KissMeData/040300/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	160506	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6090	-320	5	-4.99	5212760950	857198	32.67	6000	6190	5950	8330	4490	6410	6081.01	6.21	-21633	-21544	7083	6746	6543	6206	6003	6680	6140	420	1920	1000	4480	10	1	42000000	2558	46.49	1.00	12	2.04	131.00	6079.00	11460	20230908	-46.86	5290	20221226	15.12	11460	-46.86	20230908	5400	12.78	20230103	11460	-46.86	20230908	5290	15.12	20221226	4.42	N	040300	1000	420 억		260677	N	N	0	N	00	N
3	20231130	150508	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6100	-310	5	-4.84	4741435740	779729	29.72	6000	6190	5950	8330	4490	6410	6080.73	6.24	-20354	-20458	7083	6746	6543	6206	6003	6680	6140	420	1920	1000	4480	10	1	42000000	2562	46.56	1.00	12	1.86	131.00	6079.00	11460	20230908	-46.77	5290	20221226	15.31	11460	-46.77	20230908	5400	12.96	20230103	11460	-46.77	20230908	5290	15.31	20221226	4.42	N	040300	1000	420 억		261956	N	N	0	N	00	N
4	20231130	140504	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6130	-280	5	-4.37	4083287380	672387	25.63	6000	6190	5950	8330	4490	6410	6072.65	6.47	-10654	-10758	7083	6746	6543	6206	6003	6680	6140	420	1920	1000	4480	10	1	42000000	2575	46.79	1.01	12	1.60	131.00	6079.00	11460	20230908	-46.51	5290	20221226	15.88	11460	-46.51	20230908	5400	13.52	20230103	11460	-46.51	20230908	5290	15.88	20221226	4.42	N	040300	1000	420 억		271656	N	N	0	N	00	N
5	20231130	130503	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6140	-270	5	-4.21	3405889410	561233	21.39	6000	6190	5950	8330	4490	6410	6068.37	6.66	-2541	-2645	7083	6746	6543	6206	6003	6680	6140	420	1920	1000	4480	10	1	42000000	2579	46.87	1.01	12	1.34	131.00	6079.00	11460	20230908	-46.42	5290	20221226	16.07	11460	-46.42	20230908	5400	13.70	20230103	11460	-46.42	20230908	5290	16.07	20221226	4.42	N	040300	1000	420 억		279769	N	N	0	N	00	N
6	20231130	120512	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6150	-260	5	-4.06	3123764870	515273	19.64	6000	6190	5950	8330	4490	6410	6062.11	7.18	19047	18945	7083	6746	6543	6206	6003	6680	6140	420	1920	1000	4480	10	1	42000000	2583	46.95	1.01	12	1.23	131.00	6079.00	11460	20230908	-46.34	5290	20221226	16.26	11460	-46.34	20230908	5400	13.89	20230103	11460	-46.34	20230908	5290	16.26	20221226	4.42	N	040300	1000	420 억		301357	N	N	0	N	00	N
7	20231130	110508	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6120	-290	5	-4.52	2610710330	431766	16.46	6000	6130	5950	8330	4490	6410	6046.29	7.46	30859	30762	7083	6746	6543	6206	6003	6680	6140	420	1920	1000	4480	10	1	42000000	2570	46.72	1.01	12	1.03	131.00	6079.00	11460	20230908	-46.60	5290	20221226	15.69	11460	-46.60	20230908	5400	13.33	20230103	11460	-46.60	20230908	5290	15.69	20221226	4.42	N	040300	1000	420 억		313169	N	N	0	N	00	N
8	20231130	100503	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6050	-360	5	-5.62	2247729450	372227	14.19	6000	6130	5950	8330	4490	6410	6038.25	7.45	30768	30620	7083	6746	6543	6206	6003	6680	6140	420	1920	1000	4480	10	1	42000000	2541	46.18	1.00	12	0.89	131.00	6079.00	11460	20230908	-47.21	5290	20221226	14.37	11460	-47.21	20230908	5400	12.04	20230103	11460	-47.21	20230908	5290	14.37	20221226	4.42	N	040300	1000	420 억		313078	N	N	0	N	00	N
9	20231130	090505	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6060	-350	5	-5.46	1095743560	182742	6.96	6000	6060	5950	8330	4490	6410	5995.33	6.73	232	-308	7083	6746	6543	6206	6003	6680	6140	420	1920	1000	4480	10	1	42000000	2545	46.26	1.00	12	0.44	131.00	6079.00	11460	20230908	-47.12	5290	20221226	14.56	11460	-47.12	20230908	5400	12.22	20230103	11460	-47.12	20230908	5290	14.56	20221226	4.42	N	040300	1000	420 억		282542	N	N	0	N	00	N
10	20231129	160503	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6410	110	2	1.75	15760346680	2381471	728.02	6410	6880	6340	8190	4410	6300	6618.67	6.63	62053	66607	6393	6346	6273	6226	6153	6370	6250	420	1890	1000	4410	10	1	42000000	2692	48.93	1.05	12	5.67	131.00	6079.00	11460	20230908	-44.07	5290	20221226	21.17	11460	-44.07	20230908	5400	18.70	20230103	11460	-44.07	20230908	5290	21.17	20221226	4.36	N	040300	1000	420 억		278252	N	N	0	N	00	N
11	20231129	150505	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6410	110	2	1.75	15059113670	2272226	694.62	6410	6880	6340	8190	4410	6300	6627.47	6.42	53576	54076	6393	6346	6273	6226	6153	6370	6250	420	1890	1000	4410	10	1	42000000	2692	48.93	1.05	12	5.41	131.00	6079.00	11460	20230908	-44.07	5290	20221226	21.17	11460	-44.07	20230908	5400	18.70	20230103	11460	-44.07	20230908	5290	21.17	20221226	4.36	N	040300	1000	420 억		269775	N	N	0	N	00	N
12	20231129	140504	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6620	320	2	5.08	7463130310	1132339	346.16	6410	6720	6410	8190	4410	6300	6590.90	7.69	106939	106943	6393	6346	6273	6226	6153	6370	6250	420	1890	1000	4410	10	1	42000000	2780	50.53	1.09	12	2.70	131.00	6079.00	11460	20230908	-42.23	5290	20221226	25.14	11460	-42.23	20230908	5400	22.59	20230103	11460	-42.23	20230908	5290	25.14	20221226	4.36	N	040300	1000	420 억		323138	N	N	0	N	00	N
13	20231129	130506	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6590	290	2	4.60	7007511620	1063427	325.09	6410	6720	6410	8190	4410	6300	6589.56	7.60	102895	102899	6393	6346	6273	6226	6153	6370	6250	420	1890	1000	4410	10	1	42000000	2768	50.31	1.08	12	2.53	131.00	6079.00	11460	20230908	-42.50	5290	20221226	24.57	11460	-42.50	20230908	5400	22.04	20230103	11460	-42.50	20230908	5290	24.57	20221226	4.36	N	040300	1000	420 억		319094	N	N	0	N	00	N
14	20231129	120505	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6600	300	2	4.76	6298913040	956442	292.39	6410	6720	6410	8190	4410	6300	6585.78	7.12	82799	82803	6393	6346	6273	6226	6153	6370	6250	420	1890	1000	4410	10	1	42000000	2772	50.38	1.09	12	2.28	131.00	6079.00	11460	20230908	-42.41	5290	20221226	24.76	11460	-42.41	20230908	5400	22.22	20230103	11460	-42.41	20230908	5290	24.76	20221226	4.36	N	040300	1000	420 억		298998	N	N	0	N	00	N
15	20231129	110505	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6580	280	2	4.44	5476404830	831533	254.20	6410	6720	6410	8190	4410	6300	6585.91	6.73	66358	66362	6393	6346	6273	6226	6153	6370	6250	420	1890	1000	4410	10	1	42000000	2764	50.23	1.08	12	1.98	131.00	6079.00	11460	20230908	-42.58	5290	20221226	24.39	11460	-42.58	20230908	5400	21.85	20230103	11460	-42.58	20230908	5290	24.39	20221226	4.36	N	040300	1000	420 억		282557	N	N	0	N	00	N
16	20231129	100504	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6590	290	2	4.60	4671056580	709395	216.86	6410	6720	6410	8190	4410	6300	6584.56	6.35	50510	50509	6393	6346	6273	6226	6153	6370	6250	420	1890	1000	4410	10	1	42000000	2768	50.31	1.08	12	1.69	131.00	6079.00	11460	20230908	-42.50	5290	20221226	24.57	11460	-42.50	20230908	5400	22.04	20230103	11460	-42.50	20230908	5290	24.57	20221226	4.36	N	040300	1000	420 억		266709	N	N	0	N	00	N
17	20231129	090502	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6610	310	2	4.92	1863559510	283358	86.62	6410	6720	6410	8190	4410	6300	6576.70	5.58	18111	17887	6393	6346	6273	6226	6153	6370	6250	420	1890	1000	4410	10	1	42000000	2776	50.46	1.09	12	0.67	131.00	6079.00	11460	20230908	-42.32	5290	20221226	24.95	11460	-42.32	20230908	5400	22.41	20230103	11460	-42.32	20230908	5290	24.95	20221226	4.36	N	040300	1000	420 억		234310	N	N	0	N	00	N
18	20231128	160503	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6300	20	2	0.32	1498997650	239440	60.90	6230	6320	6200	8160	4400	6280	6260.03	5.15	-14773	-14776	6566	6422	6326	6182	6086	6375	6135	420	1880	1000	4390	10	1	42000000	2646	48.09	1.04	12	0.57	131.00	6079.00	11460	20230908	-45.03	5290	20221226	19.09	11460	-45.03	20230908	5400	16.67	20230103	11460	-45.03	20230908	5290	19.09	20221226	4.35	N	040300	1000	420 억		216199	N	N	0	N	00	N
19	20231128	150432	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6270	-10	5	-0.16	1299957210	207731	52.83	6230	6320	6200	8160	4400	6280	6257.69	5.22	-11890	-11893	6566	6422	6326	6182	6086	6375	6135	420	1880	1000	4390	10	1	42000000	2633	47.86	1.03	12	0.49	131.00	6079.00	11460	20230908	-45.29	5290	20221226	18.53	11460	-45.29	20230908	5400	16.11	20230103	11460	-45.29	20230908	5290	18.53	20221226	4.35	N	040300	1000	420 억		219082	N	N	0	N	00	N
20	20231128	140502	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6290	10	2	0.16	1160020060	185379	47.15	6230	6320	6200	8160	4400	6280	6257.34	5.22	-11917	-11920	6566	6422	6326	6182	6086	6375	6135	420	1880	1000	4390	10	1	42000000	2642	48.02	1.03	12	0.44	131.00	6079.00	11460	20230908	-45.11	5290	20221226	18.90	11460	-45.11	20230908	5400	16.48	20230103	11460	-45.11	20230908	5290	18.90	20221226	4.35	N	040300	1000	420 억		219055	N	N	0	N	00	N
21	20231128	130500	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6290	10	2	0.16	926201280	148083	37.66	6230	6320	6200	8160	4400	6280	6254.30	5.29	-8591	-8594	6566	6422	6326	6182	6086	6375	6135	420	1880	1000	4390	10	1	42000000	2642	48.02	1.03	12	0.35	131.00	6079.00	11460	20230908	-45.11	5290	20221226	18.90	11460	-45.11	20230908	5400	16.48	20230103	11460	-45.11	20230908	5290	18.90	20221226	4.35	N	040300	1000	420 억		222381	N	N	0	N	00	N
22	20231128	120501	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6260	-20	5	-0.32	812003410	129907	33.04	6230	6320	6200	8160	4400	6280	6250.24	5.46	-1644	-1647	6566	6422	6326	6182	6086	6375	6135	420	1880	1000	4390	10	1	42000000	2629	47.79	1.03	12	0.31	131.00	6079.00	11460	20230908	-45.38	5290	20221226	18.34	11460	-45.38	20230908	5400	15.93	20230103	11460	-45.38	20230908	5290	18.34	20221226	4.35	N	040300	1000	420 억		229328	N	N	0	N	00	N
23	20231128	110501	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6290	10	2	0.16	677638320	108473	27.59	6230	6320	6200	8160	4400	6280	6246.51	5.57	2763	2760	6566	6422	6326	6182	6086	6375	6135	420	1880	1000	4390	10	1	42000000	2642	48.02	1.03	12	0.26	131.00	6079.00	11460	20230908	-45.11	5290	20221226	18.90	11460	-45.11	20230908	5400	16.48	20230103	11460	-45.11	20230908	5290	18.90	20221226	4.35	N	040300	1000	420 억		233735	N	N	0	N	00	N
24	20231128	100501	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6250	-30	5	-0.48	471854060	75585	19.22	6230	6300	6200	8160	4400	6280	6241.78	5.67	7346	7343	6566	6422	6326	6182	6086	6375	6135	420	1880	1000	4390	10	1	42000000	2625	47.71	1.03	12	0.18	131.00	6079.00	11460	20230908	-45.46	5290	20221226	18.15	11460	-45.46	20230908	5400	15.74	20230103	11460	-45.46	20230908	5290	18.15	20221226	4.35	N	040300	1000	420 억		238318	N	N	0	N	00	N
25	20231128	090459	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6230	-50	5	-0.80	56710070	9086	2.31	6230	6270	6220	8160	4400	6280	6231.91	5.60	4168	1773	6566	6422	6326	6182	6086	6375	6135	420	1880	1000	4390	10	1	42000000	2617	47.56	1.02	12	0.02	131.00	6079.00	11460	20230908	-45.64	5290	20221226	17.77	11460	-45.64	20230908	5400	15.37	20230103	11460	-45.64	20230908	5290	17.77	20221226	4.35	N	040300	1000	420 억		235140	N	N	0	N	00	N
26	20231127	160501	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6280	-10	5	-0.16	2265555130	357405	93.90	6290	6470	6230	8170	4410	6290	6339.35	5.49	5864	6002	6483	6386	6333	6236	6183	6360	6210	420	1880	1000	4400	10	1	42000000	2638	47.94	1.03	12	0.85	131.00	6079.00	11460	20230908	-45.20	5290	20221226	18.71	11460	-45.20	20230908	5400	16.30	20230103	11460	-45.20	20230908	5290	18.71	20221226	4.47	N	040300	1000	420 억		230678	N	N	0	N	00	N
27	20231127	150459	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6360	70	2	1.11	1827596560	287785	75.61	6290	6470	6250	8170	4410	6290	6350.56	5.36	301	145	6483	6386	6333	6236	6183	6360	6210	420	1880	1000	4400	10	1	42000000	2671	48.55	1.05	12	0.69	131.00	6079.00	11460	20230908	-44.50	5290	20221226	20.23	11460	-44.50	20230908	5400	17.78	20230103	11460	-44.50	20230908	5290	20.23	20221226	4.47	N	040300	1000	420 억		225115	N	N	0	N	00	N
28	20231127	140504	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6390	100	2	1.59	1104111970	174798	45.92	6290	6420	6250	8170	4410	6290	6316.50	4.99	-15145	-14828	6483	6386	6333	6236	6183	6360	6210	420	1880	1000	4400	10	1	42000000	2684	48.78	1.05	12	0.42	131.00	6079.00	11460	20230908	-44.24	5290	20221226	20.79	11460	-44.24	20230908	5400	18.33	20230103	11460	-44.24	20230908	5290	20.79	20221226	4.47	N	040300	1000	420 억		209669	N	N	0	N	00	N
29	20231127	130501	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6310	20	2	0.32	788326650	125174	32.89	6290	6350	6250	8170	4410	6290	6297.85	4.99	-15381	-15377	6483	6386	6333	6236	6183	6360	6210	420	1880	1000	4400	10	1	42000000	2650	48.17	1.04	12	0.30	131.00	6079.00	11460	20230908	-44.94	5290	20221226	19.28	11460	-44.94	20230908	5400	16.85	20230103	11460	-44.94	20230908	5290	19.28	20221226	4.47	N	040300	1000	420 억		209433	N	N	0	N	00	N
30	20231127	120501	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6320	30	2	0.48	632059800	100348	26.36	6290	6350	6250	8170	4410	6290	6298.68	5.18	-7230	-7226	6483	6386	6333	6236	6183	6360	6210	420	1880	1000	4400	10	1	42000000	2654	48.24	1.04	12	0.24	131.00	6079.00	11460	20230908	-44.85	5290	20221226	19.47	11460	-44.85	20230908	5400	17.04	20230103	11460	-44.85	20230908	5290	19.47	20221226	4.47	N	040300	1000	420 억		217584	N	N	0	N	00	N
31	20231127	110455	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6330	40	2	0.64	520754600	82774	21.75	6290	6350	6250	8170	4410	6290	6291.28	5.19	-6959	-6955	6483	6386	6333	6236	6183	6360	6210	420	1880	1000	4400	10	1	42000000	2659	48.32	1.04	12	0.20	131.00	6079.00	11460	20230908	-44.76	5290	20221226	19.66	11460	-44.76	20230908	5400	17.22	20230103	11460	-44.76	20230908	5290	19.66	20221226	4.47	N	040300	1000	420 억		217855	N	N	0	N	00	N
32	20231127	100454	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6330	40	2	0.64	425999090	67780	17.81	6290	6350	6250	8170	4410	6290	6285.03	5.20	-6492	-6491	6483	6386	6333	6236	6183	6360	6210	420	1880	1000	4400	10	1	42000000	2659	48.32	1.04	12	0.16	131.00	6079.00	11460	20230908	-44.76	5290	20221226	19.66	11460	-44.76	20230908	5400	17.22	20230103	11460	-44.76	20230908	5290	19.66	20221226	4.47	N	040300	1000	420 억		218322	N	N	0	N	00	N
33	20231127	090455	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6330	40	2	0.64	93192320	14781	3.88	6290	6350	6270	8170	4410	6290	6304.87	5.29	-2676	-2675	6483	6386	6333	6236	6183	6360	6210	420	1880	1000	4400	10	1	42000000	2659	48.32	1.04	12	0.04	131.00	6079.00	11460	20230908	-44.76	5290	20221226	19.66	11460	-44.76	20230908	5400	17.22	20230103	11460	-44.76	20230908	5290	19.66	20221226	4.47	N	040300	1000	420 억		222138	N	N	0	N	00	N
34	20231124	160451	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6290	-160	5	-2.48	2291920050	362130	39.31	6400	6430	6280	8380	4520	6450	6329.12	5.35	-42348	-42420	6870	6660	6440	6230	6010	6765	6335	420	1930	1000	4510	10	1	42000000	2642	48.02	1.03	12	0.86	131.00	6079.00	11460	20230908	-45.11	5290	20221226	18.90	11460	-45.11	20230908	5400	16.48	20230103	11460	-45.11	20230908	5290	18.90	20221226	4.48	N	040300	1000	420 억		224814	N	N	0	N	00	N
35	20231124	150457	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6300	-150	5	-2.33	1884642730	297436	32.29	6400	6430	6280	8380	4520	6450	6336.15	5.63	-30715	-32937	6870	6660	6440	6230	6010	6765	6335	420	1930	1000	4510	10	1	42000000	2646	48.09	1.04	12	0.71	131.00	6079.00	11460	20230908	-45.03	5290	20221226	19.09	11460	-45.03	20230908	5400	16.67	20230103	11460	-45.03	20230908	5290	19.09	20221226	4.48	N	040300	1000	420 억		236447	N	N	0	N	00	N
36	20231124	140458	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6290	-160	5	-2.48	1613400120	254424	27.62	6400	6430	6280	8380	4520	6450	6341.22	5.71	-27323	-29545	6870	6660	6440	6230	6010	6765	6335	420	1930	1000	4510	10	1	42000000	2642	48.02	1.03	12	0.61	131.00	6079.00	11460	20230908	-45.11	5290	20221226	18.90	11460	-45.11	20230908	5400	16.48	20230103	11460	-45.11	20230908	5290	18.90	20221226	4.48	N	040300	1000	420 억		239839	N	N	0	N	00	N
37	20231124	130455	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6320	-130	5	-2.02	1343379190	211618	22.97	6400	6430	6300	8380	4520	6450	6347.94	6.01	-14736	-16917	6870	6660	6440	6230	6010	6765	6335	420	1930	1000	4510	10	1	42000000	2654	48.24	1.04	12	0.50	131.00	6079.00	11460	20230908	-44.85	5290	20221226	19.47	11460	-44.85	20230908	5400	17.04	20230103	11460	-44.85	20230908	5290	19.47	20221226	4.48	N	040300	1000	420 억		252426	N	N	0	N	00	N
38	20231124	120459	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6360	-90	5	-1.40	1242350310	195681	21.24	6400	6430	6300	8380	4520	6450	6348.65	6.09	-11220	-12650	6870	6660	6440	6230	6010	6765	6335	420	1930	1000	4510	10	1	42000000	2671	48.55	1.05	12	0.47	131.00	6079.00	11460	20230908	-44.50	5290	20221226	20.23	11460	-44.50	20230908	5400	17.78	20230103	11460	-44.50	20230908	5290	20.23	20221226	4.48	N	040300	1000	420 억		255942	N	N	0	N	00	N
39	20231124	110457	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6330	-120	5	-1.86	1164375500	183399	19.91	6400	6430	6300	8380	4520	6450	6348.65	6.10	-10920	-10390	6870	6660	6440	6230	6010	6765	6335	420	1930	1000	4510	10	1	42000000	2659	48.32	1.04	12	0.44	131.00	6079.00	11460	20230908	-44.76	5290	20221226	19.66	11460	-44.76	20230908	5400	17.22	20230103	11460	-44.76	20230908	5290	19.66	20221226	4.48	N	040300	1000	420 억		256242	N	N	0	N	00	N
40	20231124	100455	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6350	-100	5	-1.55	900219080	141729	15.38	6400	6430	6300	8380	4520	6450	6351.42	6.03	-14014	-13541	6870	6660	6440	6230	6010	6765	6335	420	1930	1000	4510	10	1	42000000	2667	48.47	1.04	12	0.34	131.00	6079.00	11460	20230908	-44.59	5290	20221226	20.04	11460	-44.59	20230908	5400	17.59	20230103	11460	-44.59	20230908	5290	20.04	20221226	4.48	N	040300	1000	420 억		253148	N	N	0	N	00	N
41	20231124	090456	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6400	-50	5	-0.78	253578160	39726	4.31	6400	6430	6350	8380	4520	6450	6382.51	6.41	2133	2133	6870	6660	6440	6230	6010	6765	6335	420	1930	1000	4510	10	1	42000000	2688	48.85	1.05	12	0.09	131.00	6079.00	11460	20230908	-44.15	5290	20221226	20.98	11460	-44.15	20230908	5400	18.52	20230103	11460	-44.15	20230908	5290	20.98	20221226	4.48	N	040300	1000	420 억		269295	N	N	0	N	00	N
42	20231123	160449	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6450	200	2	3.20	5809018700	899053	222.57	6230	6650	6220	8120	4380	6250	6461.34	6.30	39414	44012	6396	6322	6266	6192	6136	6295	6165	420	1870	1000	4370	10	1	42000000	2709	49.24	1.06	12	2.14	131.00	6079.00	11460	20230908	-43.72	5290	20221226	21.93	11460	-43.72	20230908	5400	19.44	20230103	11460	-43.72	20230908	5290	21.93	20221226	4.46	N	040300	1000	420 억		264746	N	N	0	N	00	N
43	20231123	150507	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6440	190	2	3.04	5525237700	855121	211.69	6230	6650	6220	8120	4380	6250	6461.41	6.32	40168	42350	6396	6322	6266	6192	6136	6295	6165	420	1870	1000	4370	10	1	42000000	2705	49.16	1.06	12	2.04	131.00	6079.00	11460	20230908	-43.80	5290	20221226	21.74	11460	-43.80	20230908	5400	19.26	20230103	11460	-43.80	20230908	5290	21.74	20221226	4.46	N	040300	1000	420 억		265500	N	N	0	N	00	N
44	20231123	140459	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6560	310	2	4.96	4265027090	661703	163.81	6230	6650	6220	8120	4380	6250	6445.60	6.00	26702	28047	6396	6322	6266	6192	6136	6295	6165	420	1870	1000	4370	10	1	42000000	2755	50.08	1.08	12	1.58	131.00	6079.00	11460	20230908	-42.76	5290	20221226	24.01	11460	-42.76	20230908	5400	21.48	20230103	11460	-42.76	20230908	5290	24.01	20221226	4.46	N	040300	1000	420 억		252034	N	N	0	N	00	N
45	20231123	130501	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6360	110	2	1.76	1592849650	251539	62.27	6230	6420	6220	8120	4380	6250	6332.49	5.73	15525	15494	6396	6322	6266	6192	6136	6295	6165	420	1870	1000	4370	10	1	42000000	2671	48.55	1.05	12	0.60	131.00	6079.00	11460	20230908	-44.50	5290	20221226	20.23	11460	-44.50	20230908	5400	17.78	20230103	11460	-44.50	20230908	5290	20.23	20221226	4.46	N	040300	1000	420 억		240857	N	N	0	N	00	N
46	20231123	120456	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6390	140	2	2.24	1432163500	226258	56.01	6230	6420	6220	8120	4380	6250	6329.86	5.74	15581	15650	6396	6322	6266	6192	6136	6295	6165	420	1870	1000	4370	10	1	42000000	2684	48.78	1.05	12	0.54	131.00	6079.00	11460	20230908	-44.24	5290	20221226	20.79	11460	-44.24	20230908	5400	18.33	20230103	11460	-44.24	20230908	5290	20.79	20221226	4.46	N	040300	1000	420 억		240913	N	N	0	N	00	N
47	20231123	110505	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6350	100	2	1.60	1073405580	169996	42.08	6230	6380	6220	8120	4380	6250	6314.38	5.77	16807	16786	6396	6322	6266	6192	6136	6295	6165	420	1870	1000	4370	10	1	42000000	2667	48.47	1.04	12	0.40	131.00	6079.00	11460	20230908	-44.59	5290	20221226	20.04	11460	-44.59	20230908	5400	17.59	20230103	11460	-44.59	20230908	5290	20.04	20221226	4.46	N	040300	1000	420 억		242139	N	N	0	N	00	N
48	20231123	100457	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6330	80	2	1.28	624400670	99114	24.54	6230	6380	6220	8120	4380	6250	6299.93	5.56	7996	7996	6396	6322	6266	6192	6136	6295	6165	420	1870	1000	4370	10	1	42000000	2659	48.32	1.04	12	0.24	131.00	6079.00	11460	20230908	-44.76	5290	20221226	19.66	11460	-44.76	20230908	5400	17.22	20230103	11460	-44.76	20230908	5290	19.66	20221226	4.46	N	040300	1000	420 억		233328	N	N	0	N	00	N
49	20231123	090453	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6240	-10	5	-0.16	108098950	17334	4.29	6230	6260	6220	8120	4380	6250	6236.06	5.42	2110	2110	6396	6322	6266	6192	6136	6295	6165	420	1870	1000	4370	10	1	42000000	2621	47.63	1.03	12	0.04	131.00	6079.00	11460	20230908	-45.55	5290	20221226	17.96	11460	-45.55	20230908	5400	15.56	20230103	11460	-45.55	20230908	5290	17.96	20221226	4.46	N	040300	1000	420 억		227442	N	N	0	N	00	N
50	20231122	160440	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6250	-110	5	-1.73	2430928790	388758	61.08	6270	6340	6210	8260	4460	6360	6253.07	5.36	-15306	-15478	6493	6426	6383	6316	6273	6405	6295	420	1900	1000	4450	10	1	42000000	2625	47.71	1.03	12	0.93	131.00	6079.00	11460	20230908	-45.46	5290	20221226	18.15	11460	-45.46	20230908	5400	15.74	20230103	11460	-45.46	20230908	5290	18.15	20221226	4.42	N	040300	1000	420 억		225308	N	N	0	N	00	N
51	20231122	150449	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6320	-40	5	-0.63	2200232610	352007	55.31	6270	6340	6210	8260	4460	6360	6250.53	5.34	-16529	-16725	6493	6426	6383	6316	6273	6405	6295	420	1900	1000	4450	10	1	42000000	2654	48.24	1.04	12	0.84	131.00	6079.00	11460	20230908	-44.85	5290	20221226	19.47	11460	-44.85	20230908	5400	17.04	20230103	11460	-44.85	20230908	5290	19.47	20221226	4.42	N	040300	1000	420 억		224085	N	N	0	N	00	N
52	20231122	140442	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6240	-120	5	-1.89	1771246640	283587	44.56	6270	6310	6210	8260	4460	6360	6245.86	5.16	-23832	-24028	6493	6426	6383	6316	6273	6405	6295	420	1900	1000	4450	10	1	42000000	2621	47.63	1.03	12	0.68	131.00	6079.00	11460	20230908	-45.55	5290	20221226	17.96	11460	-45.55	20230908	5400	15.56	20230103	11460	-45.55	20230908	5290	17.96	20221226	4.42	N	040300	1000	420 억		216782	N	N	0	N	00	N
53	20231122	130458	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6250	-110	5	-1.73	1560301110	249775	39.24	6270	6310	6210	8260	4460	6360	6246.82	5.03	-29251	-29447	6493	6426	6383	6316	6273	6405	6295	420	1900	1000	4450	10	1	42000000	2625	47.71	1.03	12	0.59	131.00	6079.00	11460	20230908	-45.46	5290	20221226	18.15	11460	-45.46	20230908	5400	15.74	20230103	11460	-45.46	20230908	5290	18.15	20221226	4.42	N	040300	1000	420 억		211363	N	N	0	N	00	N
54	20231122	120459	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6250	-110	5	-1.73	1465260500	234564	36.85	6270	6310	6210	8260	4460	6360	6246.73	5.03	-29251	-29447	6493	6426	6383	6316	6273	6405	6295	420	1900	1000	4450	10	1	42000000	2625	47.71	1.03	12	0.56	131.00	6079.00	11460	20230908	-45.46	5290	20221226	18.15	11460	-45.46	20230908	5400	15.74	20230103	11460	-45.46	20230908	5290	18.15	20221226	4.42	N	040300	1000	420 억		211363	N	N	0	N	00	N
55	20231122	110519	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6250	-110	5	-1.73	1321595080	211568	33.24	6270	6310	6210	8260	4460	6360	6246.66	5.03	-29251	-29447	6493	6426	6383	6316	6273	6405	6295	420	1900	1000	4450	10	1	42000000	2625	47.71	1.03	12	0.50	131.00	6079.00	11460	20230908	-45.46	5290	20221226	18.15	11460	-45.46	20230908	5400	15.74	20230103	11460	-45.46	20230908	5290	18.15	20221226	4.42	N	040300	1000	420 억		211363	N	N	0	N	00	N
56	20231122	100506	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6250	-110	5	-1.73	1059012020	169421	26.62	6270	6310	6210	8260	4460	6360	6250.76	5.42	-13181	-13325	6493	6426	6383	6316	6273	6405	6295	420	1900	1000	4450	10	1	42000000	2625	47.71	1.03	12	0.40	131.00	6079.00	11460	20230908	-45.46	5290	20221226	18.15	11460	-45.46	20230908	5400	15.74	20230103	11460	-45.46	20230908	5290	18.15	20221226	4.42	N	040300	1000	420 억		227433	N	N	0	N	00	N
57	20231122	090442	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6250	-110	5	-1.73	302567230	48378	7.60	6270	6280	6210	8260	4460	6360	6254.18	5.42	-12925	-12924	6493	6426	6383	6316	6273	6405	6295	420	1900	1000	4450	10	1	42000000	2625	47.71	1.03	12	0.12	131.00	6079.00	11460	20230908	-45.46	5290	20221226	18.15	11460	-45.46	20230908	5400	15.74	20230103	11460	-45.46	20230908	5290	18.15	20221226	4.42	N	040300	1000	420 억		227689	N	N	0	N	00	N
58	20231121	160445	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6360	-110	5	-1.70	3766459200	591149	83.86	6410	6450	6340	8410	4530	6470	6371.41	5.64	5816	9461	6676	6572	6486	6382	6296	6530	6340	420	1940	1000	4520	10	1	42000000	2671	48.55	1.05	12	1.41	131.00	6079.00	11460	20230908	-44.50	5290	20221226	20.23	11460	-44.50	20230908	5400	17.78	20230103	11460	-44.50	20230908	5290	20.23	20221226	4.21	N	040300	1000	420 억		236875	N	N	0	N	00	N
59	20231121	150446	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6350	-120	5	-1.85	3361696080	527445	74.82	6410	6450	6340	8410	4530	6470	6373.48	5.78	11740	11646	6676	6572	6486	6382	6296	6530	6340	420	1940	1000	4520	10	1	42000000	2667	48.47	1.04	12	1.26	131.00	6079.00	11460	20230908	-44.59	5290	20221226	20.04	11460	-44.59	20230908	5400	17.59	20230103	11460	-44.59	20230908	5290	20.04	20221226	4.21	N	040300	1000	420 억		242799	N	N	0	N	00	N
60	20231121	140440	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6370	-100	5	-1.55	3043951970	477495	67.74	6410	6450	6340	8410	4530	6470	6374.76	5.89	16226	16132	6676	6572	6486	6382	6296	6530	6340	420	1940	1000	4520	10	1	42000000	2675	48.63	1.05	12	1.14	131.00	6079.00	11460	20230908	-44.42	5290	20221226	20.42	11460	-44.42	20230908	5400	17.96	20230103	11460	-44.42	20230908	5290	20.42	20221226	4.21	N	040300	1000	420 억		247285	N	N	0	N	00	N
61	20231121	130438	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6400	-70	5	-1.08	2579979290	404560	57.39	6410	6450	6340	8410	4530	6470	6377.16	5.91	17172	17078	6676	6572	6486	6382	6296	6530	6340	420	1940	1000	4520	10	1	42000000	2688	48.85	1.05	12	0.96	131.00	6079.00	11460	20230908	-44.15	5290	20221226	20.98	11460	-44.15	20230908	5400	18.52	20230103	11460	-44.15	20230908	5290	20.98	20221226	4.21	N	040300	1000	420 억		248231	N	N	0	N	00	N
62	20231121	120438	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6380	-90	5	-1.39	2338364540	366686	52.02	6410	6450	6340	8410	4530	6470	6376.93	5.84	14338	14244	6676	6572	6486	6382	6296	6530	6340	420	1940	1000	4520	10	1	42000000	2680	48.70	1.05	12	0.87	131.00	6079.00	11460	20230908	-44.33	5290	20221226	20.60	11460	-44.33	20230908	5400	18.15	20230103	11460	-44.33	20230908	5290	20.60	20221226	4.21	N	040300	1000	420 억		245397	N	N	0	N	00	N
63	20231121	110437	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6360	-110	5	-1.70	1990696520	312071	44.27	6410	6450	6340	8410	4530	6470	6378.88	5.84	14338	14244	6676	6572	6486	6382	6296	6530	6340	420	1940	1000	4520	10	1	42000000	2671	48.55	1.05	12	0.74	131.00	6079.00	11460	20230908	-44.50	5290	20221226	20.23	11460	-44.50	20230908	5400	17.78	20230103	11460	-44.50	20230908	5290	20.23	20221226	4.21	N	040300	1000	420 억		245397	N	N	0	N	00	N
64	20231121	100428	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6420	-50	5	-0.77	1520016670	238243	33.80	6410	6450	6340	8410	4530	6470	6379.97	5.75	10271	10177	6676	6572	6486	6382	6296	6530	6340	420	1940	1000	4520	10	1	42000000	2696	49.01	1.06	12	0.57	131.00	6079.00	11460	20230908	-43.98	5290	20221226	21.36	11460	-43.98	20230908	5400	18.89	20230103	11460	-43.98	20230908	5290	21.36	20221226	4.21	N	040300	1000	420 억		241330	N	N	0	N	00	N
65	20231121	090433	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6360	-110	5	-1.70	426382360	66741	9.47	6410	6440	6360	8410	4530	6470	6388.16	5.68	7422	7896	6676	6572	6486	6382	6296	6530	6340	420	1940	1000	4520	10	1	42000000	2671	48.55	1.05	12	0.16	131.00	6079.00	11460	20230908	-44.50	5290	20221226	20.23	11460	-44.50	20230908	5400	17.78	20230103	11460	-44.50	20230908	5290	20.23	20221226	4.21	N	040300	1000	420 억		238481	N	N	0	N	00	N
66	20231120	160436	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6470	-130	5	-1.97	4120381970	633970	12.84	6500	6590	6400	8580	4620	6600	6499.17	5.50	37407	34037	7113	6856	6543	6286	5973	6985	6415	420	1980	1000	4620	10	1	42000000	2717	49.39	1.06	12	1.51	131.00	6079.00	11460	20230908	-43.54	5290	20221226	22.31	11460	-43.54	20230908	5400	19.81	20230103	11460	-43.54	20230908	5290	22.31	20221226	4.42	N	040300	1000	420 억		231059	N	N	0	N	00	N
67	20231120	150439	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6500	-100	5	-1.52	3704785080	569829	11.54	6500	6590	6400	8580	4620	6600	6501.16	5.67	44490	44708	7113	6856	6543	6286	5973	6985	6415	420	1980	1000	4620	10	1	42000000	2730	49.62	1.07	12	1.36	131.00	6079.00	11460	20230908	-43.28	5290	20221226	22.87	11460	-43.28	20230908	5400	20.37	20230103	11460	-43.28	20230908	5290	22.87	20221226	4.42	N	040300	1000	420 억		238142	N	N	0	N	00	N
68	20231120	140439	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6530	-70	5	-1.06	3155847740	485153	9.82	6500	6590	6400	8580	4620	6600	6504.38	5.65	43722	43940	7113	6856	6543	6286	5973	6985	6415	420	1980	1000	4620	10	1	42000000	2743	49.85	1.07	12	1.16	131.00	6079.00	11460	20230908	-43.02	5290	20221226	23.44	11460	-43.02	20230908	5400	20.93	20230103	11460	-43.02	20230908	5290	23.44	20221226	4.42	N	040300	1000	420 억		237374	N	N	0	N	00	N
69	20231120	130435	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6540	-60	5	-0.91	2839979630	436673	8.84	6500	6590	6400	8580	4620	6600	6503.15	5.58	40521	40739	7113	6856	6543	6286	5973	6985	6415	420	1980	1000	4620	10	1	42000000	2747	49.92	1.08	12	1.04	131.00	6079.00	11460	20230908	-42.93	5290	20221226	23.63	11460	-42.93	20230908	5400	21.11	20230103	11460	-42.93	20230908	5290	23.63	20221226	4.42	N	040300	1000	420 억		234173	N	N	0	N	00	N
70	20231120	120436	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6570	-30	5	-0.45	2282126540	351237	7.11	6500	6590	6400	8580	4620	6600	6496.69	5.31	29564	29775	7113	6856	6543	6286	5973	6985	6415	420	1980	1000	4620	10	1	42000000	2759	50.15	1.08	12	0.84	131.00	6079.00	11460	20230908	-42.67	5290	20221226	24.20	11460	-42.67	20230908	5400	21.67	20230103	11460	-42.67	20230908	5290	24.20	20221226	4.42	N	040300	1000	420 억		223216	N	N	0	N	00	N
71	20231120	110434	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6540	-60	5	-0.91	2025189500	311995	6.32	6500	6590	6400	8580	4620	6600	6490.26	5.25	26887	27098	7113	6856	6543	6286	5973	6985	6415	420	1980	1000	4620	10	1	42000000	2747	49.92	1.08	12	0.74	131.00	6079.00	11460	20230908	-42.93	5290	20221226	23.63	11460	-42.93	20230908	5400	21.11	20230103	11460	-42.93	20230908	5290	23.63	20221226	4.42	N	040300	1000	420 억		220539	N	N	0	N	00	N
72	20231120	100434	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6560	-40	5	-0.61	1416785320	218942	4.43	6500	6560	6400	8580	4620	6600	6469.63	4.95	14094	14139	7113	6856	6543	6286	5973	6985	6415	420	1980	1000	4620	10	1	42000000	2755	50.08	1.08	12	0.52	131.00	6079.00	11460	20230908	-42.76	5290	20221226	24.01	11460	-42.76	20230908	5400	21.48	20230103	11460	-42.76	20230908	5290	24.01	20221226	4.42	N	040300	1000	420 억		207746	N	N	0	N	00	N
73	20231120	090438	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6440	-160	5	-2.42	336167740	51895	1.05	6500	6510	6440	8580	4620	6600	6471.95	4.63	949	1101	7113	6856	6543	6286	5973	6985	6415	420	1980	1000	4620	10	1	42000000	2705	49.16	1.06	12	0.12	131.00	6079.00	11460	20230908	-43.80	5290	20221226	21.74	11460	-43.80	20230908	5400	19.26	20230103	11460	-43.80	20230908	5290	21.74	20221226	4.42	N	040300	1000	420 억		194601	N	N	0	N	00	N
74	20231117	160446	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6600	190	2	2.96	31822054700	4840054	110.21	6460	6800	6230	8330	4490	6410	6574.68	4.51	-33576	-29100	7490	6950	6350	5810	5210	7220	6080	420	1920	1000	4480	10	1	42000000	2772	50.38	1.09	12	11.52	131.00	6079.00	11460	20230908	-42.41	5290	20221226	24.76	11460	-42.41	20230908	5400	22.22	20230103	11460	-42.41	20230908	5290	24.76	20221226	4.39	N	040300	1000	420 억		189428	N	N	0	N	00	N
75	20231117	150449	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6510	100	2	1.56	29616599420	4506599	102.62	6460	6800	6230	8330	4490	6410	6571.85	3.93	-58122	-57762	7490	6950	6350	5810	5210	7220	6080	420	1920	1000	4480	10	1	42000000	2734	49.69	1.07	12	10.73	131.00	6079.00	11460	20230908	-43.19	5290	20221226	23.06	11460	-43.19	20230908	5400	20.56	20230103	11460	-43.19	20230908	5290	23.06	20221226	4.39	N	040300	1000	420 억		164882	N	N	0	N	00	N
76	20231117	140448	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6530	120	2	1.87	27344590700	4157115	94.66	6460	6800	6230	8330	4490	6410	6577.80	4.03	-53834	-53467	7490	6950	6350	5810	5210	7220	6080	420	1920	1000	4480	10	1	42000000	2743	49.85	1.07	12	9.90	131.00	6079.00	11460	20230908	-43.02	5290	20221226	23.44	11460	-43.02	20230908	5400	20.93	20230103	11460	-43.02	20230908	5290	23.44	20221226	4.39	N	040300	1000	420 억		169170	N	N	0	N	00	N
77	20231117	130445	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6410	0	3	0.00	16903780100	2591724	59.01	6460	6750	6230	8330	4490	6410	6522.24	4.94	-15710	-15710	7490	6950	6350	5810	5210	7220	6080	420	1920	1000	4480	10	1	42000000	2692	48.93	1.05	12	6.17	131.00	6079.00	11460	20230908	-44.07	5290	20221226	21.17	11460	-44.07	20230908	5400	18.70	20230103	11460	-44.07	20230908	5290	21.17	20221226	4.39	N	040300	1000	420 억		207294	N	N	0	N	00	N
78	20231117	120446	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6420	10	2	0.16	16434910900	2518769	57.35	6460	6750	6230	8330	4490	6410	6525.00	5.06	-10333	-10333	7490	6950	6350	5810	5210	7220	6080	420	1920	1000	4480	10	1	42000000	2696	49.01	1.06	12	6.00	131.00	6079.00	11460	20230908	-43.98	5290	20221226	21.36	11460	-43.98	20230908	5400	18.89	20230103	11460	-43.98	20230908	5290	21.36	20221226	4.39	N	040300	1000	420 억		212671	N	N	0	N	00	N
79	20231117	110448	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6480	70	2	1.09	15479047080	2369800	53.96	6460	6750	6230	8330	4490	6410	6531.82	5.51	8233	8312	7490	6950	6350	5810	5210	7220	6080	420	1920	1000	4480	10	1	42000000	2722	49.47	1.07	12	5.64	131.00	6079.00	11460	20230908	-43.46	5290	20221226	22.50	11460	-43.46	20230908	5400	20.00	20230103	11460	-43.46	20230908	5290	22.50	20221226	4.39	N	040300	1000	420 억		231237	N	N	0	N	00	N
80	20231117	100447	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6520	110	2	1.72	13428304980	2053593	46.76	6460	6750	6230	8330	4490	6410	6538.96	5.13	-7358	-7370	7490	6950	6350	5810	5210	7220	6080	420	1920	1000	4480	10	1	42000000	2738	49.77	1.07	12	4.89	131.00	6079.00	11460	20230908	-43.11	5290	20221226	23.25	11460	-43.11	20230908	5400	20.74	20230103	11460	-43.11	20230908	5290	23.25	20221226	4.39	N	040300	1000	420 억		215646	N	N	0	N	00	N
81	20231117	090447	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6320	-90	5	-1.40	1911109710	299242	6.81	6460	6520	6260	8330	4490	6410	6386.46	4.86	-18844	-18766	7490	6950	6350	5810	5210	7220	6080	420	1920	1000	4480	10	1	42000000	2654	48.24	1.04	12	0.71	131.00	6079.00	11460	20230908	-44.85	5290	20221226	19.47	11460	-44.85	20230908	5400	17.04	20230103	11460	-44.85	20230908	5290	19.47	20221226	4.39	N	040300	1000	420 억		204160	N	N	0	N	00	N
82	20231116	160445	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6130	320	2	5.51	8133103670	1354738	247.64	5830	6200	5750	7550	4070	5810	6003.66	6.79	7589	7589	5943	5876	5833	5766	5723	5855	5745	420	1740	1000	4060	10	1	42000000	2575	46.79	1.01	12	3.23	131.00	6079.00	11460	20230908	-46.51	5290	20221226	15.88	11460	-46.51	20230908	5400	13.52	20230103	11460	-46.51	20230908	5290	15.88	20221226	4.47	N	040300	1000	420 억		285113	N	N	0	N	00	N
83	20231116	150445	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6110	300	2	5.16	7243263600	1208573	220.92	5830	6200	5750	7550	4070	5810	5993.46	7.14	22190	22190	5943	5876	5833	5766	5723	5855	5745	420	1740	1000	4060	10	1	42000000	2566	46.64	1.01	12	2.88	131.00	6079.00	11460	20230908	-46.68	5290	20221226	15.50	11460	-46.68	20230908	5400	13.15	20230103	11460	-46.68	20230908	5290	15.50	20221226	4.47	N	040300	1000	420 억		299714	N	N	0	N	00	N
84	20231116	140433	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6060	250	2	4.30	5760817000	965721	176.53	5830	6100	5750	7550	4070	5810	5965.54	6.80	8184	8184	5943	5876	5833	5766	5723	5855	5745	420	1740	1000	4060	10	1	42000000	2545	46.26	1.00	12	2.30	131.00	6079.00	11460	20230908	-47.12	5290	20221226	14.56	11460	-47.12	20230908	5400	12.22	20230103	11460	-47.12	20230908	5290	14.56	20221226	4.47	N	040300	1000	420 억		285708	N	N	0	N	00	N
85	20231116	130444	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6020	210	2	3.61	5292384200	888121	162.34	5830	6100	5750	7550	4070	5810	5959.33	6.28	-13750	-13750	5943	5876	5833	5766	5723	5855	5745	420	1740	1000	4060	10	1	42000000	2528	45.95	0.99	12	2.11	131.00	6079.00	11460	20230908	-47.47	5290	20221226	13.80	11460	-47.47	20230908	5400	11.48	20230103	11460	-47.47	20230908	5290	13.80	20221226	4.47	N	040300	1000	420 억		263774	N	N	0	N	00	N
86	20231116	120446	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6030	220	2	3.79	4718294250	792964	144.95	5830	6100	5750	7550	4070	5810	5950.46	5.80	-34054	-34152	5943	5876	5833	5766	5723	5855	5745	420	1740	1000	4060	10	1	42000000	2533	46.03	0.99	12	1.89	131.00	6079.00	11460	20230908	-47.38	5290	20221226	13.99	11460	-47.38	20230908	5400	11.67	20230103	11460	-47.38	20230908	5290	13.99	20221226	4.47	N	040300	1000	420 억		243470	N	N	0	N	00	N
87	20231116	110443	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5920	110	2	1.89	3248157350	548015	100.17	5830	6100	5750	7550	4070	5810	5927.45	3.98	-110290	-110290	5943	5876	5833	5766	5723	5855	5745	420	1740	1000	4060	10	1	42000000	2486	45.19	0.97	12	1.30	131.00	6079.00	11460	20230908	-48.34	5290	20221226	11.91	11460	-48.34	20230908	5400	9.63	20230103	11460	-48.34	20230908	5290	11.91	20221226	4.47	N	040300	1000	420 억		167234	N	N	0	N	00	N
88	20231116	100443	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5760	-50	5	-0.86	175694550	30283	5.54	5830	5830	5750	7550	4070	5810	5801.33	6.43	-7339	-7139	5943	5876	5833	5766	5723	5855	5745	420	1740	1000	4060	10	1	42000000	2419	43.97	0.95	12	0.07	131.00	6079.00	11460	20230908	-49.74	5290	20221226	8.88	11460	-49.74	20230908	5400	6.67	20230103	11460	-49.74	20230908	5290	8.88	20221226	4.47	N	040300	1000	420 억		270185	N	N	0	N	00	N
89	20231116	090442	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5810	0	3	0.00	0	0	0.00	0	0	0	7550	4070	5810	0.00	6.61	0	0	5943	5876	5833	5766	5723	5855	5745	420	1740	1000	4060	10	1	42000000	2440	44.35	0.96	12	0.00	131.00	6079.00	11460	20230908	-49.30	5290	20221226	9.83	11460	-49.30	20230908	5400	7.59	20230103	11460	-49.30	20230908	5290	9.83	20221226	4.47	N	040300	1000	420 억		277524	N	N	0	N	00	N
90	20231115	160417	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5810	0	3	0.00	2928656890	502635	106.53	5900	5900	5790	7550	4070	5810	5826.70	6.60	70236	70237	5943	5876	5803	5736	5663	5910	5770	420	1740	1000	4060	10	1	42000000	2440	44.35	0.96	12	1.20	131.00	6079.00	11460	20230908	-49.30	5290	20221226	9.83	11460	-49.30	20230908	5400	7.59	20230103	11460	-49.30	20230908	5290	9.83	20221226	4.16	N	040300	1000	420 억		277370	N	N	0	N	00	N
91	20231115	150449	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5830	20	2	0.34	2532246280	434399	92.07	5900	5900	5790	7550	4070	5810	5829.31	6.61	70584	70431	5943	5876	5803	5736	5663	5910	5770	420	1740	1000	4060	10	1	42000000	2449	44.50	0.96	12	1.03	131.00	6079.00	11460	20230908	-49.13	5290	20221226	10.21	11460	-49.13	20230908	5400	7.96	20230103	11460	-49.13	20230908	5290	10.21	20221226	4.16	N	040300	1000	420 억		277718	N	N	0	N	00	N
92	20231115	140452	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5810	0	3	0.00	2207042500	378453	80.21	5900	5900	5790	7550	4070	5810	5831.75	6.99	86357	86255	5943	5876	5803	5736	5663	5910	5770	420	1740	1000	4060	10	1	42000000	2440	44.35	0.96	12	0.90	131.00	6079.00	11460	20230908	-49.30	5290	20221226	9.83	11460	-49.30	20230908	5400	7.59	20230103	11460	-49.30	20230908	5290	9.83	20221226	4.16	N	040300	1000	420 억		293491	N	N	0	N	00	N
93	20231115	130450	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5830	20	2	0.34	1963553690	336615	71.34	5900	5900	5790	7550	4070	5810	5833.23	7.05	88911	88809	5943	5876	5803	5736	5663	5910	5770	420	1740	1000	4060	10	1	42000000	2449	44.50	0.96	12	0.80	131.00	6079.00	11460	20230908	-49.13	5290	20221226	10.21	11460	-49.13	20230908	5400	7.96	20230103	11460	-49.13	20230908	5290	10.21	20221226	4.16	N	040300	1000	420 억		296045	N	N	0	N	00	N
94	20231115	120451	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5850	40	2	0.69	1569837600	268912	56.99	5900	5900	5790	7550	4070	5810	5837.74	6.74	75988	75785	5943	5876	5803	5736	5663	5910	5770	420	1740	1000	4060	10	1	42000000	2457	44.66	0.96	12	0.64	131.00	6079.00	11460	20230908	-48.95	5290	20221226	10.59	11460	-48.95	20230908	5400	8.33	20230103	11460	-48.95	20230908	5290	10.59	20221226	4.16	N	040300	1000	420 억		283122	N	N	0	N	00	N
95	20231115	110455	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5860	50	2	0.86	1292536850	221432	46.93	5900	5900	5790	7550	4070	5810	5837.17	6.31	57718	57616	5943	5876	5803	5736	5663	5910	5770	420	1740	1000	4060	10	1	42000000	2461	44.73	0.96	12	0.53	131.00	6079.00	11460	20230908	-48.87	5290	20221226	10.78	11460	-48.87	20230908	5400	8.52	20230103	11460	-48.87	20230908	5290	10.78	20221226	4.16	N	040300	1000	420 억		264852	N	N	0	N	00	N
96	20231115	100452	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5840	30	2	0.52	893823320	153239	32.48	5900	5900	5790	7550	4070	5810	5832.87	5.82	37396	37294	5943	5876	5803	5736	5663	5910	5770	420	1740	1000	4060	10	1	42000000	2453	44.58	0.96	12	0.36	131.00	6079.00	11460	20230908	-49.04	5290	20221226	10.40	11460	-49.04	20230908	5400	8.15	20230103	11460	-49.04	20230908	5290	10.40	20221226	4.16	N	040300	1000	420 억		244530	N	N	0	N	00	N
97	20231115	090447	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5810	0	3	0.00	219404340	37464	7.94	5900	5900	5810	7550	4070	5810	5856.40	4.72	-8877	-11145	5943	5876	5803	5736	5663	5910	5770	420	1740	1000	4060	10	1	42000000	2440	44.35	0.96	12	0.09	131.00	6079.00	11460	20230908	-49.30	5290	20221226	9.83	11460	-49.30	20230908	5400	7.59	20230103	11460	-49.30	20230908	5290	9.83	20221226	4.16	N	040300	1000	420 억		198257	N	N	0	N	00	N
98	20231114	160443	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5810	0	3	0.00	2695755890	465291	11.08	5740	5870	5730	7550	4070	5810	5793.67	4.93	48208	48353	6790	6300	6050	5560	5310	6175	5435	420	1740	1000	4060	10	1	42000000	2440	44.35	0.96	12	1.11	131.00	6079.00	11460	20230908	-49.30	5290	20221226	9.83	11460	-49.30	20230908	5400	7.59	20230103	11460	-49.30	20230908	5290	9.83	20221226	4.19	N	040300	1000	420 억		207134	N	N	0	N	00	N
99	20231114	150443	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5800	-10	5	-0.17	2511505590	433561	10.32	5740	5870	5730	7550	4070	5810	5792.73	4.96	49339	49484	6790	6300	6050	5560	5310	6175	5435	420	1740	1000	4060	10	1	42000000	2436	44.27	0.95	12	1.03	131.00	6079.00	11460	20230908	-49.39	5290	20221226	9.64	11460	-49.39	20230908	5400	7.41	20230103	11460	-49.39	20230908	5290	9.64	20221226	4.19	N	040300	1000	420 억		208265	N	N	0	N	00	N
100	20231114	140442	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5820	10	2	0.17	2291563070	395563	9.42	5740	5870	5730	7550	4070	5810	5793.15	4.83	43726	43871	6790	6300	6050	5560	5310	6175	5435	420	1740	1000	4060	10	1	42000000	2444	44.43	0.96	12	0.94	131.00	6079.00	11460	20230908	-49.21	5290	20221226	10.02	11460	-49.21	20230908	5400	7.78	20230103	11460	-49.21	20230908	5290	10.02	20221226	4.19	N	040300	1000	420 억		202652	N	N	0	N	00	N
101	20231114	130445	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5790	-20	5	-0.34	2022135190	349193	8.31	5740	5870	5730	7550	4070	5810	5790.86	4.60	34127	34135	6790	6300	6050	5560	5310	6175	5435	420	1740	1000	4060	10	1	42000000	2432	44.20	0.95	12	0.83	131.00	6079.00	11460	20230908	-49.48	5290	20221226	9.45	11460	-49.48	20230908	5400	7.22	20230103	11460	-49.48	20230908	5290	9.45	20221226	4.19	N	040300	1000	420 억		193053	N	N	0	N	00	N
102	20231114	120445	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5770	-40	5	-0.69	1801803650	311012	7.40	5740	5870	5730	7550	4070	5810	5793.34	4.59	33928	33936	6790	6300	6050	5560	5310	6175	5435	420	1740	1000	4060	10	1	42000000	2423	44.05	0.95	12	0.74	131.00	6079.00	11460	20230908	-49.65	5290	20221226	9.07	11460	-49.65	20230908	5400	6.85	20230103	11460	-49.65	20230908	5290	9.07	20221226	4.19	N	040300	1000	420 억		192854	N	N	0	N	00	N
103	20231114	110449	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5780	-30	5	-0.52	1559181610	269078	6.41	5740	5870	5730	7550	4070	5810	5794.52	4.70	38424	38432	6790	6300	6050	5560	5310	6175	5435	420	1740	1000	4060	10	1	42000000	2428	44.12	0.95	12	0.64	131.00	6079.00	11460	20230908	-49.56	5290	20221226	9.26	11460	-49.56	20230908	5400	7.04	20230103	11460	-49.56	20230908	5290	9.26	20221226	4.19	N	040300	1000	420 억		197350	N	N	0	N	00	N
104	20231114	100445	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5810	0	3	0.00	840372220	144616	3.44	5740	5870	5730	7550	4070	5810	5811.06	4.46	28600	28609	6790	6300	6050	5560	5310	6175	5435	420	1740	1000	4060	10	1	42000000	2440	44.35	0.96	12	0.34	131.00	6079.00	11460	20230908	-49.30	5290	20221226	9.83	11460	-49.30	20230908	5400	7.59	20230103	11460	-49.30	20230908	5290	9.83	20221226	4.19	N	040300	1000	420 억		187526	N	N	0	N	00	N
105	20231114	090440	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5800	-10	5	-0.17	146043320	25329	0.60	5740	5870	5730	7550	4070	5810	5765.30	3.93	6260	6262	6790	6300	6050	5560	5310	6175	5435	420	1740	1000	4060	10	1	42000000	2436	44.27	0.95	12	0.06	131.00	6079.00	11460	20230908	-49.39	5290	20221226	9.64	11460	-49.39	20230908	5400	7.41	20230103	11460	-49.39	20230908	5290	9.64	20221226	4.19	N	040300	1000	420 억		165186	N	N	0	N	00	N
106	20231113	160438	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5810	160	2	2.83	26089091550	4168019	662.53	6360	6540	5800	7340	3960	5650	6259.76	3.68	-222990	-218528	6050	5850	5750	5550	5450	5800	5500	420	1690	1000	3950	10	1	42000000	2440	44.35	0.96	12	9.92	131.00	6079.00	11460	20230908	-49.30	5290	20221226	9.83	11460	-49.30	20230908	5400	7.59	20230103	11460	-49.30	20230908	5290	9.83	20221226	4.09	N	040300	1000	420 억		154464	N	N	0	N	00	N
107	20231113	150437	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5830	180	2	3.19	25622234400	4087815	649.79	6360	6540	5800	7340	3960	5650	6267.95	3.60	-226282	-226282	6050	5850	5750	5550	5450	5800	5500	420	1690	1000	3950	10	1	42000000	2449	44.50	0.96	12	9.73	131.00	6079.00	11460	20230908	-49.13	5290	20221226	10.21	11460	-49.13	20230908	5400	7.96	20230103	11460	-49.13	20230908	5290	10.21	20221226	4.09	N	040300	1000	420 억		151172	N	N	0	N	00	N
108	20231113	140435	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6060	410	2	7.26	24082245480	3828297	608.53	6360	6540	6030	7340	3960	5650	6290.59	3.78	-218794	-218794	6050	5850	5750	5550	5450	5800	5500	420	1690	1000	3950	10	1	42000000	2545	46.26	1.00	12	9.11	131.00	6079.00	11460	20230908	-47.12	5290	20221226	14.56	11460	-47.12	20230908	5400	12.22	20230103	11460	-47.12	20230908	5290	14.56	20221226	4.09	N	040300	1000	420 억		158660	N	N	0	N	00	N
109	20231113	130435	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6130	480	2	8.50	23526702330	3737067	594.03	6360	6540	6030	7340	3960	5650	6295.50	3.79	-218138	-217742	6050	5850	5750	5550	5450	5800	5500	420	1690	1000	3950	10	1	42000000	2575	46.79	1.01	12	8.90	131.00	6079.00	11460	20230908	-46.51	5290	20221226	15.88	11460	-46.51	20230908	5400	13.52	20230103	11460	-46.51	20230908	5290	15.88	20221226	4.09	N	040300	1000	420 억		159316	N	N	0	N	00	N
110	20231113	120435	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6070	420	2	7.43	22804747120	3618677	575.21	6360	6540	6040	7340	3960	5650	6301.96	3.95	-211464	-211068	6050	5850	5750	5550	5450	5800	5500	420	1690	1000	3950	10	1	42000000	2549	46.34	1.00	12	8.62	131.00	6079.00	11460	20230908	-47.03	5290	20221226	14.74	11460	-47.03	20230908	5400	12.41	20230103	11460	-47.03	20230908	5290	14.74	20221226	4.09	N	040300	1000	420 억		165990	N	N	0	N	00	N
111	20231113	110434	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6190	540	2	9.56	21447721560	3396675	539.92	6360	6540	6070	7340	3960	5650	6314.33	3.83	-216526	-216526	6050	5850	5750	5550	5450	5800	5500	420	1690	1000	3950	10	1	42000000	2600	47.25	1.02	12	8.09	131.00	6079.00	11460	20230908	-45.99	5290	20221226	17.01	11460	-45.99	20230908	5400	14.63	20230103	11460	-45.99	20230908	5290	17.01	20221226	4.09	N	040300	1000	420 억		160928	N	N	0	N	00	N
112	20231113	100433	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6150	500	2	8.85	19490988640	3080399	489.65	6360	6540	6070	7340	3960	5650	6327.42	3.86	-215343	-215343	6050	5850	5750	5550	5450	5800	5500	420	1690	1000	3950	10	1	42000000	2583	46.95	1.01	12	7.33	131.00	6079.00	11460	20230908	-46.34	5290	20221226	16.26	11460	-46.34	20230908	5400	13.89	20230103	11460	-46.34	20230908	5290	16.26	20221226	4.09	N	040300	1000	420 억		162111	N	N	0	N	00	N
113	20231113	090436	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6230	580	2	10.27	3846214040	609589	96.90	6360	6360	6210	7340	3960	5650	6309.52	7.29	-71470	-60205	6050	5850	5750	5550	5450	5800	5500	420	1690	1000	3950	10	1	42000000	2617	47.56	1.02	12	1.45	131.00	6079.00	11460	20230908	-45.64	5290	20221226	17.77	11460	-45.64	20230908	5400	15.37	20230103	11460	-45.64	20230908	5290	17.77	20221226	4.09	N	040300	1000	420 억		305984	N	N	0	N	00	N
114	20231110	160453	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5650	-80	5	-1.40	2729521970	471419	69.39	5860	5950	5650	7440	4020	5730	5791.13	8.99	-69934	-69926	6196	5962	5836	5602	5476	5900	5540	420	1710	1000	4010	10	1	42000000	2373	43.13	0.93	12	1.12	131.00	6079.00	11460	20230908	-50.70	5290	20221226	6.81	11460	-50.70	20230908	5400	4.63	20230103	11460	-50.70	20230908	5290	6.81	20221226	4.10	N	040300	1000	420 억		377454	N	N	0	N	00	N
115	20231110	150442	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5700	-30	5	-0.52	2469265280	425455	62.63	5860	5950	5650	7440	4020	5730	5803.83	9.01	-68955	-68781	6196	5962	5836	5602	5476	5900	5540	420	1710	1000	4010	10	1	42000000	2394	43.51	0.94	12	1.01	131.00	6079.00	11460	20230908	-50.26	5290	20221226	7.75	11460	-50.26	20230908	5400	5.56	20230103	11460	-50.26	20230908	5290	7.75	20221226	4.10	N	040300	1000	420 억		378433	N	N	0	N	00	N
116	20231110	140439	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5730	0	3	0.00	2248433540	386799	56.94	5860	5950	5650	7440	4020	5730	5812.93	9.37	-54004	-53996	6196	5962	5836	5602	5476	5900	5540	420	1710	1000	4010	10	1	42000000	2407	43.74	0.94	12	0.92	131.00	6079.00	11460	20230908	-50.00	5290	20221226	8.32	11460	-50.00	20230908	5400	6.11	20230103	11460	-50.00	20230908	5290	8.32	20221226	4.10	N	040300	1000	420 억		393384	N	N	0	N	00	N
117	20231110	130440	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5700	-30	5	-0.52	1919743510	329704	48.53	5860	5950	5650	7440	4020	5730	5822.64	9.62	-43373	-43373	6196	5962	5836	5602	5476	5900	5540	420	1710	1000	4010	10	1	42000000	2394	43.51	0.94	12	0.79	131.00	6079.00	11460	20230908	-50.26	5290	20221226	7.75	11460	-50.26	20230908	5400	5.56	20230103	11460	-50.26	20230908	5290	7.75	20221226	4.10	N	040300	1000	420 억		404015	N	N	0	N	00	N
118	20231110	120440	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5760	30	2	0.52	1541571330	263419	38.78	5860	5950	5750	7440	4020	5730	5852.18	9.72	-39210	-39210	6196	5962	5836	5602	5476	5900	5540	420	1710	1000	4010	10	1	42000000	2419	43.97	0.95	12	0.63	131.00	6079.00	11460	20230908	-49.74	5290	20221226	8.88	11460	-49.74	20230908	5400	6.67	20230103	11460	-49.74	20230908	5290	8.88	20221226	4.10	N	040300	1000	420 억		408178	N	N	0	N	00	N
119	20231110	110437	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5810	80	2	1.40	1322750240	225503	33.19	5860	5950	5760	7440	4020	5730	5865.80	10.12	-22500	-22500	6196	5962	5836	5602	5476	5900	5540	420	1710	1000	4010	10	1	42000000	2440	44.35	0.96	12	0.54	131.00	6079.00	11460	20230908	-49.30	5290	20221226	9.83	11460	-49.30	20230908	5400	7.59	20230103	11460	-49.30	20230908	5290	9.83	20221226	4.10	N	040300	1000	420 억		424888	N	N	0	N	00	N
120	20231110	100439	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5900	170	2	2.97	994908870	169333	24.93	5860	5950	5760	7440	4020	5730	5875.49	10.46	-8241	-10617	6196	5962	5836	5602	5476	5900	5540	420	1710	1000	4010	10	1	42000000	2478	45.04	0.97	12	0.40	131.00	6079.00	11460	20230908	-48.52	5290	20221226	11.53	11460	-48.52	20230908	5400	9.26	20230103	11460	-48.52	20230908	5290	11.53	20221226	4.10	N	040300	1000	420 억		439147	N	N	0	N	00	N
121	20231110	090432	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5830	100	2	1.75	267296420	45529	6.70	5860	5910	5800	7440	4020	5730	5871.03	10.26	-16517	-16517	6196	5962	5836	5602	5476	5900	5540	420	1710	1000	4010	10	1	42000000	2449	44.50	0.96	12	0.11	131.00	6079.00	11460	20230908	-49.13	5290	20221226	10.21	11460	-49.13	20230908	5400	7.96	20230103	11460	-49.13	20230908	5290	10.21	20221226	4.10	N	040300	1000	420 억		430871	N	N	0	N	00	N
122	20231109	160427	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5730	-400	5	-6.53	3838894650	657265	115.30	6060	6070	5710	7960	4300	6130	5841.10	10.65	-98074	-97787	6403	6266	6173	6036	5943	6220	5990	420	1830	1000	4290	10	1	42000000	2407	43.74	0.94	12	1.56	131.00	6079.00	11460	20230908	-50.00	5290	20221226	8.32	11460	-50.00	20230908	5400	6.11	20230103	11460	-50.00	20230908	5290	8.32	20221226	4.20	N	040300	1000	420 억		447099	N	N	0	N	00	N
123	20231109	150429	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5760	-370	5	-6.04	3106944280	531035	93.16	6060	6070	5710	7960	4300	6130	5850.73	10.72	-94847	-94849	6403	6266	6173	6036	5943	6220	5990	420	1830	1000	4290	10	1	42000000	2419	43.97	0.95	12	1.26	131.00	6079.00	11460	20230908	-49.74	5290	20221226	8.88	11460	-49.74	20230908	5400	6.67	20230103	11460	-49.74	20230908	5290	8.88	20221226	4.20	N	040300	1000	420 억		450326	N	N	0	N	00	N
124	20231109	140428	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5730	-400	5	-6.53	2838813460	484521	85.00	6060	6070	5710	7960	4300	6130	5859.01	11.03	-82027	-82029	6403	6266	6173	6036	5943	6220	5990	420	1830	1000	4290	10	1	42000000	2407	43.74	0.94	12	1.15	131.00	6079.00	11460	20230908	-50.00	5290	20221226	8.32	11460	-50.00	20230908	5400	6.11	20230103	11460	-50.00	20230908	5290	8.32	20221226	4.20	N	040300	1000	420 억		463146	N	N	0	N	00	N
125	20231109	130429	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5800	-330	5	-5.38	2460618270	418742	73.46	6060	6070	5750	7960	4300	6130	5876.22	11.31	-70062	-70059	6403	6266	6173	6036	5943	6220	5990	420	1830	1000	4290	10	1	42000000	2436	44.27	0.95	12	1.00	131.00	6079.00	11460	20230908	-49.39	5290	20221226	9.64	11460	-49.39	20230908	5400	7.41	20230103	11460	-49.39	20230908	5290	9.64	20221226	4.20	N	040300	1000	420 억		475111	N	N	0	N	00	N
126	20231109	120430	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5800	-330	5	-5.38	2111075490	358245	62.84	6060	6070	5770	7960	4300	6130	5892.83	11.38	-67011	-67008	6403	6266	6173	6036	5943	6220	5990	420	1830	1000	4290	10	1	42000000	2436	44.27	0.95	12	0.85	131.00	6079.00	11460	20230908	-49.39	5290	20221226	9.64	11460	-49.39	20230908	5400	7.41	20230103	11460	-49.39	20230908	5290	9.64	20221226	4.20	N	040300	1000	420 억		478162	N	N	0	N	00	N
127	20231109	110430	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5860	-270	5	-4.40	1801277490	305046	53.51	6060	6070	5770	7960	4300	6130	5904.94	11.67	-54983	-54980	6403	6266	6173	6036	5943	6220	5990	420	1830	1000	4290	10	1	42000000	2461	44.73	0.96	12	0.73	131.00	6079.00	11460	20230908	-48.87	5290	20221226	10.78	11460	-48.87	20230908	5400	8.52	20230103	11460	-48.87	20230908	5290	10.78	20221226	4.20	N	040300	1000	420 억		490190	N	N	0	N	00	N
128	20231109	100426	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5800	-330	5	-5.38	1339436600	225953	39.64	6060	6070	5800	7960	4300	6130	5927.94	12.16	-34567	-34564	6403	6266	6173	6036	5943	6220	5990	420	1830	1000	4290	10	1	42000000	2436	44.27	0.95	12	0.54	131.00	6079.00	11460	20230908	-49.39	5290	20221226	9.64	11460	-49.39	20230908	5400	7.41	20230103	11460	-49.39	20230908	5290	9.64	20221226	4.20	N	040300	1000	420 억		510606	N	N	0	N	00	N
129	20231109	090427	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5970	-160	5	-2.61	379174290	63440	11.13	6060	6070	5890	7960	4300	6130	5976.90	13.12	5724	5732	6403	6266	6173	6036	5943	6220	5990	420	1830	1000	4290	10	1	42000000	2507	45.57	0.98	12	0.15	131.00	6079.00	11460	20230908	-47.91	5290	20221226	12.85	11460	-47.91	20230908	5400	10.56	20230103	11460	-47.91	20230908	5290	12.85	20221226	4.20	N	040300	1000	420 억		550897	N	N	0	N	00	N
130	20231108	160424	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6130	-100	5	-1.61	3406675070	552789	78.19	6230	6310	6080	8090	4370	6230	6162.48	12.98	-95792	-95791	6476	6352	6226	6102	5976	6290	6040	420	1860	1000	4360	10	1	42000000	2575	46.79	1.01	12	1.32	131.00	6079.00	11460	20230908	-46.51	5290	20221226	15.88	11460	-46.51	20230908	5400	13.52	20230103	11460	-46.51	20230908	5290	15.88	20221226	4.11	N	040300	1000	420 억		545173	N	N	0	N	00	N
131	20231108	150427	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6130	-100	5	-1.61	3114883460	505066	71.44	6230	6310	6080	8090	4370	6230	6167.03	13.14	-89190	-89189	6476	6352	6226	6102	5976	6290	6040	420	1860	1000	4360	10	1	42000000	2575	46.79	1.01	12	1.20	131.00	6079.00	11460	20230908	-46.51	5290	20221226	15.88	11460	-46.51	20230908	5400	13.52	20230103	11460	-46.51	20230908	5290	15.88	20221226	4.11	N	040300	1000	420 억		551775	N	N	0	N	00	N
132	20231108	140426	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6130	-100	5	-1.61	2637313880	426777	60.37	6230	6310	6080	8090	4370	6230	6179.37	13.55	-71928	-71927	6476	6352	6226	6102	5976	6290	6040	420	1860	1000	4360	10	1	42000000	2575	46.79	1.01	12	1.02	131.00	6079.00	11460	20230908	-46.51	5290	20221226	15.88	11460	-46.51	20230908	5400	13.52	20230103	11460	-46.51	20230908	5290	15.88	20221226	4.11	N	040300	1000	420 억		569037	N	N	0	N	00	N
133	20231108	130426	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6140	-90	5	-1.44	2369938210	383134	54.19	6230	6310	6080	8090	4370	6230	6185.43	13.87	-58559	-58558	6476	6352	6226	6102	5976	6290	6040	420	1860	1000	4360	10	1	42000000	2579	46.87	1.01	12	0.91	131.00	6079.00	11460	20230908	-46.42	5290	20221226	16.07	11460	-46.42	20230908	5400	13.70	20230103	11460	-46.42	20230908	5290	16.07	20221226	4.11	N	040300	1000	420 억		582406	N	N	0	N	00	N
134	20231108	120427	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6200	-30	5	-0.48	2147750720	347044	49.09	6230	6310	6080	8090	4370	6230	6188.46	13.76	-63224	-63244	6476	6352	6226	6102	5976	6290	6040	420	1860	1000	4360	10	1	42000000	2604	47.33	1.02	12	0.83	131.00	6079.00	11460	20230908	-45.90	5290	20221226	17.20	11460	-45.90	20230908	5400	14.81	20230103	11460	-45.90	20230908	5290	17.20	20221226	4.11	N	040300	1000	420 억		577741	N	N	0	N	00	N
135	20231108	110425	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6130	-100	5	-1.61	1723658100	278808	39.44	6230	6310	6080	8090	4370	6230	6181.90	13.88	-58018	-58017	6476	6352	6226	6102	5976	6290	6040	420	1860	1000	4360	10	1	42000000	2575	46.79	1.01	12	0.66	131.00	6079.00	11460	20230908	-46.51	5290	20221226	15.88	11460	-46.51	20230908	5400	13.52	20230103	11460	-46.51	20230908	5290	15.88	20221226	4.11	N	040300	1000	420 억		582947	N	N	0	N	00	N
136	20231108	100425	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6160	-70	5	-1.12	1370731430	221051	31.27	6230	6310	6080	8090	4370	6230	6200.71	14.49	-32553	-32601	6476	6352	6226	6102	5976	6290	6040	420	1860	1000	4360	10	1	42000000	2587	47.02	1.01	12	0.53	131.00	6079.00	11460	20230908	-46.25	5290	20221226	16.45	11460	-46.25	20230908	5400	14.07	20230103	11460	-46.25	20230908	5290	16.45	20221226	4.11	N	040300	1000	420 억		608412	N	N	0	N	00	N
137	20231108	090425	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6220	-10	5	-0.16	176798600	28464	4.03	6230	6290	6180	8090	4370	6230	6209.90	15.21	-2317	-2854	6476	6352	6226	6102	5976	6290	6040	420	1860	1000	4360	10	1	42000000	2612	47.48	1.02	12	0.07	131.00	6079.00	11460	20230908	-45.72	5290	20221226	17.58	11460	-45.72	20230908	5400	15.19	20230103	11460	-45.72	20230908	5290	17.58	20221226	4.11	N	040300	1000	420 억		638648	N	N	0	N	00	N
138	20231107	160426	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6230	30	2	0.48	4292903970	688503	99.16	6320	6350	6100	8060	4340	6200	6235.24	15.26	-34757	-34757	6380	6290	6140	6050	5900	6335	6095	420	1860	1000	4340	10	1	42000000	2617	47.56	1.02	12	1.64	131.00	6079.00	11460	20230908	-45.64	5290	20221226	17.77	11460	-45.64	20230908	5400	15.37	20230103	11460	-45.64	20230908	5290	17.77	20221226	4.18	N	040300	1000	420 억		640965	N	N	0	N	00	N
139	20231107	150426	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6290	90	2	1.45	3639397890	584585	84.19	6320	6340	6100	8060	4340	6200	6225.69	15.11	-41194	-41194	6380	6290	6140	6050	5900	6335	6095	420	1860	1000	4340	10	1	42000000	2642	48.02	1.03	12	1.39	131.00	6079.00	11460	20230908	-45.11	5290	20221226	18.90	11460	-45.11	20230908	5400	16.48	20230103	11460	-45.11	20230908	5290	18.90	20221226	4.18	N	040300	1000	420 억		634528	N	N	0	N	00	N
140	20231107	140428	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6140	-60	5	-0.97	2794184190	449582	64.75	6320	6320	6100	8060	4340	6200	6215.13	15.04	-44213	-45102	6380	6290	6140	6050	5900	6335	6095	420	1860	1000	4340	10	1	42000000	2579	46.87	1.01	12	1.07	131.00	6079.00	11460	20230908	-46.42	5290	20221226	16.07	11460	-46.42	20230908	5400	13.70	20230103	11460	-46.42	20230908	5290	16.07	20221226	4.18	N	040300	1000	420 억		631509	N	N	0	N	00	N
141	20231107	130427	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6150	-50	5	-0.81	2487856570	399581	57.55	6320	6320	6100	8060	4340	6200	6226.28	15.18	-38315	-38220	6380	6290	6140	6050	5900	6335	6095	420	1860	1000	4340	10	1	42000000	2583	46.95	1.01	12	0.95	131.00	6079.00	11460	20230908	-46.34	5290	20221226	16.26	11460	-46.34	20230908	5400	13.89	20230103	11460	-46.34	20230908	5290	16.26	20221226	4.18	N	040300	1000	420 억		637407	N	N	0	N	00	N
142	20231107	120423	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6200	0	3	0.00	2159316440	346123	49.85	6320	6320	6120	8060	4340	6200	6238.77	15.69	-16703	-16608	6380	6290	6140	6050	5900	6335	6095	420	1860	1000	4340	10	1	42000000	2604	47.33	1.02	12	0.82	131.00	6079.00	11460	20230908	-45.90	5290	20221226	17.20	11460	-45.90	20230908	5400	14.81	20230103	11460	-45.90	20230908	5290	17.20	20221226	4.18	N	040300	1000	420 억		659019	N	N	0	N	00	N
143	20231107	110425	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6230	30	2	0.48	1656830700	264945	38.16	6320	6320	6170	8060	4340	6200	6253.84	16.43	14337	14432	6380	6290	6140	6050	5900	6335	6095	420	1860	1000	4340	10	1	42000000	2617	47.56	1.02	12	0.63	131.00	6079.00	11460	20230908	-45.64	5290	20221226	17.77	11460	-45.64	20230908	5400	15.37	20230103	11460	-45.64	20230908	5290	17.77	20221226	4.18	N	040300	1000	420 억		690059	N	N	0	N	00	N
144	20231107	100429	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6250	50	2	0.81	1329145080	212472	30.60	6320	6320	6170	8060	4340	6200	6256.08	16.30	8964	6365	6380	6290	6140	6050	5900	6335	6095	420	1860	1000	4340	10	1	42000000	2625	47.71	1.03	12	0.51	131.00	6079.00	11460	20230908	-45.46	5290	20221226	18.15	11460	-45.46	20230908	5400	15.74	20230103	11460	-45.46	20230908	5290	18.15	20221226	4.18	N	040300	1000	420 억		684686	N	N	0	N	00	N
145	20231107	090418	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6220	20	2	0.32	533286760	84814	12.22	6320	6320	6210	8060	4340	6200	6289.54	15.43	-27701	-27701	6380	6290	6140	6050	5900	6335	6095	420	1860	1000	4340	10	1	42000000	2612	47.48	1.02	12	0.20	131.00	6079.00	11460	20230908	-45.72	5290	20221226	17.58	11460	-45.72	20230908	5400	15.19	20230103	11460	-45.72	20230908	5290	17.58	20221226	4.18	N	040300	1000	420 억		648021	N	N	0	N	00	N
146	20231106	160415	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6200	160	2	2.65	4149667870	679420	98.91	6130	6230	5990	7850	4230	6040	6107.46	16.01	153716	156869	6333	6186	6003	5856	5673	6260	5930	420	1810	1000	4220	10	1	42000000	2604	47.33	1.02	12	1.62	131.00	6079.00	11460	20230908	-45.90	5290	20221226	17.20	11460	-45.90	20230908	5400	14.81	20230103	11460	-45.90	20230908	5290	17.20	20221226	4.15	N	040300	1000	420 억		672569	N	N	0	N	00	N
147	20231106	150418	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6170	130	2	2.15	3624491820	594639	86.57	6130	6190	5990	7850	4230	6040	6095.35	15.77	143432	143432	6333	6186	6003	5856	5673	6260	5930	420	1810	1000	4220	10	1	42000000	2591	47.10	1.01	12	1.42	131.00	6079.00	11460	20230908	-46.16	5290	20221226	16.64	11460	-46.16	20230908	5400	14.26	20230103	11460	-46.16	20230908	5290	16.64	20221226	4.15	N	040300	1000	420 억		662285	N	N	0	N	00	N
148	20231106	140416	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6140	100	2	1.66	3190659970	524050	76.29	6130	6180	5990	7850	4230	6040	6088.54	15.29	123518	122282	6333	6186	6003	5856	5673	6260	5930	420	1810	1000	4220	10	1	42000000	2579	46.87	1.01	12	1.25	131.00	6079.00	11460	20230908	-46.42	5290	20221226	16.07	11460	-46.42	20230908	5400	13.70	20230103	11460	-46.42	20230908	5290	16.07	20221226	4.15	N	040300	1000	420 억		642371	N	N	0	N	00	N
149	20231106	130422	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6130	90	2	1.49	2949278300	484636	70.56	6130	6180	5990	7850	4230	6040	6085.63	14.86	105334	105334	6333	6186	6003	5856	5673	6260	5930	420	1810	1000	4220	10	1	42000000	2575	46.79	1.01	12	1.15	131.00	6079.00	11460	20230908	-46.51	5290	20221226	15.88	11460	-46.51	20230908	5400	13.52	20230103	11460	-46.51	20230908	5290	15.88	20221226	4.15	N	040300	1000	420 억		624187	N	N	0	N	00	N
150	20231106	120418	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6140	100	2	1.66	2731811370	449119	65.38	6130	6180	5990	7850	4230	6040	6082.67	14.68	97821	97821	6333	6186	6003	5856	5673	6260	5930	420	1810	1000	4220	10	1	42000000	2579	46.87	1.01	12	1.07	131.00	6079.00	11460	20230908	-46.42	5290	20221226	16.07	11460	-46.42	20230908	5400	13.70	20230103	11460	-46.42	20230908	5290	16.07	20221226	4.15	N	040300	1000	420 억		616674	N	N	0	N	00	N
151	20231106	110419	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6050	10	2	0.17	2136164440	351495	51.17	6130	6180	5990	7850	4230	6040	6077.45	13.99	68548	68824	6333	6186	6003	5856	5673	6260	5930	420	1810	1000	4220	10	1	42000000	2541	46.18	1.00	12	0.84	131.00	6079.00	11460	20230908	-47.21	5290	20221226	14.37	11460	-47.21	20230908	5400	12.04	20230103	11460	-47.21	20230908	5290	14.37	20221226	4.15	N	040300	1000	420 억		587401	N	N	0	N	00	N
152	20231106	100357	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6070	30	2	0.50	1481136200	243491	35.45	6130	6180	5990	7850	4230	6040	6083.06	13.04	28891	28891	6333	6186	6003	5856	5673	6260	5930	420	1810	1000	4220	10	1	42000000	2549	46.34	1.00	12	0.58	131.00	6079.00	11460	20230908	-47.03	5290	20221226	14.74	11460	-47.03	20230908	5400	12.41	20230103	11460	-47.03	20230908	5290	14.74	20221226	4.15	N	040300	1000	420 억		547744	N	N	0	N	00	N
153	20231106	090419	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6150	110	2	1.82	348105990	56673	8.25	6130	6180	6120	7850	4230	6040	6143.77	12.28	-2890	-2890	6333	6186	6003	5856	5673	6260	5930	420	1810	1000	4220	10	1	42000000	2583	46.95	1.01	12	0.13	131.00	6079.00	11460	20230908	-46.34	5290	20221226	16.26	11460	-46.34	20230908	5400	13.89	20230103	11460	-46.34	20230908	5290	16.26	20221226	4.15	N	040300	1000	420 억		515963	N	N	0	N	00	N
154	20231103	160413	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6040	80	2	1.34	4015216840	668192	59.68	6020	6150	5820	7740	4180	5960	6009.00	12.09	133441	144648	6333	6146	6033	5846	5733	6090	5790	420	1780	1000	4170	10	1	42000000	2537	46.11	0.99	12	1.59	131.00	6079.00	11460	20230908	-47.29	5290	20221226	14.18	11460	-47.29	20230908	5400	11.85	20230103	11460	-47.29	20230908	5290	14.18	20221226	4.18	N	040300	1000	420 억		507647	N	N	0	N	00	N
155	20231103	150414	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6060	100	2	1.68	3677312350	612317	54.69	6020	6150	5820	7740	4180	5960	6005.58	12.04	131622	131623	6333	6146	6033	5846	5733	6090	5790	420	1780	1000	4170	10	1	42000000	2545	46.26	1.00	12	1.46	131.00	6079.00	11460	20230908	-47.12	5290	20221226	14.56	11460	-47.12	20230908	5400	12.22	20230103	11460	-47.12	20230908	5290	14.56	20221226	4.18	N	040300	1000	420 억		505828	N	N	0	N	00	N
156	20231103	140413	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6050	90	2	1.51	2981389090	497809	44.46	6020	6080	5820	7740	4180	5960	5989.03	11.25	98267	95834	6333	6146	6033	5846	5733	6090	5790	420	1780	1000	4170	10	1	42000000	2541	46.18	1.00	12	1.19	131.00	6079.00	11460	20230908	-47.21	5290	20221226	14.37	11460	-47.21	20230908	5400	12.04	20230103	11460	-47.21	20230908	5290	14.37	20221226	4.18	N	040300	1000	420 억		472473	N	N	0	N	00	N
157	20231103	130413	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6010	50	2	0.84	2691019570	449623	40.16	6020	6080	5820	7740	4180	5960	5985.06	10.85	81585	81586	6333	6146	6033	5846	5733	6090	5790	420	1780	1000	4170	10	1	42000000	2524	45.88	0.99	12	1.07	131.00	6079.00	11460	20230908	-47.56	5290	20221226	13.61	11460	-47.56	20230908	5400	11.30	20230103	11460	-47.56	20230908	5290	13.61	20221226	4.18	N	040300	1000	420 억		455791	N	N	0	N	00	N
158	20231103	120411	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6050	90	2	1.51	2300924670	384760	34.36	6020	6080	5820	7740	4180	5960	5980.16	10.41	63065	63066	6333	6146	6033	5846	5733	6090	5790	420	1780	1000	4170	10	1	42000000	2541	46.18	1.00	12	0.92	131.00	6079.00	11460	20230908	-47.21	5290	20221226	14.37	11460	-47.21	20230908	5400	12.04	20230103	11460	-47.21	20230908	5290	14.37	20221226	4.18	N	040300	1000	420 억		437271	N	N	0	N	00	N
159	20231103	110415	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5970	10	2	0.17	1891392830	316852	28.30	6020	6080	5820	7740	4180	5960	5969.33	9.56	27336	27337	6333	6146	6033	5846	5733	6090	5790	420	1780	1000	4170	10	1	42000000	2507	45.57	0.98	12	0.75	131.00	6079.00	11460	20230908	-47.91	5290	20221226	12.85	11460	-47.91	20230908	5400	10.56	20230103	11460	-47.91	20230908	5290	12.85	20221226	4.18	N	040300	1000	420 억		401542	N	N	0	N	00	N
160	20231103	100410	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5940	-20	5	-0.34	1324063750	222086	19.83	6020	6080	5820	7740	4180	5960	5961.94	9.07	6937	5775	6333	6146	6033	5846	5733	6090	5790	420	1780	1000	4170	10	1	42000000	2495	45.34	0.98	12	0.53	131.00	6079.00	11460	20230908	-48.17	5290	20221226	12.29	11460	-48.17	20230908	5400	10.00	20230103	11460	-48.17	20230908	5290	12.29	20221226	4.18	N	040300	1000	420 억		381143	N	N	0	N	00	N
161	20231103	090409	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6030	70	2	1.17	277751800	46098	4.12	6020	6070	6000	7740	4180	5960	6025.42	8.63	-11711	-11711	6333	6146	6033	5846	5733	6090	5790	420	1780	1000	4170	10	1	42000000	2533	46.03	0.99	12	0.11	131.00	6079.00	11460	20230908	-47.38	5290	20221226	13.99	11460	-47.38	20230908	5400	11.67	20230103	11460	-47.38	20230908	5290	13.99	20221226	4.18	N	040300	1000	420 억		362495	N	N	0	N	00	N
162	20231102	160409	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5960	90	2	1.53	6645993160	1102239	21.48	5970	6220	5920	7630	4110	5870	6029.77	8.90	61906	60651	6930	6400	5910	5380	4890	6665	5645	420	1760	1000	4100	10	1	42000000	2503	45.50	0.98	12	2.62	131.00	6079.00	11460	20230908	-47.99	5290	20221226	12.67	11460	-47.99	20230908	5400	10.37	20230103	11460	-47.99	20230908	5290	12.67	20221226	4.24	N	040300	1000	420 억		373961	N	N	0	N	00	N
163	20231102	150414	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5990	120	2	2.04	6245794240	1035156	20.18	5970	6220	5920	7630	4110	5870	6033.77	8.79	57003	55503	6930	6400	5910	5380	4890	6665	5645	420	1760	1000	4100	10	1	42000000	2516	45.73	0.99	12	2.46	131.00	6079.00	11460	20230908	-47.73	5290	20221226	13.23	11460	-47.73	20230908	5400	10.93	20230103	11460	-47.73	20230908	5290	13.23	20221226	4.24	N	040300	1000	420 억		369058	N	N	0	N	00	N
164	20231102	140407	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6000	130	2	2.21	5806811230	962019	18.75	5970	6220	5920	7630	4110	5870	6036.17	8.69	52801	51301	6930	6400	5910	5380	4890	6665	5645	420	1760	1000	4100	10	1	42000000	2520	45.80	0.99	12	2.29	131.00	6079.00	11460	20230908	-47.64	5290	20221226	13.42	11460	-47.64	20230908	5400	11.11	20230103	11460	-47.64	20230908	5290	13.42	20221226	4.24	N	040300	1000	420 억		364856	N	N	0	N	00	N
165	20231102	130411	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6000	130	2	2.21	5335815770	884043	17.23	5970	6220	5920	7630	4110	5870	6035.81	8.55	46959	45509	6930	6400	5910	5380	4890	6665	5645	420	1760	1000	4100	10	1	42000000	2520	45.80	0.99	12	2.10	131.00	6079.00	11460	20230908	-47.64	5290	20221226	13.42	11460	-47.64	20230908	5400	11.11	20230103	11460	-47.64	20230908	5290	13.42	20221226	4.24	N	040300	1000	420 억		359014	N	N	0	N	00	N
166	20231102	120408	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5990	120	2	2.04	4919154500	814477	15.87	5970	6220	5920	7630	4110	5870	6039.78	8.34	38391	37135	6930	6400	5910	5380	4890	6665	5645	420	1760	1000	4100	10	1	42000000	2516	45.73	0.99	12	1.94	131.00	6079.00	11460	20230908	-47.73	5290	20221226	13.23	11460	-47.73	20230908	5400	10.93	20230103	11460	-47.73	20230908	5290	13.23	20221226	4.24	N	040300	1000	420 억		350446	N	N	0	N	00	N
167	20231102	110408	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5990	120	2	2.04	4500669330	744413	14.51	5970	6220	5920	7630	4110	5870	6046.08	8.29	36021	34938	6930	6400	5910	5380	4890	6665	5645	420	1760	1000	4100	10	1	42000000	2516	45.73	0.99	12	1.77	131.00	6079.00	11460	20230908	-47.73	5290	20221226	13.23	11460	-47.73	20230908	5400	10.93	20230103	11460	-47.73	20230908	5290	13.23	20221226	4.24	N	040300	1000	420 억		348076	N	N	0	N	00	N
168	20231102	100408	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6020	150	2	2.56	3722168160	615396	11.99	5970	6220	5920	7630	4110	5870	6048.59	7.84	17349	15882	6930	6400	5910	5380	4890	6665	5645	420	1760	1000	4100	10	1	42000000	2528	45.95	0.99	12	1.47	131.00	6079.00	11460	20230908	-47.47	5290	20221226	13.80	11460	-47.47	20230908	5400	11.48	20230103	11460	-47.47	20230908	5290	13.80	20221226	4.24	N	040300	1000	420 억		329404	N	N	0	N	00	N
169	20231102	090413	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5980	110	2	1.87	671563510	112125	2.19	5970	6030	5950	7630	4110	5870	5990.08	7.22	-8735	-10185	6930	6400	5910	5380	4890	6665	5645	420	1760	1000	4100	10	1	42000000	2512	45.65	0.98	12	0.27	131.00	6079.00	11460	20230908	-47.82	5290	20221226	13.04	11460	-47.82	20230908	5400	10.74	20230103	11460	-47.82	20230908	5290	13.04	20221226	4.24	N	040300	1000	420 억		303320	N	N	0	N	00	N
170	20231101	160408	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5870	460	2	8.50	30384354940	5052253	502.28	5420	6440	5420	7030	3790	5410	6014.15	7.43	2636	2492	6276	5842	5626	5192	4976	5735	5085	420	1620	1000	3780	10	1	42000000	2465	44.81	0.97	12	12.03	131.00	6079.00	11460	20230908	-48.78	5290	20221226	10.96	11460	-48.78	20230908	5400	8.70	20230103	11460	-48.78	20230908	5290	10.96	20221226	4.25	N	040300	1000	420 억		312055	N	N	0	N	00	N
171	20231101	150406	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5820	410	2	7.58	29555885250	4911027	488.24	5420	6440	5420	7030	3790	5410	6018.32	7.29	-3430	-3574	6276	5842	5626	5192	4976	5735	5085	420	1620	1000	3780	10	1	42000000	2444	44.43	0.96	12	11.69	131.00	6079.00	11460	20230908	-49.21	5290	20221226	10.02	11460	-49.21	20230908	5400	7.78	20230103	11460	-49.21	20230908	5290	10.02	20221226	4.25	N	040300	1000	420 억		305989	N	N	0	N	00	N
172	20231101	140403	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5750	340	2	6.28	28109700220	4660047	463.29	5420	6440	5420	7030	3790	5410	6032.12	6.92	-18644	-20238	6276	5842	5626	5192	4976	5735	5085	420	1620	1000	3780	10	1	42000000	2415	43.89	0.95	12	11.10	131.00	6079.00	11460	20230908	-49.83	5290	20221226	8.70	11460	-49.83	20230908	5400	6.48	20230103	11460	-49.83	20230908	5290	8.70	20221226	4.25	N	040300	1000	420 억		290775	N	N	0	N	00	N
173	20231101	130407	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5760	350	2	6.47	27081825320	4481232	445.51	5420	6440	5420	7030	3790	5410	6043.45	7.01	-14810	-16404	6276	5842	5626	5192	4976	5735	5085	420	1620	1000	3780	10	1	42000000	2419	43.97	0.95	12	10.67	131.00	6079.00	11460	20230908	-49.74	5290	20221226	8.88	11460	-49.74	20230908	5400	6.67	20230103	11460	-49.74	20230908	5290	8.88	20221226	4.25	N	040300	1000	420 억		294609	N	N	0	N	00	N
174	20231101	120414	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5950	540	2	9.98	24580213060	4052685	402.90	5420	6440	5420	7030	3790	5410	6065.24	6.39	-41121	-42714	6276	5842	5626	5192	4976	5735	5085	420	1620	1000	3780	10	1	42000000	2499	45.42	0.98	12	9.65	131.00	6079.00	11460	20230908	-48.08	5290	20221226	12.48	11460	-48.08	20230908	5400	10.19	20230103	11460	-48.08	20230908	5290	12.48	20221226	4.25	N	040300	1000	420 억		268298	N	N	0	N	00	N
175	20231101	110418	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6050	640	2	11.83	19681802950	3240645	322.17	5420	6440	5420	7030	3790	5410	6073.51	6.13	-52135	-53728	6276	5842	5626	5192	4976	5735	5085	420	1620	1000	3780	10	1	42000000	2541	46.18	1.00	12	7.72	131.00	6079.00	11460	20230908	-47.21	5290	20221226	14.37	11460	-47.21	20230908	5400	12.04	20230103	11460	-47.21	20230908	5290	14.37	20221226	4.25	N	040300	1000	420 억		257284	N	N	0	N	00	N
176	20231101	100412	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5600	190	2	3.51	1423636470	257042	25.55	5420	5630	5420	7030	3790	5410	5538.75	8.53	49050	47457	6276	5842	5626	5192	4976	5735	5085	420	1620	1000	3780	10	1	42000000	2352	42.75	0.92	12	0.61	131.00	6079.00	11460	20230908	-51.13	5290	20221226	5.86	11460	-51.13	20230908	5400	3.70	20230103	11460	-51.13	20230908	5290	5.86	20221226	4.25	N	040300	1000	420 억		358469	N	N	0	N	00	N
177	20231101	090414	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5500	90	2	1.66	352202650	64351	6.40	5420	5530	5420	7030	3790	5410	5473.57	7.82	19044	17452	6276	5842	5626	5192	4976	5735	5085	420	1620	1000	3780	10	1	42000000	2310	41.98	0.90	12	0.15	131.00	6079.00	11460	20230908	-52.01	5290	20221226	3.97	11460	-52.01	20230908	5400	1.85	20230103	11460	-52.01	20230908	5290	3.97	20221226	4.25	N	040300	1000	420 억		328463	N	N	0	N	00	N