KissMeData/039340/price/prices-20231001.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	20231031	160450	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5340	-100	5	-1.84	148696960	28103	51.75	5400	5440	5210	7070	3810	5440	5291.14	4.81	-2795	-2794	5720	5580	5340	5200	4960	5650	5270	115	1630	500	3590	10	1	23000000	1228	8.90	0.70	12	0.12	600.00	7667.00	8270	20230309	-35.43	5060	20231026	5.53	8270	-35.43	20230309	5060	5.53	20231026	8270	-35.43	20230309	5060	5.53	20231026	0.89	N	039340	500	115 억		541843	N	N	0	N	00	N
3	20231031	150456	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5270	-170	5	-3.12	135804160	25674	47.28	5400	5440	5210	7070	3810	5440	5289.56	4.82	-1891	-1890	5720	5580	5340	5200	4960	5650	5270	115	1630	500	3590	10	1	23000000	1212	8.78	0.69	12	0.11	600.00	7667.00	8270	20230309	-36.28	5060	20231026	4.15	8270	-36.28	20230309	5060	4.15	20231026	8270	-36.28	20230309	5060	4.15	20231026	0.89	N	039340	500	115 억		542747	N	N	0	N	00	N
4	20231031	140500	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5280	-160	5	-2.94	127978840	24180	44.53	5400	5440	5210	7070	3810	5440	5292.76	4.82	-1360	-800	5720	5580	5340	5200	4960	5650	5270	115	1630	500	3590	10	1	23000000	1214	8.80	0.69	12	0.11	600.00	7667.00	8270	20230309	-36.15	5060	20231026	4.35	8270	-36.15	20230309	5060	4.35	20231026	8270	-36.15	20230309	5060	4.35	20231026	0.89	N	039340	500	115 억		543278	N	N	0	N	00	N
5	20231031	130457	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5280	-160	5	-2.94	89015670	16734	30.81	5400	5440	5240	7070	3810	5440	5319.45	4.82	-1627	-1099	5720	5580	5340	5200	4960	5650	5270	115	1630	500	3590	10	1	23000000	1214	8.80	0.69	12	0.07	600.00	7667.00	8270	20230309	-36.15	5060	20231026	4.35	8270	-36.15	20230309	5060	4.35	20231026	8270	-36.15	20230309	5060	4.35	20231026	0.89	N	039340	500	115 억		543011	N	N	0	N	00	N
6	20231031	120453	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5330	-110	5	-2.02	50939680	9512	17.52	5400	5440	5310	7070	3810	5440	5355.31	4.81	-2573	-2013	5720	5580	5340	5200	4960	5650	5270	115	1630	500	3590	10	1	23000000	1226	8.88	0.70	12	0.04	600.00	7667.00	8270	20230309	-35.55	5060	20231026	5.34	8270	-35.55	20230309	5060	5.34	20231026	8270	-35.55	20230309	5060	5.34	20231026	0.89	N	039340	500	115 억		542065	N	N	0	N	00	N
7	20231031	110506	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5370	-70	5	-1.29	37041930	6901	12.71	5400	5440	5330	7070	3810	5440	5367.62	4.83	-691	-132	5720	5580	5340	5200	4960	5650	5270	115	1630	500	3590	10	1	23000000	1235	8.95	0.70	12	0.03	600.00	7667.00	8270	20230309	-35.07	5060	20231026	6.13	8270	-35.07	20230309	5060	6.13	20231026	8270	-35.07	20230309	5060	6.13	20231026	0.89	N	039340	500	115 억		543947	N	N	0	N	00	N
8	20231031	100500	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5380	-60	5	-1.10	30250250	5636	10.38	5400	5440	5330	7070	3810	5440	5367.33	4.83	-204	355	5720	5580	5340	5200	4960	5650	5270	115	1630	500	3590	10	1	23000000	1237	8.97	0.70	12	0.02	600.00	7667.00	8270	20230309	-34.95	5060	20231026	6.32	8270	-34.95	20230309	5060	6.32	20231026	8270	-34.95	20230309	5060	6.32	20231026	0.89	N	039340	500	115 억		544434	N	N	0	N	00	N
9	20231031	090456	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5390	-50	5	-0.92	10317420	1914	3.52	5400	5440	5390	7070	3810	5440	5390.50	4.84	520	520	5720	5580	5340	5200	4960	5650	5270	115	1630	500	3590	10	1	23000000	1240	8.98	0.70	12	0.01	600.00	7667.00	8270	20230309	-34.82	5060	20231026	6.52	8270	-34.82	20230309	5060	6.52	20231026	8270	-34.82	20230309	5060	6.52	20231026	0.89	N	039340	500	115 억		545158	N	N	0	N	00	N
10	20231030	160451	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5440	290	2	5.63	285288310	54276	108.27	5140	5480	5100	6690	3610	5150	5255.94	4.83	16294	16294	5363	5256	5183	5076	5003	5220	5040	115	1540	500	3390	10	1	23000000	1251	9.07	0.71	12	0.24	600.00	7667.00	8270	20230309	-34.22	5060	20221026	7.51	8270	-34.22	20230309	5060	7.51	20231026	8270	-34.22	20230309	5060	7.51	20231026	0.91	N	039340	500	115 억		544638	N	N	0	N	00	N
11	20231030	150440	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5310	160	2	3.11	234794390	44841	89.45	5140	5380	5100	6690	3610	5150	5236.15	4.79	11902	11902	5363	5256	5183	5076	5003	5220	5040	115	1540	500	3390	10	1	23000000	1221	8.85	0.69	12	0.19	600.00	7667.00	8270	20230309	-35.79	5060	20221026	4.94	8270	-35.79	20230309	5060	4.94	20231026	8270	-35.79	20230309	5060	4.94	20231026	0.91	N	039340	500	115 억		540246	N	N	0	N	00	N
12	20231030	140443	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5290	140	2	2.72	210702680	40274	80.34	5140	5380	5100	6690	3610	5150	5231.73	4.77	9429	9269	5363	5256	5183	5076	5003	5220	5040	115	1540	500	3390	10	1	23000000	1217	8.82	0.69	12	0.18	600.00	7667.00	8270	20230309	-36.03	5060	20221026	4.55	8270	-36.03	20230309	5060	4.55	20231026	8270	-36.03	20230309	5060	4.55	20231026	0.91	N	039340	500	115 억		537773	N	N	0	N	00	N
13	20231030	130441	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5330	180	2	3.50	179304270	34339	68.50	5140	5380	5100	6690	3610	5150	5221.59	4.75	7504	7474	5363	5256	5183	5076	5003	5220	5040	115	1540	500	3390	10	1	23000000	1226	8.88	0.70	12	0.15	600.00	7667.00	8270	20230309	-35.55	5060	20221026	5.34	8270	-35.55	20230309	5060	5.34	20231026	8270	-35.55	20230309	5060	5.34	20231026	0.91	N	039340	500	115 억		535848	N	N	0	N	00	N
14	20231030	120437	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5310	160	2	3.11	157248680	30182	60.21	5140	5380	5100	6690	3610	5150	5210.02	4.75	7260	7140	5363	5256	5183	5076	5003	5220	5040	115	1540	500	3390	10	1	23000000	1221	8.85	0.69	12	0.13	600.00	7667.00	8270	20230309	-35.79	5060	20221026	4.94	8270	-35.79	20230309	5060	4.94	20231026	8270	-35.79	20230309	5060	4.94	20231026	0.91	N	039340	500	115 억		535604	N	N	0	N	00	N
15	20231030	110438	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5240	90	2	1.75	114073310	22002	43.89	5140	5250	5100	6690	3610	5150	5184.68	4.73	5198	5196	5363	5256	5183	5076	5003	5220	5040	115	1540	500	3390	10	1	23000000	1205	8.73	0.68	12	0.10	600.00	7667.00	8270	20230309	-36.64	5060	20221026	3.56	8270	-36.64	20230309	5060	3.56	20231026	8270	-36.64	20230309	5060	3.56	20231026	0.91	N	039340	500	115 억		533542	N	N	0	N	00	N
16	20231030	100440	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5180	30	2	0.58	59448980	11513	22.97	5140	5250	5100	6690	3610	5150	5163.64	4.69	483	483	5363	5256	5183	5076	5003	5220	5040	115	1540	500	3390	10	1	23000000	1191	8.63	0.68	12	0.05	600.00	7667.00	8270	20230309	-37.36	5060	20221026	2.37	8270	-37.36	20230309	5060	2.37	20231026	8270	-37.36	20230309	5060	2.37	20231026	0.91	N	039340	500	115 억		528827	N	N	0	N	00	N
17	20231030	090434	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5220	70	2	1.36	13643930	2647	5.28	5140	5250	5140	6690	3610	5150	5154.49	4.70	888	888	5363	5256	5183	5076	5003	5220	5040	115	1540	500	3390	10	1	23000000	1201	8.70	0.68	12	0.01	600.00	7667.00	8270	20230309	-36.88	5060	20221026	3.16	8270	-36.88	20230309	5060	3.16	20231026	8270	-36.88	20230309	5060	3.16	20231026	0.91	N	039340	500	115 억		529232	N	N	0	N	00	N
18	20231027	160414	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5150	-60	5	-1.15	258386990	50008	87.58	5260	5290	5110	6770	3650	5210	5166.92	4.69	-1590	-1389	5616	5412	5236	5032	4856	5325	4945	115	1560	500	3430	10	1	23000000	1185	8.58	0.67	12	0.22	600.00	7667.00	8270	20230309	-37.73	5060	20221026	1.78	8270	-37.73	20230309	5060	1.78	20231026	8270	-37.73	20230309	5060	1.78	20231026	0.97	N	039340	500	115 억		528132	N	N	0	N	00	N
19	20231027	150438	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5150	-60	5	-1.15	203025750	39265	68.77	5260	5290	5110	6770	3650	5210	5170.65	4.71	927	2666	5616	5412	5236	5032	4856	5325	4945	115	1560	500	3430	10	1	23000000	1185	8.58	0.67	12	0.17	600.00	7667.00	8270	20230309	-37.73	5060	20221026	1.78	8270	-37.73	20230309	5060	1.78	20231026	8270	-37.73	20230309	5060	1.78	20231026	0.97	N	039340	500	115 억		530649	N	N	0	N	00	N
20	20231027	140436	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5150	-60	5	-1.15	176027350	33993	59.53	5260	5290	5110	6770	3650	5210	5178.34	4.71	1063	2802	5616	5412	5236	5032	4856	5325	4945	115	1560	500	3430	10	1	23000000	1185	8.58	0.67	12	0.15	600.00	7667.00	8270	20230309	-37.73	5060	20221026	1.78	8270	-37.73	20230309	5060	1.78	20231026	8270	-37.73	20230309	5060	1.78	20231026	0.97	N	039340	500	115 억		530785	N	N	0	N	00	N
21	20231027	130431	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5230	20	2	0.38	103336320	19850	34.76	5260	5290	5110	6770	3650	5210	5205.86	4.70	-466	-477	5616	5412	5236	5032	4856	5325	4945	115	1560	500	3430	10	1	23000000	1203	8.72	0.68	12	0.09	600.00	7667.00	8270	20230309	-36.76	5060	20221026	3.36	8270	-36.76	20230309	5060	3.36	20231026	8270	-36.76	20230309	5060	3.36	20231026	0.97	N	039340	500	115 억		529256	N	N	0	N	00	N
22	20231027	120439	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5250	40	2	0.77	81997260	15760	27.60	5260	5290	5110	6770	3650	5210	5202.87	4.71	1038	1027	5616	5412	5236	5032	4856	5325	4945	115	1560	500	3430	10	1	23000000	1208	8.75	0.68	12	0.07	600.00	7667.00	8270	20230309	-36.52	5060	20221026	3.75	8270	-36.52	20230309	5060	3.75	20231026	8270	-36.52	20230309	5060	3.75	20231026	0.97	N	039340	500	115 억		530760	N	N	0	N	00	N
23	20231027	110443	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5240	30	2	0.58	75678960	14555	25.49	5260	5290	5110	6770	3650	5210	5199.52	4.70	313	254	5616	5412	5236	5032	4856	5325	4945	115	1560	500	3430	10	1	23000000	1205	8.73	0.68	12	0.06	600.00	7667.00	8270	20230309	-36.64	5060	20221026	3.56	8270	-36.64	20230309	5060	3.56	20231026	8270	-36.64	20230309	5060	3.56	20231026	0.97	N	039340	500	115 억		530035	N	N	0	N	00	N
24	20231027	100437	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5210	0	3	0.00	31824680	6111	10.70	5260	5290	5110	6770	3650	5210	5207.77	4.68	-2694	-2705	5616	5412	5236	5032	4856	5325	4945	115	1560	500	3430	10	1	23000000	1198	8.68	0.68	12	0.03	600.00	7667.00	8270	20230309	-37.00	5060	20221026	2.96	8270	-37.00	20230309	5060	2.96	20231026	8270	-37.00	20230309	5060	2.96	20231026	0.97	N	039340	500	115 억		527028	N	N	0	N	00	N
25	20231027	090434	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5190	-20	5	-0.38	4735470	905	1.58	5260	5260	5190	6770	3650	5210	5232.56	4.70	-448	-459	5616	5412	5236	5032	4856	5325	4945	115	1560	500	3430	10	1	23000000	1194	8.65	0.68	12	0.00	600.00	7667.00	8270	20230309	-37.24	5060	20221026	2.57	8270	-37.24	20230309	5060	2.57	20231026	8270	-37.24	20230309	5060	2.57	20231026	0.97	N	039340	500	115 억		529274	N	N	0	N	00	N
26	20231026	160430	55	50.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	50	N	5210	-240	5	-4.40	297127170	57097	123.36	5440	5440	5060	7080	3820	5450	5203.89	4.70	-6184	-6180	5556	5502	5426	5372	5296	5530	5400	115	1630	500	3590	10	1	23000000	1198	8.68	0.68	12	0.25	600.00	7667.00	8270	20230309	-37.00	5060	20231026	2.96	8270	-37.00	20230309	5060	2.96	20231026	8270	-37.00	20230309	5060	2.96	20231026	0.94	N	039340	500	115 억		529722	N	N	0	N	00	N
27	20231026	150430	55	50.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	50	N	5280	-170	5	-3.12	272323890	52339	113.08	5440	5440	5060	7080	3820	5450	5203.08	4.72	-3875	-3852	5556	5502	5426	5372	5296	5530	5400	115	1630	500	3590	10	1	23000000	1214	8.80	0.69	12	0.23	600.00	7667.00	8270	20230309	-36.15	5060	20231026	4.35	8270	-36.15	20230309	5060	4.35	20231026	8270	-36.15	20230309	5060	4.35	20231026	0.94	N	039340	500	115 억		532031	N	N	0	N	00	N
28	20231026	140432	55	50.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	50	N	5110	-340	5	-6.24	187067280	35781	77.30	5440	5440	5060	7080	3820	5450	5228.12	4.72	-3894	-3383	5556	5502	5426	5372	5296	5530	5400	115	1630	500	3590	10	1	23000000	1175	8.52	0.67	12	0.16	600.00	7667.00	8270	20230309	-38.21	5060	20231026	0.99	8270	-38.21	20230309	5060	0.99	20231026	8270	-38.21	20230309	5060	0.99	20231026	0.94	N	039340	500	115 억		532012	N	N	0	N	00	N
29	20231026	130430	55	50.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	50	N	5180	-270	5	-4.95	165712640	31635	68.35	5440	5440	5060	7080	3820	5450	5238.27	4.73	-3195	-2715	5556	5502	5426	5372	5296	5530	5400	115	1630	500	3590	10	1	23000000	1191	8.63	0.68	12	0.14	600.00	7667.00	8270	20230309	-37.36	5060	20231026	2.37	8270	-37.36	20230309	5060	2.37	20231026	8270	-37.36	20230309	5060	2.37	20231026	0.94	N	039340	500	115 억		532711	N	N	0	N	00	N
30	20231026	120430	55	50.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	50	N	5180	-270	5	-4.95	131136410	24977	53.96	5440	5440	5060	7080	3820	5450	5250.29	4.74	-2097	-1617	5556	5502	5426	5372	5296	5530	5400	115	1630	500	3590	10	1	23000000	1191	8.63	0.68	12	0.11	600.00	7667.00	8270	20230309	-37.36	5060	20231026	2.37	8270	-37.36	20230309	5060	2.37	20231026	8270	-37.36	20230309	5060	2.37	20231026	0.94	N	039340	500	115 억		533809	N	N	0	N	00	N
31	20231026	110434	55	50.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	50	N	5200	-250	5	-4.59	104397190	19805	42.79	5440	5440	5060	7080	3820	5450	5271.25	4.73	-2949	-2469	5556	5502	5426	5372	5296	5530	5400	115	1630	500	3590	10	1	23000000	1196	8.67	0.68	12	0.09	600.00	7667.00	8270	20230309	-37.12	5060	20231026	2.77	8270	-37.12	20230309	5060	2.77	20231026	8270	-37.12	20230309	5060	2.77	20231026	0.94	N	039340	500	115 억		532957	N	N	0	N	00	N
32	20231026	100433	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5260	-190	5	-3.49	47547190	8909	19.25	5440	5440	5260	7080	3820	5450	5336.98	4.73	-2901	-2900	5556	5502	5426	5372	5296	5530	5400	115	1630	500	3590	10	1	23000000	1210	8.77	0.69	12	0.04	600.00	7667.00	8270	20230309	-36.40	5060	20221026	3.95	8270	-36.40	20230309	5180	1.54	20231023	8270	-36.40	20230309	5060	3.95	20221026	0.94	N	039340	500	115 억		533005	N	N	0	N	00	N
33	20231026	090432	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5360	-90	5	-1.65	2531020	471	1.02	5440	5440	5290	7080	3820	5450	5373.72	4.75	-101	-99	5556	5502	5426	5372	5296	5530	5400	115	1630	500	3590	10	1	23000000	1233	8.93	0.70	12	0.00	600.00	7667.00	8270	20230309	-35.19	5060	20221026	5.93	8270	-35.19	20230309	5180	3.47	20231023	8270	-35.19	20230309	5060	5.93	20221026	0.94	N	039340	500	115 억		535805	N	N	0	N	00	N
34	20231025	160434	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5450	70	2	1.30	248885850	46136	23.65	5390	5480	5350	6990	3770	5380	5394.55	4.76	15861	15861	5960	5670	5450	5160	4940	5815	5305	115	1610	500	3550	10	1	23000000	1254	9.08	0.71	12	0.20	600.00	7667.00	8270	20230309	-34.10	5060	20221026	7.71	8270	-34.10	20230309	5180	5.21	20231023	8270	-34.10	20230309	5060	7.71	20221026	1.06	N	039340	500	115 억		535906	N	N	0	N	00	N
35	20231025	150433	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5420	40	2	0.74	225181290	41766	21.41	5390	5480	5350	6990	3770	5380	5391.50	4.76	15878	15836	5960	5670	5450	5160	4940	5815	5305	115	1610	500	3550	10	1	23000000	1247	9.03	0.71	12	0.18	600.00	7667.00	8270	20230309	-34.46	5060	20221026	7.11	8270	-34.46	20230309	5180	4.63	20231023	8270	-34.46	20230309	5060	7.11	20221026	1.06	N	039340	500	115 억		535923	N	N	0	N	00	N
36	20231025	140429	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5400	20	2	0.37	211586630	39241	20.12	5390	5480	5350	6990	3770	5380	5391.98	4.75	15319	15124	5960	5670	5450	5160	4940	5815	5305	115	1610	500	3550	10	1	23000000	1242	9.00	0.70	12	0.17	600.00	7667.00	8270	20230309	-34.70	5060	20221026	6.72	8270	-34.70	20230309	5180	4.25	20231023	8270	-34.70	20230309	5060	6.72	20221026	1.06	N	039340	500	115 억		535364	N	N	0	N	00	N
37	20231025	130431	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5390	10	2	0.19	196389820	36414	18.67	5390	5480	5350	6990	3770	5380	5393.25	4.75	15121	15100	5960	5670	5450	5160	4940	5815	5305	115	1610	500	3550	10	1	23000000	1240	8.98	0.70	12	0.16	600.00	7667.00	8270	20230309	-34.82	5060	20221026	6.52	8270	-34.82	20230309	5180	4.05	20231023	8270	-34.82	20230309	5060	6.52	20221026	1.06	N	039340	500	115 억		535166	N	N	0	N	00	N
38	20231025	120430	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5430	50	2	0.93	193898440	35952	18.43	5390	5480	5350	6990	3770	5380	5393.26	4.75	14791	14791	5960	5670	5450	5160	4940	5815	5305	115	1610	500	3550	10	1	23000000	1249	9.05	0.71	12	0.16	600.00	7667.00	8270	20230309	-34.34	5060	20221026	7.31	8270	-34.34	20230309	5180	4.83	20231023	8270	-34.34	20230309	5060	7.31	20221026	1.06	N	039340	500	115 억		534836	N	N	0	N	00	N
39	20231025	110430	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5420	40	2	0.74	165829950	30754	15.76	5390	5480	5350	6990	3770	5380	5392.14	4.72	12165	11769	5960	5670	5450	5160	4940	5815	5305	115	1610	500	3550	10	1	23000000	1247	9.03	0.71	12	0.13	600.00	7667.00	8270	20230309	-34.46	5060	20221026	7.11	8270	-34.46	20230309	5180	4.63	20231023	8270	-34.46	20230309	5060	7.11	20221026	1.06	N	039340	500	115 억		532210	N	N	0	N	00	N
40	20231025	100430	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5420	40	2	0.74	118967800	22048	11.30	5390	5480	5350	6990	3770	5380	5395.85	4.68	7720	7720	5960	5670	5450	5160	4940	5815	5305	115	1610	500	3550	10	1	23000000	1247	9.03	0.71	12	0.10	600.00	7667.00	8270	20230309	-34.46	5060	20221026	7.11	8270	-34.46	20230309	5180	4.63	20231023	8270	-34.46	20230309	5060	7.11	20221026	1.06	N	039340	500	115 억		527765	N	N	0	N	00	N
41	20231025	090429	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5430	50	2	0.93	30332570	5616	2.88	5390	5480	5380	6990	3770	5380	5401.10	4.65	3812	3812	5960	5670	5450	5160	4940	5815	5305	115	1610	500	3550	10	1	23000000	1249	9.05	0.71	12	0.02	600.00	7667.00	8270	20230309	-34.34	5060	20221026	7.31	8270	-34.34	20230309	5180	4.83	20231023	8270	-34.34	20230309	5060	7.31	20221026	1.06	N	039340	500	115 억		523857	N	N	0	N	00	N
42	20231024	160421	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5380	90	2	1.70	1058648020	194830	117.47	5290	5740	5230	6870	3710	5290	5433.70	4.61	-3407	-3421	5803	5546	5363	5106	4923	5455	5015	115	1580	500	3490	10	1	23000000	1237	8.97	0.70	12	0.85	600.00	7667.00	8270	20230309	-34.95	5060	20221026	6.32	8270	-34.95	20230309	5180	3.86	20231023	8270	-34.95	20230309	5060	6.32	20221026	1.08	N	039340	500	115 억		520045	N	N	0	N	00	N
43	20231024	150428	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5390	100	2	1.89	1023127850	188224	113.49	5290	5740	5230	6870	3710	5290	5435.69	4.61	-3910	-3924	5803	5546	5363	5106	4923	5455	5015	115	1580	500	3490	10	1	23000000	1240	8.98	0.70	12	0.82	600.00	7667.00	8270	20230309	-34.82	5060	20221026	6.52	8270	-34.82	20230309	5180	4.05	20231023	8270	-34.82	20230309	5060	6.52	20221026	1.08	N	039340	500	115 억		519542	N	N	0	N	00	N
44	20231024	140420	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5330	40	2	0.76	1002855440	184461	111.22	5290	5740	5230	6870	3710	5290	5436.68	4.60	-5083	-4649	5803	5546	5363	5106	4923	5455	5015	115	1580	500	3490	10	1	23000000	1226	8.88	0.70	12	0.80	600.00	7667.00	8270	20230309	-35.55	5060	20221026	5.34	8270	-35.55	20230309	5180	2.90	20231023	8270	-35.55	20230309	5060	5.34	20221026	1.08	N	039340	500	115 억		518369	N	N	0	N	00	N
45	20231024	130426	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5310	20	2	0.38	964471610	177248	106.87	5290	5740	5230	6870	3710	5290	5441.37	4.59	-6507	-6073	5803	5546	5363	5106	4923	5455	5015	115	1580	500	3490	10	1	23000000	1221	8.85	0.69	12	0.77	600.00	7667.00	8270	20230309	-35.79	5060	20221026	4.94	8270	-35.79	20230309	5180	2.51	20231023	8270	-35.79	20230309	5060	4.94	20221026	1.08	N	039340	500	115 억		516945	N	N	0	N	00	N
46	20231024	120430	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5390	100	2	1.89	944891540	173578	104.66	5290	5740	5230	6870	3710	5290	5443.61	4.59	-6613	-6179	5803	5546	5363	5106	4923	5455	5015	115	1580	500	3490	10	1	23000000	1240	8.98	0.70	12	0.75	600.00	7667.00	8270	20230309	-34.82	5060	20221026	6.52	8270	-34.82	20230309	5180	4.05	20231023	8270	-34.82	20230309	5060	6.52	20221026	1.08	N	039340	500	115 억		516839	N	N	0	N	00	N
47	20231024	110425	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5300	10	2	0.19	891392550	163616	98.65	5290	5740	5230	6870	3710	5290	5448.08	4.59	-6551	-5686	5803	5546	5363	5106	4923	5455	5015	115	1580	500	3490	10	1	23000000	1219	8.83	0.69	12	0.71	600.00	7667.00	8270	20230309	-35.91	5060	20221026	4.74	8270	-35.91	20230309	5180	2.32	20231023	8270	-35.91	20230309	5060	4.74	20221026	1.08	N	039340	500	115 억		516901	N	N	0	N	00	N
48	20231024	100422	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5270	-20	5	-0.38	835467450	153000	92.25	5290	5740	5230	6870	3710	5290	5460.57	4.58	-7110	-6245	5803	5546	5363	5106	4923	5455	5015	115	1580	500	3490	10	1	23000000	1212	8.78	0.69	12	0.67	600.00	7667.00	8270	20230309	-36.28	5060	20221026	4.15	8270	-36.28	20230309	5180	1.74	20231023	8270	-36.28	20230309	5060	4.15	20221026	1.08	N	039340	500	115 억		516342	N	N	0	N	00	N
49	20231024	090425	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5360	70	2	1.32	51645790	9694	5.85	5290	5410	5260	6870	3710	5290	5327.60	4.65	99	185	5803	5546	5363	5106	4923	5455	5015	115	1580	500	3490	10	1	23000000	1233	8.93	0.70	12	0.04	600.00	7667.00	8270	20230309	-35.19	5060	20221026	5.93	8270	-35.19	20230309	5180	3.47	20231023	8270	-35.19	20230309	5060	5.93	20221026	1.08	N	039340	500	115 억		523551	N	N	0	N	00	N
50	20231023	160419	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5290	-340	5	-6.04	854977720	159124	310.53	5480	5620	5180	7310	3950	5630	5373.13	4.64	1923	1930	5903	5766	5663	5526	5423	5715	5475	115	1680	500	3710	10	1	23000000	1217	8.82	0.69	12	0.69	600.00	7667.00	8270	20230309	-36.03	5060	20221026	4.55	8270	-36.03	20230309	5180	2.12	20231023	8270	-36.03	20230309	5060	4.55	20221026	1.09	N	039340	500	115 억		523452	N	N	0	N	00	N
51	20231023	150419	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5220	-410	5	-7.28	834404320	155210	302.90	5480	5620	5180	7310	3950	5630	5375.97	4.65	2707	2746	5903	5766	5663	5526	5423	5715	5475	115	1680	500	3710	10	1	23000000	1201	8.70	0.68	12	0.67	600.00	7667.00	8270	20230309	-36.88	5060	20221026	3.16	8270	-36.88	20230309	5180	0.77	20231023	8270	-36.88	20230309	5060	3.16	20221026	1.09	N	039340	500	115 억		524236	N	N	0	N	00	N
52	20231023	140421	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5200	-430	5	-7.64	772280280	143283	279.62	5480	5620	5180	7310	3950	5630	5389.89	4.66	3235	5423	5903	5766	5663	5526	5423	5715	5475	115	1680	500	3710	10	1	23000000	1196	8.67	0.68	12	0.62	600.00	7667.00	8270	20230309	-37.12	5060	20221026	2.77	8270	-37.12	20230309	5180	0.39	20231023	8270	-37.12	20230309	5060	2.77	20221026	1.09	N	039340	500	115 억		524764	N	N	0	N	00	N
53	20231023	130422	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5220	-410	5	-7.28	661765810	122157	238.39	5480	5620	5180	7310	3950	5630	5417.34	4.67	4408	6603	5903	5766	5663	5526	5423	5715	5475	115	1680	500	3710	10	1	23000000	1201	8.70	0.68	12	0.53	600.00	7667.00	8270	20230309	-36.88	5060	20221026	3.16	8270	-36.88	20230309	5180	0.77	20231023	8270	-36.88	20230309	5060	3.16	20221026	1.09	N	039340	500	115 억		525937	N	N	0	N	00	N
54	20231023	120419	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5280	-350	5	-6.22	585919250	107640	210.06	5480	5620	5270	7310	3950	5630	5443.32	4.67	4686	6764	5903	5766	5663	5526	5423	5715	5475	115	1680	500	3710	10	1	23000000	1214	8.80	0.69	12	0.47	600.00	7667.00	8270	20230309	-36.15	5060	20221026	4.35	8270	-36.15	20230309	5220	1.15	20230103	8270	-36.15	20230309	5060	4.35	20221026	1.09	N	039340	500	115 억		526215	N	N	0	N	00	N
55	20231023	110418	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5390	-240	5	-4.26	512956840	93910	183.27	5480	5620	5350	7310	3950	5630	5462.22	4.69	7443	8794	5903	5766	5663	5526	5423	5715	5475	115	1680	500	3710	10	1	23000000	1240	8.98	0.70	12	0.41	600.00	7667.00	8270	20230309	-34.82	5060	20221026	6.52	8270	-34.82	20230309	5220	3.26	20230103	8270	-34.82	20230309	5060	6.52	20221026	1.09	N	039340	500	115 억		528972	N	N	0	N	00	N
56	20231023	100415	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5450	-180	5	-3.20	408836190	74605	145.59	5480	5620	5360	7310	3950	5630	5480.01	4.69	7061	7629	5903	5766	5663	5526	5423	5715	5475	115	1680	500	3710	10	1	23000000	1254	9.08	0.71	12	0.32	600.00	7667.00	8270	20230309	-34.10	5060	20221026	7.71	8270	-34.10	20230309	5220	4.41	20230103	8270	-34.10	20230309	5060	7.71	20221026	1.09	N	039340	500	115 억		528590	N	N	0	N	00	N
57	20231023	090423	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5530	-100	5	-1.78	137451970	24884	48.56	5480	5610	5480	7310	3950	5630	5523.71	4.72	10431	10585	5903	5766	5663	5526	5423	5715	5475	115	1680	500	3710	10	1	23000000	1272	9.22	0.72	12	0.11	600.00	7667.00	8270	20230309	-33.13	5060	20221026	9.29	8270	-33.13	20230309	5220	5.94	20230103	8270	-33.13	20230309	5060	9.29	20221026	1.09	N	039340	500	115 억		531960	N	N	0	N	00	N
58	20231020	160419	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5630	-80	5	-1.40	287179300	50832	63.29	5680	5800	5560	7420	4000	5710	5649.58	4.63	70	70	6116	5912	5756	5552	5396	5835	5475	115	1710	500	3760	10	1	23000000	1295	9.38	0.73	12	0.22	600.00	7667.00	8270	20230309	-31.92	5060	20221026	11.26	8270	-31.92	20230309	5220	7.85	20230103	8270	-31.92	20230309	5060	11.26	20221026	1.39	N	039340	500	115 억		521529	N	N	0	N	00	N
59	20231020	150418	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5680	-30	5	-0.53	262676910	46499	57.89	5680	5800	5560	7420	4000	5710	5649.09	4.63	725	726	6116	5912	5756	5552	5396	5835	5475	115	1710	500	3760	10	1	23000000	1306	9.47	0.74	12	0.20	600.00	7667.00	8270	20230309	-31.32	5060	20221026	12.25	8270	-31.32	20230309	5220	8.81	20230103	8270	-31.32	20230309	5060	12.25	20221026	1.39	N	039340	500	115 억		522184	N	N	0	N	00	N
60	20231020	140421	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5740	30	2	0.53	229148700	40626	50.58	5680	5800	5560	7420	4000	5710	5640.44	4.64	1674	1674	6116	5912	5756	5552	5396	5835	5475	115	1710	500	3760	10	1	23000000	1320	9.57	0.75	12	0.18	600.00	7667.00	8270	20230309	-30.59	5060	20221026	13.44	8270	-30.59	20230309	5220	9.96	20230103	8270	-30.59	20230309	5060	13.44	20221026	1.39	N	039340	500	115 억		523133	N	N	0	N	00	N
61	20231020	130410	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5710	0	3	0.00	202025530	35917	44.72	5680	5740	5560	7420	4000	5710	5624.79	4.63	232	232	6116	5912	5756	5552	5396	5835	5475	115	1710	500	3760	10	1	23000000	1313	9.52	0.74	12	0.16	600.00	7667.00	8270	20230309	-30.96	5060	20221026	12.85	8270	-30.96	20230309	5220	9.39	20230103	8270	-30.96	20230309	5060	12.85	20221026	1.39	N	039340	500	115 억		521691	N	N	0	N	00	N
62	20231020	120415	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5650	-60	5	-1.05	181527850	32315	40.23	5680	5730	5560	7420	4000	5710	5617.45	4.62	-1249	-1475	6116	5912	5756	5552	5396	5835	5475	115	1710	500	3760	10	1	23000000	1300	9.42	0.74	12	0.14	600.00	7667.00	8270	20230309	-31.68	5060	20221026	11.66	8270	-31.68	20230309	5220	8.24	20230103	8270	-31.68	20230309	5060	11.66	20221026	1.39	N	039340	500	115 억		520210	N	N	0	N	00	N
63	20231020	110421	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5680	-30	5	-0.53	146903390	26173	32.59	5680	5730	5560	7420	4000	5710	5612.78	4.60	-2750	-2750	6116	5912	5756	5552	5396	5835	5475	115	1710	500	3760	10	1	23000000	1306	9.47	0.74	12	0.11	600.00	7667.00	8270	20230309	-31.32	5060	20221026	12.25	8270	-31.32	20230309	5220	8.81	20230103	8270	-31.32	20230309	5060	12.25	20221026	1.39	N	039340	500	115 억		518709	N	N	0	N	00	N
64	20231020	100416	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5660	-50	5	-0.88	83008830	14766	18.38	5680	5730	5560	7420	4000	5710	5621.62	4.59	-4023	-4023	6116	5912	5756	5552	5396	5835	5475	115	1710	500	3760	10	1	23000000	1302	9.43	0.74	12	0.06	600.00	7667.00	8270	20230309	-31.56	5060	20221026	11.86	8270	-31.56	20230309	5220	8.43	20230103	8270	-31.56	20230309	5060	11.86	20221026	1.39	N	039340	500	115 억		517436	N	N	0	N	00	N
65	20231020	090418	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5610	-100	5	-1.75	15383590	2716	3.38	5680	5680	5610	7420	4000	5710	5664.06	4.62	-321	-324	6116	5912	5756	5552	5396	5835	5475	115	1710	500	3760	10	1	23000000	1290	9.35	0.73	12	0.01	600.00	7667.00	8270	20230309	-32.16	5060	20221026	10.87	8270	-32.16	20230309	5220	7.47	20230103	8270	-32.16	20230309	5060	10.87	20221026	1.39	N	039340	500	115 억		521138	N	N	0	N	00	N
66	20231019	160415	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5710	-250	5	-4.19	453353540	78869	25.10	5960	5960	5600	7740	4180	5960	5748.81	4.63	1246	1264	7413	6686	6063	5336	4713	6375	5025	115	1780	500	3930	10	1	23000000	1313	9.52	0.74	12	0.34	600.00	7667.00	8270	20230309	-30.96	5060	20221017	12.85	8270	-30.96	20230309	5220	9.39	20230103	8270	-30.96	20230309	5060	12.85	20221026	1.39	N	039340	500	115 억		521459	N	N	0	N	00	N
67	20231019	150413	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5690	-270	5	-4.53	374386120	65150	20.74	5960	5960	5600	7740	4180	5960	5745.45	4.64	2796	2843	7413	6686	6063	5336	4713	6375	5025	115	1780	500	3930	10	1	23000000	1309	9.48	0.74	12	0.28	600.00	7667.00	8270	20230309	-31.20	5060	20221017	12.45	8270	-31.20	20230309	5220	9.00	20230103	8270	-31.20	20230309	5060	12.45	20221026	1.39	N	039340	500	115 억		523009	N	N	0	N	00	N
68	20231019	140415	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5730	-230	5	-3.86	227327570	39562	12.59	5960	5960	5600	7740	4180	5960	5744.32	4.60	-1556	389	7413	6686	6063	5336	4713	6375	5025	115	1780	500	3930	10	1	23000000	1318	9.55	0.75	12	0.17	600.00	7667.00	8270	20230309	-30.71	5060	20221017	13.24	8270	-30.71	20230309	5220	9.77	20230103	8270	-30.71	20230309	5060	13.24	20221026	1.39	N	039340	500	115 억		518657	N	N	0	N	00	N
69	20231019	130412	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5750	-210	5	-3.52	195638180	34013	10.83	5960	5960	5600	7740	4180	5960	5749.84	4.59	-3058	-1113	7413	6686	6063	5336	4713	6375	5025	115	1780	500	3930	10	1	23000000	1323	9.58	0.75	12	0.15	600.00	7667.00	8270	20230309	-30.47	5060	20221017	13.64	8270	-30.47	20230309	5220	10.15	20230103	8270	-30.47	20230309	5060	13.64	20221026	1.39	N	039340	500	115 억		517155	N	N	0	N	00	N
70	20231019	120414	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5740	-220	5	-3.69	191495370	33292	10.60	5960	5960	5600	7740	4180	5960	5749.92	4.59	-2978	-1033	7413	6686	6063	5336	4713	6375	5025	115	1780	500	3930	10	1	23000000	1320	9.57	0.75	12	0.14	600.00	7667.00	8270	20230309	-30.59	5060	20221017	13.44	8270	-30.59	20230309	5220	9.96	20230103	8270	-30.59	20230309	5060	13.44	20221026	1.39	N	039340	500	115 억		517235	N	N	0	N	00	N
71	20231019	110415	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5710	-250	5	-4.19	171740280	29836	9.50	5960	5960	5600	7740	4180	5960	5753.88	4.59	-2658	-862	7413	6686	6063	5336	4713	6375	5025	115	1780	500	3930	10	1	23000000	1313	9.52	0.74	12	0.13	600.00	7667.00	8270	20230309	-30.96	5060	20221017	12.85	8270	-30.96	20230309	5220	9.39	20230103	8270	-30.96	20230309	5060	12.85	20221026	1.39	N	039340	500	115 억		517555	N	N	0	N	00	N
72	20231019	100412	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5700	-260	5	-4.36	98732750	17034	5.42	5960	5960	5700	7740	4180	5960	5793.00	4.59	-2904	-421	7413	6686	6063	5336	4713	6375	5025	115	1780	500	3930	10	1	23000000	1311	9.50	0.74	12	0.07	600.00	7667.00	8270	20230309	-31.08	5060	20221017	12.65	8270	-31.08	20230309	5220	9.20	20230103	8270	-31.08	20230309	5060	12.65	20221026	1.39	N	039340	500	115 억		517309	N	N	0	N	00	N
73	20231019	090415	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5920	-40	5	-0.67	20646270	3485	1.11	5960	5960	5890	7740	4180	5960	5920.62	4.60	-2234	-2219	7413	6686	6063	5336	4713	6375	5025	115	1780	500	3930	10	1	23000000	1362	9.87	0.77	12	0.02	600.00	7667.00	8270	20230309	-28.42	5060	20221017	17.00	8270	-28.42	20230309	5220	13.41	20230103	8270	-28.42	20230309	5060	17.00	20221026	1.39	N	039340	500	115 억		517979	N	N	0	N	00	N
74	20231018	160416	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5960	-760	5	-11.31	1875574540	312788	1595.04	6720	6790	5440	8730	4710	6720	5996.41	4.62	-24110	-24083	6880	6800	6720	6640	6560	6840	6680	115	2010	500	4430	10	1	23000000	1371	9.93	0.78	12	1.36	600.00	7667.00	8270	20230309	-27.93	5060	20221017	17.79	8270	-27.93	20230309	5220	14.18	20230103	8270	-27.93	20230309	5060	17.79	20221026	1.41	N	039340	500	115 억		520213	N	N	0	N	00	N
75	20231018	150411	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5880	-840	5	-12.50	1666356660	277625	1415.73	6720	6790	5440	8730	4710	6720	6002.19	4.71	-13830	-13777	6880	6800	6720	6640	6560	6840	6680	115	2010	500	4430	10	1	23000000	1352	9.80	0.77	12	1.21	600.00	7667.00	8270	20230309	-28.90	5060	20221017	16.21	8270	-28.90	20230309	5220	12.64	20230103	8270	-28.90	20230309	5060	16.21	20221026	1.41	N	039340	500	115 억		530493	N	N	0	N	00	N
76	20231018	140408	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5750	-970	5	-14.43	1538476450	255725	1304.05	6720	6790	5440	8730	4710	6720	6016.14	4.77	-6356	-3966	6880	6800	6720	6640	6560	6840	6680	115	2010	500	4430	10	1	23000000	1323	9.58	0.75	12	1.11	600.00	7667.00	8270	20230309	-30.47	5060	20221017	13.64	8270	-30.47	20230309	5220	10.15	20230103	8270	-30.47	20230309	5060	13.64	20221026	1.41	N	039340	500	115 억		537967	N	N	0	N	00	N
77	20231018	130407	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5790	-930	5	-13.84	1389153650	230001	1172.88	6720	6790	5440	8730	4710	6720	6039.77	4.84	929	3319	6880	6800	6720	6640	6560	6840	6680	115	2010	500	4430	10	1	23000000	1332	9.65	0.76	12	1.00	600.00	7667.00	8270	20230309	-29.99	5060	20221017	14.43	8270	-29.99	20230309	5220	10.92	20230103	8270	-29.99	20230309	5060	14.43	20221026	1.41	N	039340	500	115 억		545252	N	N	0	N	00	N
78	20231018	120412	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5880	-840	5	-12.50	1196773470	196907	1004.12	6720	6790	5440	8730	4710	6720	6077.86	4.93	11510	14453	6880	6800	6720	6640	6560	6840	6680	115	2010	500	4430	10	1	23000000	1352	9.80	0.77	12	0.86	600.00	7667.00	8270	20230309	-28.90	5060	20221017	16.21	8270	-28.90	20230309	5220	12.64	20230103	8270	-28.90	20230309	5060	16.21	20221026	1.41	N	039340	500	115 억		555833	N	N	0	N	00	N
79	20231018	110409	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6320	-400	5	-5.95	387332310	59508	303.46	6720	6790	6280	8730	4710	6720	6508.91	4.84	1175	2170	6880	6800	6720	6640	6560	6840	6680	115	2010	500	4430	10	1	23000000	1454	10.53	0.82	12	0.26	600.00	7667.00	8270	20230309	-23.58	5060	20221017	24.90	8270	-23.58	20230309	5220	21.07	20230103	8270	-23.58	20230309	5060	24.90	20221026	1.41	N	039340	500	115 억		545498	N	N	0	N	00	N
80	20231018	100412	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6600	-120	5	-1.79	124462780	18617	94.94	6720	6790	6570	8730	4710	6720	6685.44	4.79	-4123	-3874	6880	6800	6720	6640	6560	6840	6680	115	2010	500	4430	10	1	23000000	1518	11.00	0.86	12	0.08	600.00	7667.00	8270	20230309	-20.19	5060	20221017	30.43	8270	-20.19	20230309	5220	26.44	20230103	8270	-20.19	20230309	5060	30.43	20221026	1.41	N	039340	500	115 억		540200	N	N	0	N	00	N
81	20231018	090410	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6670	-50	5	-0.74	2809150	421	2.15	6720	6720	6660	8730	4710	6720	6672.57	4.83	-161	-161	6880	6800	6720	6640	6560	6840	6680	115	2010	500	4430	10	1	23000000	1534	11.12	0.87	12	0.00	600.00	7667.00	8270	20230309	-19.35	5060	20221017	31.82	8270	-19.35	20230309	5220	27.78	20230103	8270	-19.35	20230309	5060	31.82	20221026	1.41	N	039340	500	115 억		544162	N	N	0	N	00	N
82	20231017	160412	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6720	-10	5	-0.15	131467570	19589	72.79	6710	6800	6640	8740	4720	6730	6711.29	4.83	-1291	-1291	6956	6842	6736	6622	6516	6790	6570	115	2010	500	4440	10	1	23000000	1546	11.20	0.88	12	0.09	600.00	7667.00	8270	20230309	-18.74	5050	20221013	33.07	8270	-18.74	20230309	5220	28.74	20230103	8270	-18.74	20230309	5060	32.81	20221017	1.41	N	039340	500	115 억		544323	N	N	0	N	00	N
83	20231017	150411	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6690	-40	5	-0.59	114733800	17098	63.54	6710	6800	6640	8740	4720	6730	6710.36	4.84	-289	-289	6956	6842	6736	6622	6516	6790	6570	115	2010	500	4440	10	1	23000000	1539	11.15	0.87	12	0.07	600.00	7667.00	8270	20230309	-19.11	5050	20221013	32.48	8270	-19.11	20230309	5220	28.16	20230103	8270	-19.11	20230309	5060	32.21	20221017	1.41	N	039340	500	115 억		545325	N	N	0	N	00	N
84	20231017	140412	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6720	-10	5	-0.15	103511340	15414	57.28	6710	6800	6650	8740	4720	6730	6715.41	4.84	-55	-55	6956	6842	6736	6622	6516	6790	6570	115	2010	500	4440	10	1	23000000	1546	11.20	0.88	12	0.07	600.00	7667.00	8270	20230309	-18.74	5050	20221013	33.07	8270	-18.74	20230309	5220	28.74	20230103	8270	-18.74	20230309	5060	32.81	20221017	1.41	N	039340	500	115 억		545559	N	N	0	N	00	N
85	20231017	130410	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6650	-80	5	-1.19	94310720	14035	52.15	6710	6800	6650	8740	4720	6730	6719.68	4.84	176	176	6956	6842	6736	6622	6516	6790	6570	115	2010	500	4440	10	1	23000000	1530	11.08	0.87	12	0.06	600.00	7667.00	8270	20230309	-19.59	5050	20221013	31.68	8270	-19.59	20230309	5220	27.39	20230103	8270	-19.59	20230309	5060	31.42	20221017	1.41	N	039340	500	115 억		545790	N	N	0	N	00	N
86	20231017	120412	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6730	0	3	0.00	81289700	12081	44.89	6710	6800	6650	8740	4720	6730	6728.72	4.84	387	387	6956	6842	6736	6622	6516	6790	6570	115	2010	500	4440	10	1	23000000	1548	11.22	0.88	12	0.05	600.00	7667.00	8270	20230309	-18.62	5050	20221013	33.27	8270	-18.62	20230309	5220	28.93	20230103	8270	-18.62	20230309	5060	33.00	20221017	1.41	N	039340	500	115 억		546001	N	N	0	N	00	N
87	20231017	110407	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6730	0	3	0.00	75090340	11157	41.46	6710	6800	6650	8740	4720	6730	6730.33	4.84	384	384	6956	6842	6736	6622	6516	6790	6570	115	2010	500	4440	10	1	23000000	1548	11.22	0.88	12	0.05	600.00	7667.00	8270	20230309	-18.62	5050	20221013	33.27	8270	-18.62	20230309	5220	28.93	20230103	8270	-18.62	20230309	5060	33.00	20221017	1.41	N	039340	500	115 억		545998	N	N	0	N	00	N
88	20231017	100406	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6730	0	3	0.00	50483170	7530	27.98	6710	6770	6650	8740	4720	6730	6704.27	4.85	1182	1182	6956	6842	6736	6622	6516	6790	6570	115	2010	500	4440	10	1	23000000	1548	11.22	0.88	12	0.03	600.00	7667.00	8270	20230309	-18.62	5050	20221013	33.27	8270	-18.62	20230309	5220	28.93	20230103	8270	-18.62	20230309	5060	33.00	20221017	1.41	N	039340	500	115 억		546796	N	N	0	N	00	N
89	20231017	090408	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6710	-20	5	-0.30	10530940	1578	5.86	6710	6710	6650	8740	4720	6730	6673.60	4.84	33	284	6956	6842	6736	6622	6516	6790	6570	115	2010	500	4440	10	1	23000000	1543	11.18	0.88	12	0.01	600.00	7667.00	8270	20230309	-18.86	5050	20221013	32.87	8270	-18.86	20230309	5220	28.54	20230103	8270	-18.86	20230309	5060	32.61	20221017	1.41	N	039340	500	115 억		545647	N	N	0	N	00	N
90	20231016	160407	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6730	-100	5	-1.46	180469850	26881	63.47	6820	6850	6630	8870	4790	6830	6713.57	4.84	3490	3490	7183	7006	6753	6576	6323	6880	6450	115	2040	500	4500	10	1	23000000	1548	11.22	0.88	12	0.12	600.00	7667.00	8270	20230309	-18.62	5050	20221013	33.27	8270	-18.62	20230309	5220	28.93	20230103	8270	-18.62	20230309	5060	33.00	20221017	1.43	N	039340	500	115 억		545614	N	N	0	N	00	N
91	20231016	150407	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6670	-160	5	-2.34	159657680	23783	56.16	6820	6850	6630	8870	4790	6830	6713.10	4.84	3696	3696	7183	7006	6753	6576	6323	6880	6450	115	2040	500	4500	10	1	23000000	1534	11.12	0.87	12	0.10	600.00	7667.00	8270	20230309	-19.35	5050	20221013	32.08	8270	-19.35	20230309	5220	27.78	20230103	8270	-19.35	20230309	5060	31.82	20221017	1.43	N	039340	500	115 억		545820	N	N	0	N	00	N
92	20231016	140407	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6680	-150	5	-2.20	140067220	20846	49.22	6820	6850	6630	8870	4790	6830	6719.14	4.84	3858	3841	7183	7006	6753	6576	6323	6880	6450	115	2040	500	4500	10	1	23000000	1536	11.13	0.87	12	0.09	600.00	7667.00	8270	20230309	-19.23	5050	20221013	32.28	8270	-19.23	20230309	5220	27.97	20230103	8270	-19.23	20230309	5060	32.02	20221017	1.43	N	039340	500	115 억		545982	N	N	0	N	00	N
93	20231016	130406	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6700	-130	5	-1.90	134565490	20021	47.28	6820	6850	6630	8870	4790	6830	6721.22	4.84	3556	3484	7183	7006	6753	6576	6323	6880	6450	115	2040	500	4500	10	1	23000000	1541	11.17	0.87	12	0.09	600.00	7667.00	8270	20230309	-18.98	5050	20221013	32.67	8270	-18.98	20230309	5220	28.35	20230103	8270	-18.98	20230309	5060	32.41	20221017	1.43	N	039340	500	115 억		545680	N	N	0	N	00	N
94	20231016	120406	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6720	-110	5	-1.61	75008030	11078	26.16	6820	6850	6680	8870	4790	6830	6770.90	4.81	-104	-104	7183	7006	6753	6576	6323	6880	6450	115	2040	500	4500	10	1	23000000	1546	11.20	0.88	12	0.05	600.00	7667.00	8270	20230309	-18.74	5050	20221013	33.07	8270	-18.74	20230309	5220	28.74	20230103	8270	-18.74	20230309	5060	32.81	20221017	1.43	N	039340	500	115 억		542020	N	N	0	N	00	N
95	20231016	110405	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6730	-100	5	-1.46	66535230	9816	23.18	6820	6850	6710	8870	4790	6830	6778.24	4.81	-230	-230	7183	7006	6753	6576	6323	6880	6450	115	2040	500	4500	10	1	23000000	1548	11.22	0.88	12	0.04	600.00	7667.00	8270	20230309	-18.62	5050	20221013	33.27	8270	-18.62	20230309	5220	28.93	20230103	8270	-18.62	20230309	5060	33.00	20221017	1.43	N	039340	500	115 억		541894	N	N	0	N	00	N
96	20231016	100402	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6820	-10	5	-0.15	62236130	9180	21.68	6820	6850	6710	8870	4790	6830	6779.53	4.81	-76	-120	7183	7006	6753	6576	6323	6880	6450	115	2040	500	4500	10	1	23000000	1569	11.37	0.89	12	0.04	600.00	7667.00	8270	20230309	-17.53	5050	20221013	35.05	8270	-17.53	20230309	5220	30.65	20230103	8270	-17.53	20230309	5060	34.78	20221017	1.43	N	039340	500	115 억		542048	N	N	0	N	00	N
97	20231016	090404	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6810	-20	5	-0.29	10271140	1512	3.57	6820	6820	6730	8870	4790	6830	6793.08	4.81	-59	-107	7183	7006	6753	6576	6323	6880	6450	115	2040	500	4500	10	1	23000000	1566	11.35	0.89	12	0.01	600.00	7667.00	8270	20230309	-17.65	5050	20221013	34.85	8270	-17.65	20230309	5220	30.46	20230103	8270	-17.65	20230309	5060	34.58	20221017	1.43	N	039340	500	115 억		542065	N	N	0	N	00	N
98	20231012	160413	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6890	320	2	4.87	598903490	88231	524.75	6570	6940	6520	8540	4600	6570	6787.77	4.76	20746	20769	6670	6620	6530	6480	6390	6645	6505	115	1970	500	4330	10	1	23000000	1585	11.48	0.90	12	0.38	600.00	7667.00	8270	20230309	-16.69	5050	20221013	36.44	8270	-16.69	20230309	5220	31.99	20230103	8270	-16.69	20230309	5050	36.44	20221013	1.46	N	039340	500	115 억		536992	N	N	0	N	00	N
99	20231012	150406	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6900	330	2	5.02	538608480	79477	472.68	6570	6940	6520	8540	4600	6570	6776.91	4.76	20638	20638	6670	6620	6530	6480	6390	6645	6505	115	1970	500	4330	10	1	23000000	1587	11.50	0.90	12	0.35	600.00	7667.00	8270	20230309	-16.57	5050	20221013	36.63	8270	-16.57	20230309	5220	32.18	20230103	8270	-16.57	20230309	5050	36.63	20221013	1.46	N	039340	500	115 억		536884	N	N	0	N	00	N
100	20231012	140405	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6850	280	2	4.26	436795170	64628	384.37	6570	6940	6520	8540	4600	6570	6758.61	4.73	17291	17359	6670	6620	6530	6480	6390	6645	6505	115	1970	500	4330	10	1	23000000	1576	11.42	0.89	12	0.28	600.00	7667.00	8270	20230309	-17.17	5050	20221013	35.64	8270	-17.17	20230309	5220	31.23	20230103	8270	-17.17	20230309	5050	35.64	20221013	1.46	N	039340	500	115 억		533537	N	N	0	N	00	N
101	20231012	130406	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6780	210	2	3.20	198138120	29791	177.18	6570	6780	6520	8540	4600	6570	6650.94	4.67	9832	9693	6670	6620	6530	6480	6390	6645	6505	115	1970	500	4330	10	1	23000000	1559	11.30	0.88	12	0.13	600.00	7667.00	8270	20230309	-18.02	5050	20221013	34.26	8270	-18.02	20230309	5220	29.89	20230103	8270	-18.02	20230309	5050	34.26	20221013	1.46	N	039340	500	115 억		526078	N	N	0	N	00	N
102	20231012	120412	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6700	130	2	1.98	116740680	17675	105.12	6570	6720	6520	8540	4600	6570	6604.85	4.64	6229	6229	6670	6620	6530	6480	6390	6645	6505	115	1970	500	4330	10	1	23000000	1541	11.17	0.87	12	0.08	600.00	7667.00	8270	20230309	-18.98	5050	20221013	32.67	8270	-18.98	20230309	5220	28.35	20230103	8270	-18.98	20230309	5050	32.67	20221013	1.46	N	039340	500	115 억		522475	N	N	0	N	00	N
103	20231012	110410	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6600	30	2	0.46	64559100	9824	58.43	6570	6610	6520	8540	4600	6570	6571.57	4.61	2910	2910	6670	6620	6530	6480	6390	6645	6505	115	1970	500	4330	10	1	23000000	1518	11.00	0.86	12	0.04	600.00	7667.00	8270	20230309	-20.19	5050	20221013	30.69	8270	-20.19	20230309	5220	26.44	20230103	8270	-20.19	20230309	5050	30.69	20221013	1.46	N	039340	500	115 억		519156	N	N	0	N	00	N
104	20231012	100409	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6540	-30	5	-0.46	22765600	3468	20.63	6570	6610	6520	8540	4600	6570	6564.48	4.58	295	251	6670	6620	6530	6480	6390	6645	6505	115	1970	500	4330	10	1	23000000	1504	10.90	0.85	12	0.02	600.00	7667.00	8270	20230309	-20.92	5050	20221013	29.50	8270	-20.92	20230309	5220	25.29	20230103	8270	-20.92	20230309	5050	29.50	20221013	1.46	N	039340	500	115 억		516541	N	N	0	N	00	N
105	20231012	090411	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6570	0	3	0.00	6570000	1000	5.95	6570	6570	6570	8540	4600	6570	6570.00	4.58	0	0	6670	6620	6530	6480	6390	6645	6505	115	1970	500	4330	10	1	23000000	1511	10.95	0.86	12	0.00	600.00	7667.00	8270	20230309	-20.56	5050	20221013	30.10	8270	-20.56	20230309	5220	25.86	20230103	8270	-20.56	20230309	5050	30.10	20221013	1.46	N	039340	500	115 억		516246	N	N	0	N	00	N
106	20231011	160407	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6570	50	2	0.77	108732910	16663	53.69	6520	6580	6440	8470	4570	6520	6525.41	4.58	165	165	6686	6602	6516	6432	6346	6560	6390	115	1950	500	4300	10	1	23000000	1511	10.95	0.86	12	0.07	600.00	7667.00	8270	20230309	-20.56	5050	20221013	30.10	8270	-20.56	20230309	5220	25.86	20230103	8270	-20.56	20230309	5050	30.10	20221013	1.45	N	039340	500	115 억		516246	N	N	0	N	00	N
107	20231011	150407	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6560	40	2	0.61	85771770	13166	42.42	6520	6560	6440	8470	4570	6520	6514.64	4.58	525	525	6686	6602	6516	6432	6346	6560	6390	115	1950	500	4300	10	1	23000000	1509	10.93	0.86	12	0.06	600.00	7667.00	8270	20230309	-20.68	5050	20221013	29.90	8270	-20.68	20230309	5220	25.67	20230103	8270	-20.68	20230309	5050	29.90	20221013	1.45	N	039340	500	115 억		516606	N	N	0	N	00	N
108	20231011	140412	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6540	20	2	0.31	58782650	9040	29.13	6520	6560	6440	8470	4570	6520	6502.51	4.58	238	539	6686	6602	6516	6432	6346	6560	6390	115	1950	500	4300	10	1	23000000	1504	10.90	0.85	12	0.04	600.00	7667.00	8270	20230309	-20.92	5050	20221013	29.50	8270	-20.92	20230309	5220	25.29	20230103	8270	-20.92	20230309	5050	29.50	20221013	1.45	N	039340	500	115 억		516319	N	N	0	N	00	N
109	20231011	130404	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6520	0	3	0.00	56092580	8628	27.80	6520	6560	6440	8470	4570	6520	6501.23	4.58	289	590	6686	6602	6516	6432	6346	6560	6390	115	1950	500	4300	10	1	23000000	1500	10.87	0.85	12	0.04	600.00	7667.00	8270	20230309	-21.16	5050	20221013	29.11	8270	-21.16	20230309	5220	24.90	20230103	8270	-21.16	20230309	5050	29.11	20221013	1.45	N	039340	500	115 억		516370	N	N	0	N	00	N
110	20231011	120413	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6480	-40	5	-0.61	23819080	3666	11.81	6520	6560	6440	8470	4570	6520	6497.29	4.58	-96	205	6686	6602	6516	6432	6346	6560	6390	115	1950	500	4300	10	1	23000000	1490	10.80	0.85	12	0.02	600.00	7667.00	8270	20230309	-21.64	5050	20221013	28.32	8270	-21.64	20230309	5220	24.14	20230103	8270	-21.64	20230309	5050	28.32	20221013	1.45	N	039340	500	115 억		515985	N	N	0	N	00	N
111	20231011	110409	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6520	0	3	0.00	18623490	2865	9.23	6520	6560	6440	8470	4570	6520	6500.35	4.58	-275	26	6686	6602	6516	6432	6346	6560	6390	115	1950	500	4300	10	1	23000000	1500	10.87	0.85	12	0.01	600.00	7667.00	8270	20230309	-21.16	5050	20221013	29.11	8270	-21.16	20230309	5220	24.90	20230103	8270	-21.16	20230309	5050	29.11	20221013	1.45	N	039340	500	115 억		515806	N	N	0	N	00	N
112	20231011	100406	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6520	0	3	0.00	15039300	2312	7.45	6520	6560	6440	8470	4570	6520	6504.89	4.58	-275	26	6686	6602	6516	6432	6346	6560	6390	115	1950	500	4300	10	1	23000000	1500	10.87	0.85	12	0.01	600.00	7667.00	8270	20230309	-21.16	5050	20221013	29.11	8270	-21.16	20230309	5220	24.90	20230103	8270	-21.16	20230309	5050	29.11	20221013	1.45	N	039340	500	115 억		515806	N	N	0	N	00	N
113	20231011	090408	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6540	20	2	0.31	6590940	1011	3.26	6520	6540	6440	8470	4570	6520	6519.23	4.57	-550	-550	6686	6602	6516	6432	6346	6560	6390	115	1950	500	4300	10	1	23000000	1504	10.90	0.85	12	0.00	600.00	7667.00	8270	20230309	-20.92	5050	20221013	29.50	8270	-20.92	20230309	5220	25.29	20230103	8270	-20.92	20230309	5050	29.50	20221013	1.45	N	039340	500	115 억		515531	N	N	0	N	00	N
114	20231010	160405	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6520	-20	5	-0.31	202359670	31034	30.86	6540	6600	6430	8500	4580	6540	6520.58	4.58	-77	-99	6740	6640	6470	6370	6200	6690	6420	115	1960	500	4310	10	1	23000000	1500	10.87	0.85	12	0.13	600.00	7667.00	8270	20230309	-21.16	5050	20221013	29.11	8270	-21.16	20230309	5220	24.90	20230103	8270	-21.16	20230309	5050	29.11	20221013	1.48	N	039340	500	115 억		516081	N	N	0	N	00	N
115	20231010	150403	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6470	-70	5	-1.07	156695010	24023	23.89	6540	6600	6430	8500	4580	6540	6522.71	4.60	2605	2520	6740	6640	6470	6370	6200	6690	6420	115	1960	500	4310	10	1	23000000	1488	10.78	0.84	12	0.10	600.00	7667.00	8270	20230309	-21.77	5050	20221013	28.12	8270	-21.77	20230309	5220	23.95	20230103	8270	-21.77	20230309	5050	28.12	20221013	1.48	N	039340	500	115 억		518763	N	N	0	N	00	N
116	20231010	140404	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6490	-50	5	-0.76	125938240	19256	19.15	6540	6600	6470	8500	4580	6540	6540.21	4.60	2486	2464	6740	6640	6470	6370	6200	6690	6420	115	1960	500	4310	10	1	23000000	1493	10.82	0.85	12	0.08	600.00	7667.00	8270	20230309	-21.52	5050	20221013	28.51	8270	-21.52	20230309	5220	24.33	20230103	8270	-21.52	20230309	5050	28.51	20221013	1.48	N	039340	500	115 억		518644	N	N	0	N	00	N
117	20231010	130401	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6510	-30	5	-0.46	103599690	15819	15.73	6540	6600	6470	8500	4580	6540	6549.07	4.63	5129	4922	6740	6640	6470	6370	6200	6690	6420	115	1960	500	4310	10	1	23000000	1497	10.85	0.85	12	0.07	600.00	7667.00	8270	20230309	-21.28	5050	20221013	28.91	8270	-21.28	20230309	5220	24.71	20230103	8270	-21.28	20230309	5050	28.91	20221013	1.48	N	039340	500	115 억		521287	N	N	0	N	00	N
118	20231010	120403	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6520	-20	5	-0.31	97338410	14861	14.78	6540	6600	6470	8500	4580	6540	6549.92	4.62	5006	5006	6740	6640	6470	6370	6200	6690	6420	115	1960	500	4310	10	1	23000000	1500	10.87	0.85	12	0.06	600.00	7667.00	8270	20230309	-21.16	5050	20221013	29.11	8270	-21.16	20230309	5220	24.90	20230103	8270	-21.16	20230309	5050	29.11	20221013	1.48	N	039340	500	115 억		521164	N	N	0	N	00	N
119	20231010	110354	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6600	60	2	0.92	85060440	12992	12.92	6540	6600	6470	8500	4580	6540	6547.14	4.63	5190	4914	6740	6640	6470	6370	6200	6690	6420	115	1960	500	4310	10	1	23000000	1518	11.00	0.86	12	0.06	600.00	7667.00	8270	20230309	-20.19	5050	20221013	30.69	8270	-20.19	20230309	5220	26.44	20230103	8270	-20.19	20230309	5050	30.69	20221013	1.48	N	039340	500	115 억		521348	N	N	0	N	00	N
120	20231010	100358	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6540	0	3	0.00	48440720	7407	7.37	6540	6600	6470	8500	4580	6540	6539.86	4.59	1329	1133	6740	6640	6470	6370	6200	6690	6420	115	1960	500	4310	10	1	23000000	1504	10.90	0.85	12	0.03	600.00	7667.00	8270	20230309	-20.92	5050	20221013	29.50	8270	-20.92	20230309	5220	25.29	20230103	8270	-20.92	20230309	5050	29.50	20221013	1.48	N	039340	500	115 억		517487	N	N	0	N	00	N
121	20231010	090359	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6490	-50	5	-0.76	12819120	1973	1.96	6540	6540	6470	8500	4580	6540	6497.27	4.59	847	652	6740	6640	6470	6370	6200	6690	6420	115	1960	500	4310	10	1	23000000	1493	10.82	0.85	12	0.01	600.00	7667.00	8270	20230309	-21.52	5050	20221013	28.51	8270	-21.52	20230309	5220	24.33	20230103	8270	-21.52	20230309	5050	28.51	20221013	1.48	N	039340	500	115 억		517005	N	N	0	N	00	N
122	20231006	160402	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6540	90	2	1.40	642891500	99932	213.63	6450	6570	6300	8380	4520	6450	6433.29	4.58	12690	12690	6636	6542	6496	6402	6356	6520	6380	115	1930	500	4250	10	1	23000000	1504	10.90	0.85	12	0.43	600.00	7667.00	8270	20230309	-20.92	5050	20221013	29.50	8270	-20.92	20230309	5220	25.29	20230103	8270	-20.92	20230309	5050	29.50	20221013	1.48	N	039340	500	115 억		516158	N	N	0	N	00	N
123	20231006	150355	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6550	100	2	1.55	592569000	92229	197.17	6450	6570	6300	8380	4520	6450	6424.97	4.58	13011	13011	6636	6542	6496	6402	6356	6520	6380	115	1930	500	4250	10	1	23000000	1507	10.92	0.85	12	0.40	600.00	7667.00	8270	20230309	-20.80	5050	20221013	29.70	8270	-20.80	20230309	5220	25.48	20230103	8270	-20.80	20230309	5050	29.70	20221013	1.48	N	039340	500	115 억		516479	N	N	0	N	00	N
124	20231006	140355	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6450	0	3	0.00	538378840	83895	179.35	6450	6530	6300	8380	4520	6450	6417.29	4.58	12365	12365	6636	6542	6496	6402	6356	6520	6380	115	1930	500	4250	10	1	23000000	1484	10.75	0.84	12	0.36	600.00	7667.00	8270	20230309	-22.01	5050	20221013	27.72	8270	-22.01	20230309	5220	23.56	20230103	8270	-22.01	20230309	5050	27.72	20221013	1.48	N	039340	500	115 억		515833	N	N	0	N	00	N
125	20231006	130354	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6440	-10	5	-0.16	533166810	83086	177.62	6450	6530	6300	8380	4520	6450	6417.05	4.58	12365	12365	6636	6542	6496	6402	6356	6520	6380	115	1930	500	4250	10	1	23000000	1481	10.73	0.84	12	0.36	600.00	7667.00	8270	20230309	-22.13	5050	20221013	27.52	8270	-22.13	20230309	5220	23.37	20230103	8270	-22.13	20230309	5050	27.52	20221013	1.48	N	039340	500	115 억		515833	N	N	0	N	00	N
126	20231006	120351	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6450	0	3	0.00	527767820	82248	175.83	6450	6530	6300	8380	4520	6450	6416.79	4.58	12284	12284	6636	6542	6496	6402	6356	6520	6380	115	1930	500	4250	10	1	23000000	1484	10.75	0.84	12	0.36	600.00	7667.00	8270	20230309	-22.01	5050	20221013	27.72	8270	-22.01	20230309	5220	23.56	20230103	8270	-22.01	20230309	5050	27.72	20221013	1.48	N	039340	500	115 억		515752	N	N	0	N	00	N
127	20231006	110349	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6480	30	2	0.47	516398390	80489	172.07	6450	6530	6300	8380	4520	6450	6415.76	4.58	13155	13040	6636	6542	6496	6402	6356	6520	6380	115	1930	500	4250	10	1	23000000	1490	10.80	0.85	12	0.35	600.00	7667.00	8270	20230309	-21.64	5050	20221013	28.32	8270	-21.64	20230309	5220	24.14	20230103	8270	-21.64	20230309	5050	28.32	20221013	1.48	N	039340	500	115 억		516623	N	N	0	N	00	N
128	20231006	100352	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6460	10	2	0.16	505595660	78814	168.49	6450	6530	6300	8380	4520	6450	6415.05	4.58	12163	12121	6636	6542	6496	6402	6356	6520	6380	115	1930	500	4250	10	1	23000000	1486	10.77	0.84	12	0.34	600.00	7667.00	8270	20230309	-21.89	5050	20221013	27.92	8270	-21.89	20230309	5220	23.75	20230103	8270	-21.89	20230309	5050	27.92	20221013	1.48	N	039340	500	115 억		515631	N	N	0	N	00	N
129	20231006	090347	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6430	-20	5	-0.31	14120780	2211	4.73	6450	6450	6300	8380	4520	6450	6386.60	4.47	360	170	6636	6542	6496	6402	6356	6520	6380	115	1930	500	4250	10	1	23000000	1479	10.72	0.84	12	0.01	600.00	7667.00	8270	20230309	-22.25	5050	20221013	27.33	8270	-22.25	20230309	5220	23.18	20230103	8270	-22.25	20230309	5050	27.33	20221013	1.48	N	039340	500	115 억		503828	N	N	0	N	00	N