.75	12	0.12	350.00	4847.00	64100	20230209	-71.65	17250	20231026	5.33	64100	-71.65	20230209	17250	5.33	20231026	64100	-71.65	20230209	17250	5.33	20231026	1.94	N	408900	100	5 억		36993	N	N	9	N	00	N
163	20231102	151044	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	18460	580	2	3.24	104962080	5728	227.21	18070	18500	18060	23200	12520	17880	18324.39	0.69	0	3801	18780	18330	18030	17580	17280	18180	17430	5	5320	100	10720	10	1	5360550	990	52.74	3.81	12	0.11	350.00	4847.00	64100	20230209	-71.20	17250	20231026	7.01	64100	-71.20	20230209	17250	7.01	20231026	64100	-71.20	20230209	17250	7.01	20231026	1.94	N	408900	100	5 억		36993	N	N	4	N	00	N
164	20231102	141030	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	18460	580	2	3.24	90329590	4935	195.76	18070	18500	18060	23200	12520	17880	18303.87	0.69	0	3498	18780	18330	18030	17580	17280	18180	17430	5	5320	100	10720	10	1	5360550	990	52.74	3.81	12	0.09	350.00	4847.00	64100	20230209	-71.20	17250	20231026	7.01	64100	-71.20	20230209	17250	7.01	20231026	64100	-71.20	20230209	17250	7.01	20231026	1.94	N	408900	100	5 억		36993	N	N	4	N	00	N
165	20231102	131031	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	18260	380	2	2.13	58241650	3184	126.30	18070	18500	18060	23200	12520	17880	18291.98	0.69	0	2318	18780	18330	18030	17580	17280	18180	17430	5	5320	100	10720	10	1	5360550	979	52.17	3.77	12	0.06	350.00	4847.00	64100	20230209	-71.51	17250	20231026	5.86	64100	-71.51	20230209	17250	5.86	20231026	64100	-71.51	20230209	17250	5.86	20231026	1.94	N	408900	100	5 억		36993	N	N	4	N	00	N
166	20231102	121028	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	18380	500	2	2.80	46189190	2522	100.04	18070	18500	18060	23200	12520	17880	18314.51	0.69	0	1807	18780	18330	18030	17580	17280	18180	17430	5	5320	100	10720	10	1	5360550	985	52.51	3.79	12	0.05	350.00	4847.00	64100	20230209	-71.33	17250	20231026	6.55	64100	-71.33	20230209	17250	6.55	20231026	64100	-71.33	20230209	17250	6.55	20231026	1.94	N	408900	100	5 억		36993	N	N	4	N	00	N
167	20231102	111028	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	18430	550	2	3.08	44462110	2428	96.31	18070	18500	18060	23200	12520	17880	18312.24	0.69	0	1818	18780	18330	18030	17580	17280	18180	17430	5	5320	100	10720	10	1	5360550	988	52.66	3.80	12	0.05	350.00	4847.00	64100	20230209	-71.25	17250	20231026	6.84	64100	-71.25	20230209	17250	6.84	20231026	64100	-71.25	20230209	17250	6.84	20231026	1.94	N	408900	100	5 억		36993	N	N	4	N	00	N
168	20231102	101028	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	18330	450	2	2.52	19005740	1045	41.45	18070	18330	18060	23200	12520	17880	18187.31	0.69	0	504	18780	18330	18030	17580	17280	18180	17430	5	5320	100	10720	10	1	5360550	983	52.37	3.78	12	0.02	350.00	4847.00	64100	20230209	-71.40	17250	20231026	6.26	64100	-71.40	20230209	17250	6.26	20231026	64100	-71.40	20230209	17250	6.26	20231026	1.94	N	408900	100	5 억		36993	N	N	4	N	00	N
169	20231102	091035	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	18180	300	2	1.68	7334470	405	16.07	18070	18180	18060	23200	12520	17880	18109.80	0.69	0	-99	18780	18330	18030	17580	17280	18180	17430	5	5320	100	10720	10	1	5360550	975	51.94	3.75	12	0.01	350.00	4847.00	64100	20230209	-71.64	17250	20231026	5.39	64100	-71.64	20230209	17250	5.39	20231026	64100	-71.64	20230209	17250	5.39	20231026	1.94	N	408900	100	5 억		36993	N	N	4	N	00	N
170	20231101	161024	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	17880	-190	5	-1.05	45136970	2517	31.64	18480	18480	17730	23450	12650	18070	17932.89	0.70	0	-431	19190	18630	18220	17660	17250	18910	17940	5	5380	100	10840	10	1	5360550	958	51.09	3.69	12	0.05	350.00	4847.00	64100	20230209	-72.11	17250	20231026	3.65	64100	-72.11	20230209	17250	3.65	20231026	64100	-72.11	20230209	17250	3.65	20231026	1.94	N	408900	100	5 억		37491	N	N	4	N	00	N
171	20231101	151024	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	17760	-310	5	-1.72	43707570	2437	30.63	18480	18480	17730	23450	12650	18070	17934.99	0.70	0	-412	19190	18630	18220	17660	17250	18910	17940	5	5380	100	10840	10	1	5360550	952	50.74	3.66	12	0.05	350.00	4847.00	64100	20230209	-72.29	17250	20231026	2.96	64100	-72.29	20230209	17250	2.96	20231026	64100	-72.29	20230209	17250	2.96	20231026	1.94	N	408900	100	5 억		37491	N	N	4	N	00	N
172	20231101	141016	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	17980	-90	5	-0.50	17810170	987	12.41	18480	18480	17890	23450	12650	18070	18044.75	0.70	0	-207	19190	18630	18220	17660	17250	18910	17940	5	5380	100	10840	10	1	5360550	964	51.37	3.71	12	0.02	350.00	4847.00	64100	20230209	-71.95	17250	20231026	4.23	64100	-71.95	20230209	17250	4.23	20231026	64100	-71.95	20230209	17250	4.23	20231026	1.94	N	408900	100	5 억		37491	N	N	4	N	00	N
173	20231101	131025	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	18040	-30	5	-0.17	8618540	476	5.98	18480	18480	18020	23450	12650	18070	18106.18	0.70	0	-69	19190	18630	18220	17660	17250	18910	17940	5	5380	100	10840	10	1	5360550	967	51.54	3.72	12	0.01	350.00	4847.00	64100	20230209	-71.86	17250	20231026	4.58	64100	-71.86	20230209	17250	4.58	20231026	64100	-71.86	20230209	17250	4.58	20231026	1.94	N	408900	100	5 억		37491	N	N	4	N	00	N
174	20231101	121049	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	18090	20	2	0.11	7153470	395	4.97	18480	18480	18020	23450	12650	18070	18110.05	0.70	0	10	19190	18630	18220	17660	17250	18910	17940	5	5380	100	10840	10	1	5360550	970	51.69	3.73	12	0.01	350.00	4847.00	64100	20230209	-71.78	17250	20231026	4.87	64100	-71.78	20230209	17250	4.87	20231026	64100	-71.78	20230209	17250	4.87	20231026	1.94	N	408900	100	5 억		37491	N	N	4	N	00	N
175	20231101	111058	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	18040	-30	5	-0.17	1913910	105	1.32	18480	18480	18040	23450	12650	18070	18227.71	0.70	0	-13	19190	18630	18220	17660	17250	18910	17940	5	5380	100	10840	10	1	5360550	967	51.54	3.72	12	0.00	350.00	4847.00	64100	20230209	-71.86	17250	20231026	4.58	64100	-71.86	20230209	17250	4.58	20231026	64100	-71.86	20230209	17250	4.58	20231026	1.94	N	408900	100	5 억		37491	N	N	4	N	00	N
176	20231101	101039	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	18290	220	2	1.22	1116030	61	0.77	18480	18480	18280	23450	12650	18070	18295.57	0.70	0	-16	19190	18630	18220	17660	17250	18910	17940	5	5380	100	10840	10	1	5360550	980	52.26	3.77	12	0.00	350.00	4847.00	64100	20230209	-71.47	17250	20231026	6.03	64100	-71.47	20230209	17250	6.03	20231026	64100	-71.47	20230209	17250	6.03	20231026	1.94	N	408900	100	5 억		37491	N	N	4	N	00	N
177	20231101	091044	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	18380	310	2	1.72	36860	2	0.03	18480	18480	18380	23450	12650	18070	18430.00	0.70	0	0	19190	18630	18220	17660	17250	18910	17940	5	5380	100	10840	10	1	5360550	985	52.51	3.79	12	0.00	350.00	4847.00	64100	20230209	-71.33	17250	20231026	6.55	64100	-71.33	20230209	17250	6.55	20231026	64100	-71.33	20230209	17250	6.55	20231026	1.94	N	408900	100	5 억		37491	N	N	4	N	00	N