KissMeData/033830/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

2024-11-17 15:27:48 +09:00

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231229	160441	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	980	13	2	1.34	307148038	312424	64.60	967	991	967	1257	677	967	983.11	1	1012	989	977	954	942	983	948	500	290	500	690	1	1	100000000	980	20.00	0.78	12	0.31	49.00	1254.00	1220	20230109	-19.67	785	20231024	24.84	1220	-19.67	20230109	785	24.84	20231024	1220	-19.67	20230109	785	24.84	20231024	1.75	N	033830	500	500 억	N	N	N	N
3	20231229	150439	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	980	13	2	1.34	307148038	312424	64.60	967	991	967	1257	677	967	983.11	1	1012	989	977	954	942	983	948	500	290	500	690	1	1	100000000	980	20.00	0.78	12	0.31	49.00	1254.00	1220	20230109	-19.67	785	20231024	24.84	1220	-19.67	20230109	785	24.84	20231024	1220	-19.67	20230109	785	24.84	20231024	1.75	N	033830	500	500 억	N	N	N	N
4	20231229	140439	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	980	13	2	1.34	307148038	312424	64.60	967	991	967	1257	677	967	983.11	1	1012	989	977	954	942	983	948	500	290	500	690	1	1	100000000	980	20.00	0.78	12	0.31	49.00	1254.00	1220	20230109	-19.67	785	20231024	24.84	1220	-19.67	20230109	785	24.84	20231024	1220	-19.67	20230109	785	24.84	20231024	1.75	N	033830	500	500 억	N	N	N	N
5	20231229	130439	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	980	13	2	1.34	307148038	312424	64.60	967	991	967	1257	677	967	983.11	1	1012	989	977	954	942	983	948	500	290	500	690	1	1	100000000	980	20.00	0.78	12	0.31	49.00	1254.00	1220	20230109	-19.67	785	20231024	24.84	1220	-19.67	20230109	785	24.84	20231024	1220	-19.67	20230109	785	24.84	20231024	1.75	N	033830	500	500 억	N	N	N	N
6	20231229	120439	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	980	13	2	1.34	307148038	312424	64.60	967	991	967	1257	677	967	983.11	1	1012	989	977	954	942	983	948	500	290	500	690	1	1	100000000	980	20.00	0.78	12	0.31	49.00	1254.00	1220	20230109	-19.67	785	20231024	24.84	1220	-19.67	20230109	785	24.84	20231024	1220	-19.67	20230109	785	24.84	20231024	1.75	N	033830	500	500 억	N	N	N	N
7	20231229	110423	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	980	13	2	1.34	307148038	312424	64.60	967	991	967	1257	677	967	983.11	1	1012	989	977	954	942	983	948	500	290	500	690	1	1	100000000	980	20.00	0.78	12	0.31	49.00	1254.00	1220	20230109	-19.67	785	20231024	24.84	1220	-19.67	20230109	785	24.84	20231024	1220	-19.67	20230109	785	24.84	20231024	1.75	N	033830	500	500 억	N	N	N	N
8	20231229	100426	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	980	13	2	1.34	307148038	312424	64.60	967	991	967	1257	677	967	983.11	1	1012	989	977	954	942	983	948	500	290	500	690	1	1	100000000	980	20.00	0.78	12	0.31	49.00	1254.00	1220	20230109	-19.67	785	20231024	24.84	1220	-19.67	20230109	785	24.84	20231024	1220	-19.67	20230109	785	24.84	20231024	1.75	N	033830	500	500 억	N	N	N	N
9	20231229	090426	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	980	13	2	1.34	307148038	312424	64.60	967	991	967	1257	677	967	983.11	1	1012	989	977	954	942	983	948	500	290	500	690	1	1	100000000	980	20.00	0.78	12	0.31	49.00	1254.00	1220	20230109	-19.67	785	20231024	24.84	1220	-19.67	20230109	785	24.84	20231024	1220	-19.67	20230109	785	24.84	20231024	1.75	N	033830	500	500 억	N	N	N	N
10	20231228	160421	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	980	13	2	1.34	307081670	312356	64.58	967	991	967	1257	677	967	983.11	1	1012	989	977	954	942	983	948	500	290	500	690	1	1	100000000	980	20.00	0.78	12	0.31	49.00	1254.00	1220	20230109	-19.67	785	20231024	24.84	1220	-19.67	20230109	785	24.84	20231024	1220	-19.67	20230109	785	24.84	20231024	1.75	N	033830	500	500 억	N	N	N	N
11	20231228	150426	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	983	16	2	1.65	287932677	292863	60.55	967	991	967	1257	677	967	983.17	1	1012	989	977	954	942	983	948	500	290	500	690	1	1	100000000	983	20.06	0.78	12	0.29	49.00	1254.00	1220	20230109	-19.43	785	20231024	25.22	1220	-19.43	20230109	785	25.22	20231024	1220	-19.43	20230109	785	25.22	20231024	1.75	N	033830	500	500 억	N	N	N	N
12	20231228	140421	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	977	10	2	1.03	211962382	215414	44.54	967	991	967	1257	677	967	983.98	1	1012	989	977	954	942	983	948	500	290	500	690	1	1	100000000	977	19.94	0.78	12	0.22	49.00	1254.00	1220	20230109	-19.92	785	20231024	24.46	1220	-19.92	20230109	785	24.46	20231024	1220	-19.92	20230109	785	24.46	20231024	1.75	N	033830	500	500 억	N	N	N	N
13	20231228	130422	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	982	15	2	1.55	162030023	164498	34.01	967	991	967	1257	677	967	985.00	1	1012	989	977	954	942	983	948	500	290	500	690	1	1	100000000	982	20.04	0.78	12	0.16	49.00	1254.00	1220	20230109	-19.51	785	20231024	25.10	1220	-19.51	20230109	785	25.10	20231024	1220	-19.51	20230109	785	25.10	20231024	1.75	N	033830	500	500 억	N	N	N	N
14	20231228	120423	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	985	18	2	1.86	151400107	153689	31.78	967	991	967	1257	677	967	985.11	1	1012	989	977	954	942	983	948	500	290	500	690	1	1	100000000	985	20.10	0.79	12	0.15	49.00	1254.00	1220	20230109	-19.26	785	20231024	25.48	1220	-19.26	20230109	785	25.48	20231024	1220	-19.26	20230109	785	25.48	20231024	1.75	N	033830	500	500 억	N	N	N	N
15	20231228	110423	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	986	19	2	1.96	108619244	110189	22.78	967	991	967	1257	677	967	985.75	-4	1012	989	977	954	942	983	948	500	290	500	690	1	1	100000000	986	20.12	0.79	12	0.11	49.00	1254.00	1220	20230109	-19.18	785	20231024	25.61	1220	-19.18	20230109	785	25.61	20231024	1220	-19.18	20230109	785	25.61	20231024	1.75	N	033830	500	500 억	N	N	N	N
16	20231228	100420	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	985	18	2	1.86	66216587	67247	13.90	967	991	967	1257	677	967	984.68	-4	1012	989	977	954	942	983	948	500	290	500	690	1	1	100000000	985	20.10	0.79	12	0.07	49.00	1254.00	1220	20230109	-19.26	785	20231024	25.48	1220	-19.26	20230109	785	25.48	20231024	1220	-19.26	20230109	785	25.48	20231024	1.75	N	033830	500	500 억	N	N	N	N
17	20231228	090421	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	967	0	3	0.00	385833	399	0.08	967	967	967	1257	677	967	967.00	-1	1012	989	977	954	942	983	948	500	290	500	690	1	1	100000000	967	19.73	0.77	12	0.00	49.00	1254.00	1220	20230109	-20.74	785	20231024	23.18	1220	-20.74	20230109	785	23.18	20231024	1220	-20.74	20230109	785	23.18	20231024	1.75	N	033830	500	500 억	N	N	N	N
18	20231227	160419	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	967	-36	5	-3.59	469953674	479996	199.45	998	1000	965	1303	703	1003	979.08	-92	1031	1017	1008	994	985	1012	989	500	300	500	720	1	1	100000000	967	19.73	0.77	12	0.48	49.00	1254.00	1220	20230109	-20.74	785	20231024	23.18	1220	-20.74	20230109	785	23.18	20231024	1220	-20.74	20230109	785	23.18	20231024	1.77	N	033830	500	500 억	N	N	N	N
19	20231227	150424	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	974	-29	5	-2.89	430375287	439216	182.51	998	1000	965	1303	703	1003	979.87	11998	1031	1017	1008	994	985	1012	989	500	300	500	720	1	1	100000000	974	19.88	0.78	12	0.44	49.00	1254.00	1220	20230109	-20.16	785	20231024	24.08	1220	-20.16	20230109	785	24.08	20231024	1220	-20.16	20230109	785	24.08	20231024	1.77	N	033830	500	500 억	N	N	N	N
20	20231227	140423	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	980	-23	5	-2.29	293814710	298641	124.09	998	1000	978	1303	703	1003	983.84	9835	1031	1017	1008	994	985	1012	989	500	300	500	720	1	1	100000000	980	20.00	0.78	12	0.30	49.00	1254.00	1220	20230109	-19.67	785	20231024	24.84	1220	-19.67	20230109	785	24.84	20231024	1220	-19.67	20230109	785	24.84	20231024	1.77	N	033830	500	500 억	N	N	N	N
21	20231227	130419	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	979	-24	5	-2.39	286362776	291060	120.94	998	1000	978	1303	703	1003	983.86	9835	1031	1017	1008	994	985	1012	989	500	300	500	720	1	1	100000000	979	19.98	0.78	12	0.29	49.00	1254.00	1220	20230109	-19.75	785	20231024	24.71	1220	-19.75	20230109	785	24.71	20231024	1220	-19.75	20230109	785	24.71	20231024	1.77	N	033830	500	500 억	N	N	N	N
22	20231227	120418	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	986	-17	5	-1.69	226419774	229841	95.51	998	1000	979	1303	703	1003	985.11	9835	1031	1017	1008	994	985	1012	989	500	300	500	720	1	1	100000000	986	20.12	0.79	12	0.23	49.00	1254.00	1220	20230109	-19.18	785	20231024	25.61	1220	-19.18	20230109	785	25.61	20231024	1220	-19.18	20230109	785	25.61	20231024	1.77	N	033830	500	500 억	N	N	N	N
23	20231227	110422	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	990	-13	5	-1.30	163323604	165483	68.76	998	1000	979	1303	703	1003	986.95	5859	1031	1017	1008	994	985	1012	989	500	300	500	720	1	1	100000000	990	20.20	0.79	12	0.17	49.00	1254.00	1220	20230109	-18.85	785	20231024	26.11	1220	-18.85	20230109	785	26.11	20231024	1220	-18.85	20230109	785	26.11	20231024	1.77	N	033830	500	500 억	N	N	N	N
24	20231227	100423	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	985	-18	5	-1.79	114280031	115564	48.02	998	1000	985	1303	703	1003	988.89	5859	1031	1017	1008	994	985	1012	989	500	300	500	720	1	1	100000000	985	20.10	0.79	12	0.12	49.00	1254.00	1220	20230109	-19.26	785	20231024	25.48	1220	-19.26	20230109	785	25.48	20231024	1220	-19.26	20230109	785	25.48	20231024	1.77	N	033830	500	500 억	N	N	N	N
25	20231227	090422	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	993	-10	5	-1.00	12444731	12498	5.19	998	998	991	1303	703	1003	995.74	-92	1031	1017	1008	994	985	1012	989	500	300	500	720	1	1	100000000	993	20.27	0.79	12	0.01	49.00	1254.00	1220	20230109	-18.61	785	20231024	26.50	1220	-18.61	20230109	785	26.50	20231024	1220	-18.61	20230109	785	26.50	20231024	1.77	N	033830	500	500 억	N	N	N	N
26	20231226	160423	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	1003	-14	5	-1.38	243002160	240203	102.87	1014	1022	999	1322	712	1017	1011.70	-187	1063	1040	1020	997	977	1051	1008	500	305	500	730	1	1	100000000	1003	20.47	0.80	12	0.24	49.00	1254.00	1220	20230109	-17.79	785	20231024	27.77	1220	-17.79	20230109	785	27.77	20231024	1220	-17.79	20230109	785	27.77	20231024	1.77	N	033830	500	500 억	N	N	N	N
27	20231226	150421	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	1014	-3	5	-0.29	234098211	231326	99.07	1014	1022	999	1322	712	1017	1011.98	-187	1063	1040	1020	997	977	1051	1008	500	305	500	730	1	1	100000000	1014	20.69	0.81	12	0.23	49.00	1254.00	1220	20230109	-16.89	785	20231024	29.17	1220	-16.89	20230109	785	29.17	20231024	1220	-16.89	20230109	785	29.17	20231024	1.77	N	033830	500	500 억	N	N	N	N
28	20231226	140423	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	1003	-14	5	-1.38	216410387	213844	91.58	1014	1022	999	1322	712	1017	1012.00	-187	1063	1040	1020	997	977	1051	1008	500	305	500	730	1	1	100000000	1003	20.47	0.80	12	0.21	49.00	1254.00	1220	20230109	-17.79	785	20231024	27.77	1220	-17.79	20230109	785	27.77	20231024	1220	-17.79	20230109	785	27.77	20231024	1.77	N	033830	500	500 억	N	N	N	N
29	20231226	130423	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	1009	-8	5	-0.79	211414769	208889	89.46	1014	1022	999	1322	712	1017	1012.09	-187	1063	1040	1020	997	977	1051	1008	500	305	500	730	1	1	100000000	1009	20.59	0.80	12	0.21	49.00	1254.00	1220	20230109	-17.30	785	20231024	28.54	1220	-17.30	20230109	785	28.54	20231024	1220	-17.30	20230109	785	28.54	20231024	1.77	N	033830	500	500 억	N	N	N	N
30	20231226	120421	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	1014	-3	5	-0.29	200607891	198192	84.88	1014	1022	999	1322	712	1017	1012.19	-182	1063	1040	1020	997	977	1051	1008	500	305	500	730	1	1	100000000	1014	20.69	0.81	12	0.20	49.00	1254.00	1220	20230109	-16.89	785	20231024	29.17	1220	-16.89	20230109	785	29.17	20231024	1220	-16.89	20230109	785	29.17	20231024	1.77	N	033830	500	500 억	N	N	N	N
31	20231226	110425	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	1012	-5	5	-0.49	97444089	96923	41.51	1014	1019	999	1322	712	1017	1005.38	-182	1063	1040	1020	997	977	1051	1008	500	305	500	730	1	1	100000000	1012	20.65	0.81	12	0.10	49.00	1254.00	1220	20230109	-17.05	785	20231024	28.92	1220	-17.05	20230109	785	28.92	20231024	1220	-17.05	20230109	785	28.92	20231024	1.77	N	033830	500	500 억	N	N	N	N
32	20231226	100421	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	1007	-10	5	-0.98	39812475	39456	16.90	1014	1019	1006	1322	712	1017	1009.03	-182	1063	1040	1020	997	977	1051	1008	500	305	500	730	1	1	100000000	1007	20.55	0.80	12	0.04	49.00	1254.00	1220	20230109	-17.46	785	20231024	28.28	1220	-17.46	20230109	785	28.28	20231024	1220	-17.46	20230109	785	28.28	20231024	1.77	N	033830	500	500 억	N	N	N	N
33	20231226	090422	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	1017	0	3	0.00	4049207	3985	1.71	1014	1017	1014	1322	712	1017	1016.11	-182	1063	1040	1020	997	977	1051	1008	500	305	500	730	1	1	100000000	1017	20.76	0.81	12	0.00	49.00	1254.00	1220	20230109	-16.64	785	20231024	29.55	1220	-16.64	20230109	785	29.55	20231024	1220	-16.64	20230109	785	29.55	20231024	1.77	N	033830	500	500 억	N	N	N	N
34	20231222	160416	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1017	12	2	1.19	238597534	233493	191.19	1005	1043	1000	1306	704	1005	1021.86	188	1047	1025	1015	993	983	1021	989	500	301	500	720	1	1	100000000	1017	20.76	0.81	12	0.23	49.00	1254.00	1235	20221220	-17.65	785	20231024	29.55	1220	-16.64	20230109	785	29.55	20231024	1220	-16.64	20230109	785	29.55	20231024	1.78	N	033830	500	500 억	N	N	N	N
35	20231222	150417	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1011	6	2	0.60	228096761	223109	182.68	1005	1043	1000	1306	704	1005	1022.36	-5	1047	1025	1015	993	983	1021	989	500	301	500	720	1	1	100000000	1011	20.63	0.81	12	0.22	49.00	1254.00	1235	20221220	-18.14	785	20231024	28.79	1220	-17.13	20230109	785	28.79	20231024	1220	-17.13	20230109	785	28.79	20231024	1.78	N	033830	500	500 억	N	N	N	N
36	20231222	140414	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1019	14	2	1.39	210722912	205987	168.66	1005	1043	1000	1306	704	1005	1022.99	-5	1047	1025	1015	993	983	1021	989	500	301	500	720	1	1	100000000	1019	20.80	0.81	12	0.21	49.00	1254.00	1235	20221220	-17.49	785	20231024	29.81	1220	-16.48	20230109	785	29.81	20231024	1220	-16.48	20230109	785	29.81	20231024	1.78	N	033830	500	500 억	N	N	N	N
37	20231222	130413	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1013	8	2	0.80	188179874	183740	150.45	1005	1043	1000	1306	704	1005	1024.16	-5	1047	1025	1015	993	983	1021	989	500	301	500	720	1	1	100000000	1013	20.67	0.81	12	0.18	49.00	1254.00	1235	20221220	-17.98	785	20231024	29.04	1220	-16.97	20230109	785	29.04	20231024	1220	-16.97	20230109	785	29.04	20231024	1.78	N	033830	500	500 억	N	N	N	N
38	20231222	120413	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1016	11	2	1.09	187650674	183218	150.02	1005	1043	1000	1306	704	1005	1024.19	-5	1047	1025	1015	993	983	1021	989	500	301	500	720	1	1	100000000	1016	20.73	0.81	12	0.18	49.00	1254.00	1235	20221220	-17.73	785	20231024	29.43	1220	-16.72	20230109	785	29.43	20231024	1220	-16.72	20230109	785	29.43	20231024	1.78	N	033830	500	500 억	N	N	N	N
39	20231222	110415	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1022	17	2	1.69	186936018	182517	149.45	1005	1043	1000	1306	704	1005	1024.21	-10	1047	1025	1015	993	983	1021	989	500	301	500	720	1	1	100000000	1022	20.86	0.81	12	0.18	49.00	1254.00	1235	20221220	-17.25	785	20231024	30.19	1220	-16.23	20230109	785	30.19	20231024	1220	-16.23	20230109	785	30.19	20231024	1.78	N	033830	500	500 억	N	N	N	N
40	20231222	100413	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1018	13	2	1.29	135081612	131733	107.86	1005	1043	1000	1306	704	1005	1025.42	-10	1047	1025	1015	993	983	1021	989	500	301	500	720	1	1	100000000	1018	20.78	0.81	12	0.13	49.00	1254.00	1235	20221220	-17.57	785	20231024	29.68	1220	-16.56	20230109	785	29.68	20231024	1220	-16.56	20230109	785	29.68	20231024	1.78	N	033830	500	500 억	N	N	N	N
41	20231222	090414	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1001	-4	5	-0.40	7342957	7324	6.00	1005	1005	1001	1306	704	1005	1002.59	0	1047	1025	1015	993	983	1021	989	500	301	500	720	1	1	100000000	1001	20.43	0.80	12	0.01	49.00	1254.00	1235	20221220	-18.95	785	20231024	27.52	1220	-17.95	20230109	785	27.52	20231024	1220	-17.95	20230109	785	27.52	20231024	1.78	N	033830	500	500 억	N	N	N	N
42	20231221	160412	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1005	-7	5	-0.69	123936042	122068	158.16	1037	1037	1005	1315	709	1012	1015.30	17	1020	1016	1011	1007	1002	1018	1009	500	303	500	720	1	1	100000000	1005	20.51	0.80	12	0.12	49.00	1254.00	1265	20221219	-20.55	785	20231024	28.03	1220	-17.62	20230109	785	28.03	20231024	1220	-17.62	20230109	785	28.03	20231024	1.79	N	033830	500	500 억	N	N	N	N
43	20231221	150414	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1009	-3	5	-0.30	107486422	105729	136.99	1037	1037	1009	1315	709	1012	1016.62	17	1020	1016	1011	1007	1002	1018	1009	500	303	500	720	1	1	100000000	1009	20.59	0.80	12	0.11	49.00	1254.00	1265	20221219	-20.24	785	20231024	28.54	1220	-17.30	20230109	785	28.54	20231024	1220	-17.30	20230109	785	28.54	20231024	1.79	N	033830	500	500 억	N	N	N	N
44	20231221	140411	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1018	6	2	0.59	98011695	96362	124.86	1037	1037	1009	1315	709	1012	1017.12	17	1020	1016	1011	1007	1002	1018	1009	500	303	500	720	1	1	100000000	1018	20.78	0.81	12	0.10	49.00	1254.00	1265	20221219	-19.53	785	20231024	29.68	1220	-16.56	20230109	785	29.68	20231024	1220	-16.56	20230109	785	29.68	20231024	1.79	N	033830	500	500 억	N	N	N	N
45	20231221	130413	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1017	5	2	0.49	75929016	74660	96.74	1037	1037	1009	1315	709	1012	1017.00	17	1020	1016	1011	1007	1002	1018	1009	500	303	500	720	1	1	100000000	1017	20.76	0.81	12	0.07	49.00	1254.00	1265	20221219	-19.60	785	20231024	29.55	1220	-16.64	20230109	785	29.55	20231024	1220	-16.64	20230109	785	29.55	20231024	1.79	N	033830	500	500 억	N	N	N	N
46	20231221	120414	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1017	5	2	0.49	66459595	65288	84.59	1037	1037	1011	1315	709	1012	1017.95	17	1020	1016	1011	1007	1002	1018	1009	500	303	500	720	1	1	100000000	1017	20.76	0.81	12	0.07	49.00	1254.00	1265	20221219	-19.60	785	20231024	29.55	1220	-16.64	20230109	785	29.55	20231024	1220	-16.64	20230109	785	29.55	20231024	1.79	N	033830	500	500 억	N	N	N	N
47	20231221	110414	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1011	-1	5	-0.10	63126408	62006	80.34	1037	1037	1011	1315	709	1012	1018.07	17	1020	1016	1011	1007	1002	1018	1009	500	303	500	720	1	1	100000000	1011	20.63	0.81	12	0.06	49.00	1254.00	1265	20221219	-20.08	785	20231024	28.79	1220	-17.13	20230109	785	28.79	20231024	1220	-17.13	20230109	785	28.79	20231024	1.79	N	033830	500	500 억	N	N	N	N
48	20231221	100411	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1018	6	2	0.59	50447432	49503	64.14	1037	1037	1012	1315	709	1012	1019.08	17	1020	1016	1011	1007	1002	1018	1009	500	303	500	720	1	1	100000000	1018	20.78	0.81	12	0.05	49.00	1254.00	1265	20221219	-19.53	785	20231024	29.68	1220	-16.56	20230109	785	29.68	20231024	1220	-16.56	20230109	785	29.68	20231024	1.79	N	033830	500	500 억	N	N	N	N
49	20231221	090413	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1019	7	2	0.69	9803285	9596	12.43	1037	1037	1012	1315	709	1012	1021.60	17	1020	1016	1011	1007	1002	1018	1009	500	303	500	720	1	1	100000000	1019	20.80	0.81	12	0.01	49.00	1254.00	1265	20221219	-19.45	785	20231024	29.81	1220	-16.48	20230109	785	29.81	20231024	1220	-16.48	20230109	785	29.81	20231024	1.79	N	033830	500	500 억	N	N	N	N
50	20231220	160413	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1012	6	2	0.60	78073427	77178	123.25	1008	1015	1006	1307	705	1006	1011.60	-1	1024	1015	1009	1000	994	1012	997	500	301	500	720	1	1	100000000	1012	20.65	0.81	12	0.08	49.00	1254.00	1280	20221216	-20.94	785	20231024	28.92	1220	-17.05	20230109	785	28.92	20231024	1235	-18.06	20221220	785	28.92	20231024	1.77	N	033830	500	500 억	N	N	N	N
51	20231220	150435	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1011	5	2	0.50	73026611	72184	115.28	1008	1015	1006	1307	705	1006	1011.67	-1	1024	1015	1009	1000	994	1012	997	500	301	500	720	1	1	100000000	1011	20.63	0.81	12	0.07	49.00	1254.00	1280	20221216	-21.02	785	20231024	28.79	1220	-17.13	20230109	785	28.79	20231024	1235	-18.14	20221220	785	28.79	20231024	1.77	N	033830	500	500 억	N	N	N	N
52	20231220	140439	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1010	4	2	0.40	57413879	56766	90.65	1008	1015	1006	1307	705	1006	1011.41	-1	1024	1015	1009	1000	994	1012	997	500	301	500	720	1	1	100000000	1010	20.61	0.81	12	0.06	49.00	1254.00	1280	20221216	-21.09	785	20231024	28.66	1220	-17.21	20230109	785	28.66	20231024	1235	-18.22	20221220	785	28.66	20231024	1.77	N	033830	500	500 억	N	N	N	N
53	20231220	130437	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1015	9	2	0.89	51663200	51080	81.57	1008	1015	1006	1307	705	1006	1011.42	-1	1024	1015	1009	1000	994	1012	997	500	301	500	720	1	1	100000000	1015	20.71	0.81	12	0.05	49.00	1254.00	1280	20221216	-20.70	785	20231024	29.30	1220	-16.80	20230109	785	29.30	20231024	1235	-17.81	20221220	785	29.30	20231024	1.77	N	033830	500	500 억	N	N	N	N
54	20231220	120411	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1014	8	2	0.80	30794263	30511	48.73	1008	1015	1006	1307	705	1006	1009.28	-1	1024	1015	1009	1000	994	1012	997	500	301	500	720	1	1	100000000	1014	20.69	0.81	12	0.03	49.00	1254.00	1280	20221216	-20.78	785	20231024	29.17	1220	-16.89	20230109	785	29.17	20231024	1235	-17.89	20221220	785	29.17	20231024	1.77	N	033830	500	500 억	N	N	N	N
55	20231220	110414	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1014	8	2	0.80	27995617	27751	44.32	1008	1015	1006	1307	705	1006	1008.81	-1	1024	1015	1009	1000	994	1012	997	500	301	500	720	1	1	100000000	1014	20.69	0.81	12	0.03	49.00	1254.00	1280	20221216	-20.78	785	20231024	29.17	1220	-16.89	20230109	785	29.17	20231024	1235	-17.89	20221220	785	29.17	20231024	1.77	N	033830	500	500 억	N	N	N	N
56	20231220	100413	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1012	6	2	0.60	19937697	19799	31.62	1008	1015	1006	1307	705	1006	1007.01	-1	1024	1015	1009	1000	994	1012	997	500	301	500	720	1	1	100000000	1012	20.65	0.81	12	0.02	49.00	1254.00	1280	20221216	-20.94	785	20231024	28.92	1220	-17.05	20230109	785	28.92	20231024	1235	-18.06	20221220	785	28.92	20231024	1.77	N	033830	500	500 억	N	N	N	N
57	20231220	090412	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1006	0	3	0.00	5330790	5298	8.46	1008	1008	1006	1307	705	1006	1006.19	0	1024	1015	1009	1000	994	1012	997	500	301	500	720	1	1	100000000	1006	20.53	0.80	12	0.01	49.00	1254.00	1280	20221216	-21.41	785	20231024	28.15	1220	-17.54	20230109	785	28.15	20231024	1235	-18.54	20221220	785	28.15	20231024	1.77	N	033830	500	500 억	N	N	N	N
58	20231219	160413	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1006	-8	5	-0.79	62509364	61939	26.53	1017	1018	1003	1318	710	1014	1009.21	-196	1040	1026	1007	993	974	1034	1001	500	304	500	730	1	1	100000000	1006	20.53	0.80	12	0.06	49.00	1254.00	1280	20221216	-21.41	785	20231024	28.15	1220	-17.54	20230109	785	28.15	20231024	1265	-20.47	20221219	785	28.15	20231024	1.76	N	033830	500	500 억	N	N	N	N
59	20231219	150414	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1013	-1	5	-0.10	60467177	59909	25.66	1017	1018	1003	1318	710	1014	1009.32	-196	1040	1026	1007	993	974	1034	1001	500	304	500	730	1	1	100000000	1013	20.67	0.81	12	0.06	49.00	1254.00	1280	20221216	-20.86	785	20231024	29.04	1220	-16.97	20230109	785	29.04	20231024	1265	-19.92	20221219	785	29.04	20231024	1.76	N	033830	500	500 억	N	N	N	N
60	20231219	140412	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1010	-4	5	-0.39	45126701	44716	19.15	1017	1018	1003	1318	710	1014	1009.18	-196	1040	1026	1007	993	974	1034	1001	500	304	500	730	1	1	100000000	1010	20.61	0.81	12	0.04	49.00	1254.00	1280	20221216	-21.09	785	20231024	28.66	1220	-17.21	20230109	785	28.66	20231024	1265	-20.16	20221219	785	28.66	20231024	1.76	N	033830	500	500 억	N	N	N	N
61	20231219	130414	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1010	-4	5	-0.39	38900951	38526	16.50	1017	1018	1003	1318	710	1014	1009.73	-196	1040	1026	1007	993	974	1034	1001	500	304	500	730	1	1	100000000	1010	20.61	0.81	12	0.04	49.00	1254.00	1280	20221216	-21.09	785	20231024	28.66	1220	-17.21	20230109	785	28.66	20231024	1265	-20.16	20221219	785	28.66	20231024	1.76	N	033830	500	500 억	N	N	N	N
62	20231219	120414	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1005	-9	5	-0.89	33139107	32812	14.05	1017	1018	1003	1318	710	1014	1009.97	-196	1040	1026	1007	993	974	1034	1001	500	304	500	730	1	1	100000000	1005	20.51	0.80	12	0.03	49.00	1254.00	1280	20221216	-21.48	785	20231024	28.03	1220	-17.62	20230109	785	28.03	20231024	1265	-20.55	20221219	785	28.03	20231024	1.76	N	033830	500	500 억	N	N	N	N
63	20231219	110414	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1011	-3	5	-0.30	24303339	24068	10.31	1017	1018	1003	1318	710	1014	1009.78	-196	1040	1026	1007	993	974	1034	1001	500	304	500	730	1	1	100000000	1011	20.63	0.81	12	0.02	49.00	1254.00	1280	20221216	-21.02	785	20231024	28.79	1220	-17.13	20230109	785	28.79	20231024	1265	-20.08	20221219	785	28.79	20231024	1.76	N	033830	500	500 억	N	N	N	N
64	20231219	100411	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1004	-10	5	-0.99	16670944	16503	7.07	1017	1018	1003	1318	710	1014	1010.18	16	1040	1026	1007	993	974	1034	1001	500	304	500	730	1	1	100000000	1004	20.49	0.80	12	0.02	49.00	1254.00	1280	20221216	-21.56	785	20231024	27.90	1220	-17.70	20230109	785	27.90	20231024	1265	-20.63	20221219	785	27.90	20231024	1.76	N	033830	500	500 억	N	N	N	N
65	20231219	090412	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1009	-5	5	-0.49	5402878	5333	2.28	1017	1018	1009	1318	710	1014	1013.10	-193	1040	1026	1007	993	974	1034	1001	500	304	500	730	1	1	100000000	1009	20.59	0.80	12	0.01	49.00	1254.00	1280	20221216	-21.17	785	20231024	28.54	1220	-17.30	20230109	785	28.54	20231024	1265	-20.24	20221219	785	28.54	20231024	1.76	N	033830	500	500 억	N	N	N	N
66	20231218	160412	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1014	27	2	2.74	231969769	229397	384.32	988	1021	988	1283	691	987	1011.21	190	1011	998	991	978	971	995	975	500	296	500	710	1	1	100000000	1014	20.69	0.81	12	0.23	49.00	1254.00	1280	20221216	-20.78	785	20231024	29.17	1220	-16.89	20230109	785	29.17	20231024	1265	-19.84	20221219	785	29.17	20231024	1.82	N	033830	500	500 억	N	N	N	N
67	20231218	150411	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1012	25	2	2.53	213092573	210761	353.10	988	1021	988	1283	691	987	1011.06	-3	1011	998	991	978	971	995	975	500	296	500	710	1	1	100000000	1012	20.65	0.81	12	0.21	49.00	1254.00	1280	20221216	-20.94	785	20231024	28.92	1220	-17.05	20230109	785	28.92	20231024	1265	-20.00	20221219	785	28.92	20231024	1.82	N	033830	500	500 억	N	N	N	N
68	20231218	140410	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1012	25	2	2.53	195177335	193066	323.45	988	1021	988	1283	691	987	1010.94	-3	1011	998	991	978	971	995	975	500	296	500	710	1	1	100000000	1012	20.65	0.81	12	0.19	49.00	1254.00	1280	20221216	-20.94	785	20231024	28.92	1220	-17.05	20230109	785	28.92	20231024	1265	-20.00	20221219	785	28.92	20231024	1.82	N	033830	500	500 억	N	N	N	N
69	20231218	130411	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1014	27	2	2.74	194810526	192704	322.85	988	1021	988	1283	691	987	1010.93	-3	1011	998	991	978	971	995	975	500	296	500	710	1	1	100000000	1014	20.69	0.81	12	0.19	49.00	1254.00	1280	20221216	-20.78	785	20231024	29.17	1220	-16.89	20230109	785	29.17	20231024	1265	-19.84	20221219	785	29.17	20231024	1.82	N	033830	500	500 억	N	N	N	N
70	20231218	120407	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1009	22	2	2.23	180990505	179035	299.95	988	1021	988	1283	691	987	1010.92	-3	1011	998	991	978	971	995	975	500	296	500	710	1	1	100000000	1009	20.59	0.80	12	0.18	49.00	1254.00	1280	20221216	-21.17	785	20231024	28.54	1220	-17.30	20230109	785	28.54	20231024	1265	-20.24	20221219	785	28.54	20231024	1.82	N	033830	500	500 억	N	N	N	N
71	20231218	110410	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1014	27	2	2.74	132751373	131225	219.85	988	1021	988	1283	691	987	1011.63	-3	1011	998	991	978	971	995	975	500	296	500	710	1	1	100000000	1014	20.69	0.81	12	0.13	49.00	1254.00	1280	20221216	-20.78	785	20231024	29.17	1220	-16.89	20230109	785	29.17	20231024	1265	-19.84	20221219	785	29.17	20231024	1.82	N	033830	500	500 억	N	N	N	N
72	20231218	100408	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1012	25	2	2.53	97911219	96850	162.26	988	1021	988	1283	691	987	1010.96	-6	1011	998	991	978	971	995	975	500	296	500	710	1	1	100000000	1012	20.65	0.81	12	0.10	49.00	1254.00	1280	20221216	-20.94	785	20231024	28.92	1220	-17.05	20230109	785	28.92	20231024	1265	-20.00	20221219	785	28.92	20231024	1.82	N	033830	500	500 억	N	N	N	N
73	20231218	090406	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	990	3	2	0.30	42512	43	0.07	988	990	988	1283	691	987	988.65	0	1011	998	991	978	971	995	975	500	296	500	710	1	1	100000000	990	20.20	0.79	12	0.00	49.00	1254.00	1280	20221216	-22.66	785	20231024	26.11	1220	-18.85	20230109	785	26.11	20231024	1265	-21.74	20221219	785	26.11	20231024	1.82	N	033830	500	500 억	N	N	N	N
74	20231215	160407	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	987	-4	5	-0.40	59003689	59536	59.80	989	1004	984	1288	694	991	991.14	-31	1004	997	993	986	982	995	984	500	297	500	710	1	1	100000000	987	20.14	0.79	12	0.06	49.00	1254.00	1280	20221216	-22.89	785	20231024	25.73	1220	-19.10	20230109	785	25.73	20231024	1280	-22.89	20221216	785	25.73	20231024	1.88	N	033830	500	500 억	N	N	N	N
75	20231215	150410	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	993	2	2	0.20	55264490	55753	56.00	989	1004	984	1288	694	991	991.24	1588	1004	997	993	986	982	995	984	500	297	500	710	1	1	100000000	993	20.27	0.79	12	0.06	49.00	1254.00	1280	20221216	-22.42	785	20231024	26.50	1220	-18.61	20230109	785	26.50	20231024	1280	-22.42	20221216	785	26.50	20231024	1.88	N	033830	500	500 억	N	N	N	N
76	20231215	140409	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	994	3	2	0.30	52228073	52689	52.92	989	1004	984	1288	694	991	991.25	1588	1004	997	993	986	982	995	984	500	297	500	710	1	1	100000000	994	20.29	0.79	12	0.05	49.00	1254.00	1280	20221216	-22.34	785	20231024	26.62	1220	-18.52	20230109	785	26.62	20231024	1280	-22.34	20221216	785	26.62	20231024	1.88	N	033830	500	500 억	N	N	N	N
77	20231215	130408	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	999	8	2	0.81	47413681	47829	48.04	989	1004	984	1288	694	991	991.32	-31	1004	997	993	986	982	995	984	500	297	500	710	1	1	100000000	999	20.39	0.80	12	0.05	49.00	1254.00	1280	20221216	-21.95	785	20231024	27.26	1220	-18.11	20230109	785	27.26	20231024	1280	-21.95	20221216	785	27.26	20231024	1.88	N	033830	500	500 억	N	N	N	N
78	20231215	120408	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1001	10	2	1.01	40791384	41189	41.37	989	1004	984	1288	694	991	990.35	-31	1004	997	993	986	982	995	984	500	297	500	710	1	1	100000000	1001	20.43	0.80	12	0.04	49.00	1254.00	1280	20221216	-21.80	785	20231024	27.52	1220	-17.95	20230109	785	27.52	20231024	1280	-21.80	20221216	785	27.52	20231024	1.88	N	033830	500	500 억	N	N	N	N
79	20231215	110407	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	990	-1	5	-0.10	12727422	12838	12.90	989	996	986	1288	694	991	991.39	-30	1004	997	993	986	982	995	984	500	297	500	710	1	1	100000000	990	20.20	0.79	12	0.01	49.00	1254.00	1280	20221216	-22.66	785	20231024	26.11	1220	-18.85	20230109	785	26.11	20231024	1280	-22.66	20221216	785	26.11	20231024	1.88	N	033830	500	500 억	N	N	N	N
80	20231215	100409	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	992	1	2	0.10	5888417	5935	5.96	989	996	986	1288	694	991	992.15	-30	1004	997	993	986	982	995	984	500	297	500	710	1	1	100000000	992	20.24	0.79	12	0.01	49.00	1254.00	1280	20221216	-22.50	785	20231024	26.37	1220	-18.69	20230109	785	26.37	20231024	1280	-22.50	20221216	785	26.37	20231024	1.88	N	033830	500	500 억	N	N	N	N
81	20231215	090408	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	989	-2	5	-0.20	29670	30	0.03	989	989	989	1288	694	991	989.00	-30	1004	997	993	986	982	995	984	500	297	500	710	1	1	100000000	989	20.18	0.79	12	0.00	49.00	1254.00	1280	20221216	-22.73	785	20231024	25.99	1220	-18.93	20230109	785	25.99	20231024	1280	-22.73	20221216	785	25.99	20231024	1.88	N	033830	500	500 억	N	N	N	N
82	20231214	160406	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	991	-8	5	-0.80	98832288	99554	95.19	995	1000	989	1298	700	999	992.75	0	1013	1006	995	988	977	1000	982	500	299	500	710	1	1	100000000	991	20.22	0.79	12	0.10	49.00	1254.00	1280	20221216	-22.58	785	20231024	26.24	1220	-18.77	20230109	785	26.24	20231024	1280	-22.58	20221216	785	26.24	20231024	1.88	N	033830	500	500 억	N	N	N	N
83	20231214	150420	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	991	-8	5	-0.80	84624692	85212	81.48	995	1000	989	1298	700	999	993.11	0	1013	1006	995	988	977	1000	982	500	299	500	710	1	1	100000000	991	20.22	0.79	12	0.09	49.00	1254.00	1280	20221216	-22.58	785	20231024	26.24	1220	-18.77	20230109	785	26.24	20231024	1280	-22.58	20221216	785	26.24	20231024	1.88	N	033830	500	500 억	N	N	N	N
84	20231214	140417	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	989	-10	5	-1.00	76239562	76734	73.37	995	1000	989	1298	700	999	993.56	0	1013	1006	995	988	977	1000	982	500	299	500	710	1	1	100000000	989	20.18	0.79	12	0.08	49.00	1254.00	1280	20221216	-22.73	785	20231024	25.99	1220	-18.93	20230109	785	25.99	20231024	1280	-22.73	20221216	785	25.99	20231024	1.88	N	033830	500	500 억	N	N	N	N
85	20231214	130415	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	993	-6	5	-0.60	57633857	57953	55.41	995	1000	992	1298	700	999	994.49	0	1013	1006	995	988	977	1000	982	500	299	500	710	1	1	100000000	993	20.27	0.79	12	0.06	49.00	1254.00	1280	20221216	-22.42	785	20231024	26.50	1220	-18.61	20230109	785	26.50	20231024	1280	-22.42	20221216	785	26.50	20231024	1.88	N	033830	500	500 억	N	N	N	N
86	20231214	120424	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	994	-5	5	-0.50	45129421	45358	43.37	995	1000	992	1298	700	999	994.96	0	1013	1006	995	988	977	1000	982	500	299	500	710	1	1	100000000	994	20.29	0.79	12	0.05	49.00	1254.00	1280	20221216	-22.34	785	20231024	26.62	1220	-18.52	20230109	785	26.62	20231024	1280	-22.34	20221216	785	26.62	20231024	1.88	N	033830	500	500 억	N	N	N	N
87	20231214	110408	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	997	-2	5	-0.20	43392786	43612	41.70	995	1000	992	1298	700	999	994.97	0	1013	1006	995	988	977	1000	982	500	299	500	710	1	1	100000000	997	20.35	0.80	12	0.04	49.00	1254.00	1280	20221216	-22.11	785	20231024	27.01	1220	-18.28	20230109	785	27.01	20231024	1280	-22.11	20221216	785	27.01	20231024	1.88	N	033830	500	500 억	N	N	N	N
88	20231214	100404	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1000	1	2	0.10	4574973	4591	4.39	995	1000	995	1298	700	999	996.51	0	1013	1006	995	988	977	1000	982	500	299	500	710	1	1	100000000	1000	20.41	0.80	12	0.00	49.00	1254.00	1280	20221216	-21.88	785	20231024	27.39	1220	-18.03	20230109	785	27.39	20231024	1280	-21.88	20221216	785	27.39	20231024	1.88	N	033830	500	500 억	N	N	N	N
89	20231214	090353	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	999	0	3	0.00	2443957	2455	2.35	995	999	995	1298	700	999	995.50	0	1013	1006	995	988	977	1000	982	500	299	500	710	1	1	100000000	999	20.39	0.80	12	0.00	49.00	1254.00	1280	20221216	-21.95	785	20231024	27.26	1220	-18.11	20230109	785	27.26	20231024	1280	-21.95	20221216	785	27.26	20231024	1.88	N	033830	500	500 억	N	N	N	N
90	20231213	160405	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	999	2	2	0.20	103316906	104479	28.59	1002	1002	984	1296	698	997	988.88	-50	1017	1006	998	987	979	1003	984	500	299	500	710	1	1	100000000	999	20.39	0.80	12	0.10	49.00	1254.00	1280	20221216	-21.95	785	20231024	27.26	1220	-18.11	20230109	785	27.26	20231024	1280	-21.95	20221216	785	27.26	20231024	1.94	N	033830	500	500 억	N	N	N	N
91	20231213	150414	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	984	-13	5	-1.30	92554028	93581	25.60	1002	1002	984	1296	698	997	989.03	5749	1017	1006	998	987	979	1003	984	500	299	500	710	1	1	100000000	984	20.08	0.78	12	0.09	49.00	1254.00	1280	20221216	-23.12	785	20231024	25.35	1220	-19.34	20230109	785	25.35	20231024	1280	-23.12	20221216	785	25.35	20231024	1.94	N	033830	500	500 억	N	N	N	N
92	20231213	140415	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	988	-9	5	-0.90	85041547	85957	23.52	1002	1002	984	1296	698	997	989.35	6227	1017	1006	998	987	979	1003	984	500	299	500	710	1	1	100000000	988	20.16	0.79	12	0.09	49.00	1254.00	1280	20221216	-22.81	785	20231024	25.86	1220	-19.02	20230109	785	25.86	20231024	1280	-22.81	20221216	785	25.86	20231024	1.94	N	033830	500	500 억	N	N	N	N
93	20231213	130412	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	988	-9	5	-0.90	78207170	79024	21.62	1002	1002	984	1296	698	997	989.66	6304	1017	1006	998	987	979	1003	984	500	299	500	710	1	1	100000000	988	20.16	0.79	12	0.08	49.00	1254.00	1280	20221216	-22.81	785	20231024	25.86	1220	-19.02	20230109	785	25.86	20231024	1280	-22.81	20221216	785	25.86	20231024	1.94	N	033830	500	500 억	N	N	N	N
94	20231213	120412	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	995	-2	5	-0.20	42481982	42773	11.70	1002	1002	987	1296	698	997	993.20	3793	1017	1006	998	987	979	1003	984	500	299	500	710	1	1	100000000	995	20.31	0.79	12	0.04	49.00	1254.00	1280	20221216	-22.27	785	20231024	26.75	1220	-18.44	20230109	785	26.75	20231024	1280	-22.27	20221216	785	26.75	20231024	1.94	N	033830	500	500 억	N	N	N	N
95	20231213	110413	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1000	3	2	0.30	28869786	29069	7.95	1002	1002	987	1296	698	997	993.15	0	1017	1006	998	987	979	1003	984	500	299	500	710	1	1	100000000	1000	20.41	0.80	12	0.03	49.00	1254.00	1280	20221216	-21.88	785	20231024	27.39	1220	-18.03	20230109	785	27.39	20231024	1280	-21.88	20221216	785	27.39	20231024	1.94	N	033830	500	500 억	N	N	N	N
96	20231213	100417	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	997	0	3	0.00	6235786	6252	1.71	1002	1002	993	1296	698	997	997.41	0	1017	1006	998	987	979	1003	984	500	299	500	710	1	1	100000000	997	20.35	0.80	12	0.01	49.00	1254.00	1280	20221216	-22.11	785	20231024	27.01	1220	-18.28	20230109	785	27.01	20231024	1280	-22.11	20221216	785	27.01	20231024	1.94	N	033830	500	500 억	N	N	N	N
97	20231213	090408	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1002	5	2	0.50	119238	119	0.03	1002	1002	1002	1296	698	997	1002.00	0	1017	1006	998	987	979	1003	984	500	299	500	710	1	1	100000000	1002	20.45	0.80	12	0.00	49.00	1254.00	1280	20221216	-21.72	785	20231024	27.64	1220	-17.87	20230109	785	27.64	20231024	1280	-21.72	20221216	785	27.64	20231024	1.94	N	033830	500	500 억	N	N	N	N
98	20231212	160355	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	997	-10	5	-0.99	364114284	365477	168.45	1000	1009	990	1309	705	1007	996.27	0	1024	1015	1008	999	992	1012	996	500	302	500	720	1	1	100000000	997	20.35	0.80	12	0.37	49.00	1254.00	1280	20221216	-22.11	785	20231024	27.01	1220	-18.28	20230109	785	27.01	20231024	1280	-22.11	20221216	785	27.01	20231024	1.94	N	033830	500	500 억	N	N	N	N
99	20231212	150401	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	999	-8	5	-0.79	361241915	362598	167.13	1000	1009	990	1309	705	1007	996.26	1010	1024	1015	1008	999	992	1012	996	500	302	500	720	1	1	100000000	999	20.39	0.80	12	0.36	49.00	1254.00	1280	20221216	-21.95	785	20231024	27.26	1220	-18.11	20230109	785	27.26	20231024	1280	-21.95	20221216	785	27.26	20231024	1.94	N	033830	500	500 억	N	N	N	N
100	20231212	140346	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	995	-12	5	-1.19	321900468	323101	148.92	1000	1009	990	1309	705	1007	996.28	1010	1024	1015	1008	999	992	1012	996	500	302	500	720	1	1	100000000	995	20.31	0.79	12	0.32	49.00	1254.00	1280	20221216	-22.27	785	20231024	26.75	1220	-18.44	20230109	785	26.75	20231024	1280	-22.27	20221216	785	26.75	20231024	1.94	N	033830	500	500 억	N	N	N	N
101	20231212	130343	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	991	-16	5	-1.59	317519062	318684	146.89	1000	1009	990	1309	705	1007	996.34	1010	1024	1015	1008	999	992	1012	996	500	302	500	720	1	1	100000000	991	20.22	0.79	12	0.32	49.00	1254.00	1280	20221216	-22.58	785	20231024	26.24	1220	-18.77	20230109	785	26.24	20231024	1280	-22.58	20221216	785	26.24	20231024	1.94	N	033830	500	500 억	N	N	N	N
102	20231212	120342	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	990	-17	5	-1.69	279060852	279865	128.99	1000	1009	990	1309	705	1007	997.13	1010	1024	1015	1008	999	992	1012	996	500	302	500	720	1	1	100000000	990	20.20	0.79	12	0.28	49.00	1254.00	1280	20221216	-22.66	785	20231024	26.11	1220	-18.85	20230109	785	26.11	20231024	1280	-22.66	20221216	785	26.11	20231024	1.94	N	033830	500	500 억	N	N	N	N
103	20231212	110345	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	995	-12	5	-1.19	155767114	155764	71.79	1000	1009	995	1309	705	1007	1000.02	1010	1024	1015	1008	999	992	1012	996	500	302	500	720	1	1	100000000	995	20.31	0.79	12	0.16	49.00	1254.00	1280	20221216	-22.27	785	20231024	26.75	1220	-18.44	20230109	785	26.75	20231024	1280	-22.27	20221216	785	26.75	20231024	1.94	N	033830	500	500 억	N	N	N	N
104	20231212	100400	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1002	-5	5	-0.50	51379185	51329	23.66	1000	1009	1000	1309	705	1007	1000.98	1010	1024	1015	1008	999	992	1012	996	500	302	500	720	1	1	100000000	1002	20.45	0.80	12	0.05	49.00	1254.00	1280	20221216	-21.72	785	20231024	27.64	1220	-17.87	20230109	785	27.64	20231024	1280	-21.72	20221216	785	27.64	20231024	1.94	N	033830	500	500 억	N	N	N	N
105	20231212	090357	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1007	0	3	0.00	20275743	20275	9.34	1000	1009	1000	1309	705	1007	1000.04	1010	1024	1015	1008	999	992	1012	996	500	302	500	720	1	1	100000000	1007	20.55	0.80	12	0.02	49.00	1254.00	1280	20221216	-21.33	785	20231024	28.28	1220	-17.46	20230109	785	28.28	20231024	1280	-21.33	20221216	785	28.28	20231024	1.94	N	033830	500	500 억	N	N	N	N
106	20231211	160400	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1007	-10	5	-0.98	216851939	214991	228.27	1013	1017	1001	1322	712	1017	1008.66	0	1025	1021	1013	1009	1001	1023	1011	500	305	500	730	1	1	100000000	1007	20.55	0.80	12	0.21	49.00	1254.00	1280	20221216	-21.33	785	20231024	28.28	1220	-17.46	20230109	785	28.28	20231024	1280	-21.33	20221216	785	28.28	20231024	1.94	N	033830	500	500 억	N	N	N	N
107	20231211	150358	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1008	-9	5	-0.88	207779920	205979	218.70	1013	1017	1001	1322	712	1017	1008.74	0	1025	1021	1013	1009	1001	1023	1011	500	305	500	730	1	1	100000000	1008	20.57	0.80	12	0.21	49.00	1254.00	1280	20221216	-21.25	785	20231024	28.41	1220	-17.38	20230109	785	28.41	20231024	1280	-21.25	20221216	785	28.41	20231024	1.94	N	033830	500	500 억	N	N	N	N
108	20231211	140358	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1008	-9	5	-0.88	204517523	202743	215.26	1013	1017	1001	1322	712	1017	1008.75	0	1025	1021	1013	1009	1001	1023	1011	500	305	500	730	1	1	100000000	1008	20.57	0.80	12	0.20	49.00	1254.00	1280	20221216	-21.25	785	20231024	28.41	1220	-17.38	20230109	785	28.41	20231024	1280	-21.25	20221216	785	28.41	20231024	1.94	N	033830	500	500 억	N	N	N	N
109	20231211	130359	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1009	-8	5	-0.79	190148467	188502	200.14	1013	1017	1001	1322	712	1017	1008.73	0	1025	1021	1013	1009	1001	1023	1011	500	305	500	730	1	1	100000000	1009	20.59	0.80	12	0.19	49.00	1254.00	1280	20221216	-21.17	785	20231024	28.54	1220	-17.30	20230109	785	28.54	20231024	1280	-21.17	20221216	785	28.54	20231024	1.94	N	033830	500	500 억	N	N	N	N
110	20231211	120359	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1010	-7	5	-0.69	173055278	171557	182.15	1013	1017	1001	1322	712	1017	1008.73	0	1025	1021	1013	1009	1001	1023	1011	500	305	500	730	1	1	100000000	1010	20.61	0.81	12	0.17	49.00	1254.00	1280	20221216	-21.09	785	20231024	28.66	1220	-17.21	20230109	785	28.66	20231024	1280	-21.09	20221216	785	28.66	20231024	1.94	N	033830	500	500 억	N	N	N	N
111	20231211	110357	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1005	-12	5	-1.18	133128852	131787	139.93	1013	1017	1005	1322	712	1017	1010.18	569	1025	1021	1013	1009	1001	1023	1011	500	305	500	730	1	1	100000000	1005	20.51	0.80	12	0.13	49.00	1254.00	1280	20221216	-21.48	785	20231024	28.03	1220	-17.62	20230109	785	28.03	20231024	1280	-21.48	20221216	785	28.03	20231024	1.94	N	033830	500	500 억	N	N	N	N
112	20231211	100357	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1017	0	3	0.00	31144137	30660	32.55	1013	1017	1012	1322	712	1017	1015.79	0	1025	1021	1013	1009	1001	1023	1011	500	305	500	730	1	1	100000000	1017	20.76	0.81	12	0.03	49.00	1254.00	1280	20221216	-20.55	785	20231024	29.55	1220	-16.64	20230109	785	29.55	20231024	1280	-20.55	20221216	785	29.55	20231024	1.94	N	033830	500	500 억	N	N	N	N
113	20231211	090355	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1014	-3	5	-0.29	5149673	5083	5.40	1013	1015	1013	1322	712	1017	1013.12	0	1025	1021	1013	1009	1001	1023	1011	500	305	500	730	1	1	100000000	1014	20.69	0.81	12	0.01	49.00	1254.00	1280	20221216	-20.78	785	20231024	29.17	1220	-16.89	20230109	785	29.17	20231024	1280	-20.78	20221216	785	29.17	20231024	1.94	N	033830	500	500 억	N	N	N	N
114	20231208	160354	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	1017	12	2	1.19	95418107	94182	52.99	1005	1017	1005	1306	704	1005	1013.08	-11	1025	1014	1009	998	993	1012	996	500	301	500	720	1	1	100000000	1017	20.76	0.81	12	0.09	49.00	1254.00	1335	20221206	-23.82	785	20231024	29.55	1220	-16.64	20230109	785	29.55	20231024	1280	-20.55	20221216	785	29.55	20231024	1.94	N	033830	500	500 억	N	N	N	N
115	20231208	150356	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	1015	10	2	1.00	60037493	59299	33.36	1005	1017	1005	1306	704	1005	1012.45	-11	1025	1014	1009	998	993	1012	996	500	301	500	720	1	1	100000000	1015	20.71	0.81	12	0.06	49.00	1254.00	1335	20221206	-23.97	785	20231024	29.30	1220	-16.80	20230109	785	29.30	20231024	1280	-20.70	20221216	785	29.30	20231024	1.94	N	033830	500	500 억	N	N	N	N
116	20231208	140354	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	1016	11	2	1.09	47896237	47337	26.63	1005	1017	1005	1306	704	1005	1011.81	-11	1025	1014	1009	998	993	1012	996	500	301	500	720	1	1	100000000	1016	20.73	0.81	12	0.05	49.00	1254.00	1335	20221206	-23.90	785	20231024	29.43	1220	-16.72	20230109	785	29.43	20231024	1280	-20.62	20221216	785	29.43	20231024	1.94	N	033830	500	500 억	N	N	N	N
117	20231208	130353	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	1013	8	2	0.80	23829340	23613	13.29	1005	1013	1005	1306	704	1005	1009.16	-10	1025	1014	1009	998	993	1012	996	500	301	500	720	1	1	100000000	1013	20.67	0.81	12	0.02	49.00	1254.00	1335	20221206	-24.12	785	20231024	29.04	1220	-16.97	20230109	785	29.04	20231024	1280	-20.86	20221216	785	29.04	20231024	1.94	N	033830	500	500 억	N	N	N	N
118	20231208	120350	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	1012	7	2	0.70	16269618	16136	9.08	1005	1013	1005	1306	704	1005	1008.28	-10	1025	1014	1009	998	993	1012	996	500	301	500	720	1	1	100000000	1012	20.65	0.81	12	0.02	49.00	1254.00	1335	20221206	-24.19	785	20231024	28.92	1220	-17.05	20230109	785	28.92	20231024	1280	-20.94	20221216	785	28.92	20231024	1.94	N	033830	500	500 억	N	N	N	N
119	20231208	110350	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	1012	7	2	0.70	12316911	12220	6.88	1005	1013	1005	1306	704	1005	1007.93	-10	1025	1014	1009	998	993	1012	996	500	301	500	720	1	1	100000000	1012	20.65	0.81	12	0.01	49.00	1254.00	1335	20221206	-24.19	785	20231024	28.92	1220	-17.05	20230109	785	28.92	20231024	1280	-20.94	20221216	785	28.92	20231024	1.94	N	033830	500	500 억	N	N	N	N
120	20231208	100355	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	1012	7	2	0.70	12149386	12054	6.78	1005	1013	1005	1306	704	1005	1007.91	-10	1025	1014	1009	998	993	1012	996	500	301	500	720	1	1	100000000	1012	20.65	0.81	12	0.01	49.00	1254.00	1335	20221206	-24.19	785	20231024	28.92	1220	-17.05	20230109	785	28.92	20231024	1280	-20.94	20221216	785	28.92	20231024	1.94	N	033830	500	500 억	N	N	N	N
121	20231208	090352	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	1013	8	2	0.80	31315	31	0.02	1005	1013	1005	1306	704	1005	1010.16	-10	1025	1014	1009	998	993	1012	996	500	301	500	720	1	1	100000000	1013	20.67	0.81	12	0.00	49.00	1254.00	1335	20221206	-24.12	785	20231024	29.04	1220	-16.97	20230109	785	29.04	20231024	1280	-20.86	20221216	785	29.04	20231024	1.94	N	033830	500	500 억	N	N	N	N
122	20231207	160350	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	1005	-14	5	-1.37	179306669	177728	117.14	1018	1020	1004	1324	714	1019	1008.88	0	1030	1024	1016	1010	1002	1026	1012	500	305	500	730	1	1	100000000	1005	20.51	0.80	12	0.18	49.00	1254.00	1345	20221205	-25.28	785	20231024	28.03	1220	-17.62	20230109	785	28.03	20231024	1280	-21.48	20221216	785	28.03	20231024	1.95	N	033830	500	500 억	N	N	N	N
123	20231207	150352	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	1009	-10	5	-0.98	173080966	171531	113.05	1018	1020	1005	1324	714	1019	1009.04	0	1030	1024	1016	1010	1002	1026	1012	500	305	500	730	1	1	100000000	1009	20.59	0.80	12	0.17	49.00	1254.00	1345	20221205	-24.98	785	20231024	28.54	1220	-17.30	20230109	785	28.54	20231024	1280	-21.17	20221216	785	28.54	20231024	1.95	N	033830	500	500 억	N	N	N	N
124	20231207	140351	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	1010	-9	5	-0.88	133758194	132439	87.29	1018	1020	1007	1324	714	1019	1009.96	0	1030	1024	1016	1010	1002	1026	1012	500	305	500	730	1	1	100000000	1010	20.61	0.81	12	0.13	49.00	1254.00	1345	20221205	-24.91	785	20231024	28.66	1220	-17.21	20230109	785	28.66	20231024	1280	-21.09	20221216	785	28.66	20231024	1.95	N	033830	500	500 억	N	N	N	N
125	20231207	130351	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	1012	-7	5	-0.69	127598392	126325	83.26	1018	1020	1007	1324	714	1019	1010.08	0	1030	1024	1016	1010	1002	1026	1012	500	305	500	730	1	1	100000000	1012	20.65	0.81	12	0.13	49.00	1254.00	1345	20221205	-24.76	785	20231024	28.92	1220	-17.05	20230109	785	28.92	20231024	1280	-20.94	20221216	785	28.92	20231024	1.95	N	033830	500	500 억	N	N	N	N
126	20231207	120352	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	1007	-12	5	-1.18	106665974	105608	69.61	1018	1020	1007	1324	714	1019	1010.02	0	1030	1024	1016	1010	1002	1026	1012	500	305	500	730	1	1	100000000	1007	20.55	0.80	12	0.11	49.00	1254.00	1345	20221205	-25.13	785	20231024	28.28	1220	-17.46	20230109	785	28.28	20231024	1280	-21.33	20221216	785	28.28	20231024	1.95	N	033830	500	500 억	N	N	N	N
127	20231207	110348	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	1017	-2	5	-0.20	58376740	57754	38.07	1018	1020	1009	1324	714	1019	1010.78	0	1030	1024	1016	1010	1002	1026	1012	500	305	500	730	1	1	100000000	1017	20.76	0.81	12	0.06	49.00	1254.00	1345	20221205	-24.39	785	20231024	29.55	1220	-16.64	20230109	785	29.55	20231024	1280	-20.55	20221216	785	29.55	20231024	1.95	N	033830	500	500 억	N	N	N	N
128	20231207	100349	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	1012	-7	5	-0.69	25433559	25150	16.58	1018	1020	1010	1324	714	1019	1011.27	0	1030	1024	1016	1010	1002	1026	1012	500	305	500	730	1	1	100000000	1012	20.65	0.81	12	0.03	49.00	1254.00	1345	20221205	-24.76	785	20231024	28.92	1220	-17.05	20230109	785	28.92	20231024	1280	-20.94	20221216	785	28.92	20231024	1.95	N	033830	500	500 억	N	N	N	N
129	20231207	090352	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	1019	0	3	0.00	3040050	3004	1.98	1018	1019	1010	1324	714	1019	1012.00	0	1030	1024	1016	1010	1002	1026	1012	500	305	500	730	1	1	100000000	1019	20.80	0.81	12	0.00	49.00	1254.00	1345	20221205	-24.24	785	20231024	29.81	1220	-16.48	20230109	785	29.81	20231024	1280	-20.39	20221216	785	29.81	20231024	1.95	N	033830	500	500 억	N	N	N	N
130	20231206	160345	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	1019	0	3	0.00	153356695	151176	109.36	1019	1022	1008	1324	714	1019	1014.42	-100	1033	1026	1021	1014	1009	1023	1011	500	305	500	730	1	1	100000000	1019	20.80	0.81	12	0.15	49.00	1254.00	1345	20221205	-24.24	785	20231024	29.81	1220	-16.48	20230109	785	29.81	20231024	1335	-23.67	20221206	785	29.81	20231024	1.98	N	033830	500	500 억	N	N	N	N
131	20231206	150353	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	1019	0	3	0.00	150826841	148692	107.56	1019	1022	1008	1324	714	1019	1014.36	-100	1033	1026	1021	1014	1009	1023	1011	500	305	500	730	1	1	100000000	1019	20.80	0.81	12	0.15	49.00	1254.00	1345	20221205	-24.24	785	20231024	29.81	1220	-16.48	20230109	785	29.81	20231024	1335	-23.67	20221206	785	29.81	20231024	1.98	N	033830	500	500 억	N	N	N	N
132	20231206	140351	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	1022	3	2	0.29	129772279	128035	92.62	1019	1022	1008	1324	714	1019	1013.57	-100	1033	1026	1021	1014	1009	1023	1011	500	305	500	730	1	1	100000000	1022	20.86	0.81	12	0.13	49.00	1254.00	1345	20221205	-24.01	785	20231024	30.19	1220	-16.23	20230109	785	30.19	20231024	1335	-23.45	20221206	785	30.19	20231024	1.98	N	033830	500	500 억	N	N	N	N
133	20231206	130348	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	1013	-6	5	-0.59	87743461	86777	62.77	1019	1021	1008	1324	714	1019	1011.14	-100	1033	1026	1021	1014	1009	1023	1011	500	305	500	730	1	1	100000000	1013	20.67	0.81	12	0.09	49.00	1254.00	1345	20221205	-24.68	785	20231024	29.04	1220	-16.97	20230109	785	29.04	20231024	1335	-24.12	20221206	785	29.04	20231024	1.98	N	033830	500	500 억	N	N	N	N
134	20231206	120347	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	1016	-3	5	-0.29	58652606	57973	41.94	1019	1021	1008	1324	714	1019	1011.72	-100	1033	1026	1021	1014	1009	1023	1011	500	305	500	730	1	1	100000000	1016	20.73	0.81	12	0.06	49.00	1254.00	1345	20221205	-24.46	785	20231024	29.43	1220	-16.72	20230109	785	29.43	20231024	1335	-23.90	20221206	785	29.43	20231024	1.98	N	033830	500	500 억	N	N	N	N
135	20231206	110352	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	1013	-6	5	-0.59	48180193	47633	34.46	1019	1021	1008	1324	714	1019	1011.49	-100	1033	1026	1021	1014	1009	1023	1011	500	305	500	730	1	1	100000000	1013	20.67	0.81	12	0.05	49.00	1254.00	1345	20221205	-24.68	785	20231024	29.04	1220	-16.97	20230109	785	29.04	20231024	1335	-24.12	20221206	785	29.04	20231024	1.98	N	033830	500	500 억	N	N	N	N
136	20231206	100349	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	1012	-7	5	-0.69	8692158	8574	6.20	1019	1021	1012	1324	714	1019	1013.78	-100	1033	1026	1021	1014	1009	1023	1011	500	305	500	730	1	1	100000000	1012	20.65	0.81	12	0.01	49.00	1254.00	1345	20221205	-24.76	785	20231024	28.92	1220	-17.05	20230109	785	28.92	20231024	1335	-24.19	20221206	785	28.92	20231024	1.98	N	033830	500	500 억	N	N	N	N
137	20231206	090349	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	1015	-4	5	-0.39	818032	803	0.58	1019	1021	1015	1324	714	1019	1018.72	-100	1033	1026	1021	1014	1009	1023	1011	500	305	500	730	1	1	100000000	1015	20.71	0.81	12	0.00	49.00	1254.00	1345	20221205	-24.54	785	20231024	29.30	1220	-16.80	20230109	785	29.30	20231024	1335	-23.97	20221206	785	29.30	20231024	1.98	N	033830	500	500 억	N	N	N	N
138	20231205	160350	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	1019	-16	5	-1.55	138677635	136113	99.53	1022	1028	1016	1345	725	1035	1018.84	-29	1056	1045	1032	1021	1008	1039	1015	500	310	500	740	1	1	100000000	1019	20.80	0.81	12	0.14	49.00	1254.00	1345	20221205	-24.24	785	20231024	29.81	1220	-16.48	20230109	785	29.81	20231024	1345	-24.24	20221205	785	29.81	20231024	1.98	N	033830	500	500 억	N	N	N	N
139	20231205	150349	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	1017	-18	5	-1.74	124317459	122009	89.22	1022	1028	1016	1345	725	1035	1018.92	793	1056	1045	1032	1021	1008	1039	1015	500	310	500	740	1	1	100000000	1017	20.76	0.81	12	0.12	49.00	1254.00	1345	20221205	-24.39	785	20231024	29.55	1220	-16.64	20230109	785	29.55	20231024	1345	-24.39	20221205	785	29.55	20231024	1.98	N	033830	500	500 억	N	N	N	N
140	20231205	140350	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	1018	-17	5	-1.64	92959157	91185	66.68	1022	1028	1017	1345	725	1035	1019.46	793	1056	1045	1032	1021	1008	1039	1015	500	310	500	740	1	1	100000000	1018	20.78	0.81	12	0.09	49.00	1254.00	1345	20221205	-24.31	785	20231024	29.68	1220	-16.56	20230109	785	29.68	20231024	1345	-24.31	20221205	785	29.68	20231024	1.98	N	033830	500	500 억	N	N	N	N
141	20231205	130350	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	1020	-15	5	-1.45	78834114	77303	56.53	1022	1028	1018	1345	725	1035	1019.81	793	1056	1045	1032	1021	1008	1039	1015	500	310	500	740	1	1	100000000	1020	20.82	0.81	12	0.08	49.00	1254.00	1345	20221205	-24.16	785	20231024	29.94	1220	-16.39	20230109	785	29.94	20231024	1345	-24.16	20221205	785	29.94	20231024	1.98	N	033830	500	500 억	N	N	N	N
142	20231205	120347	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	1018	-17	5	-1.64	76807225	75314	55.07	1022	1028	1018	1345	725	1035	1019.83	793	1056	1045	1032	1021	1008	1039	1015	500	310	500	740	1	1	100000000	1018	20.78	0.81	12	0.08	49.00	1254.00	1345	20221205	-24.31	785	20231024	29.68	1220	-16.56	20230109	785	29.68	20231024	1345	-24.31	20221205	785	29.68	20231024	1.98	N	033830	500	500 억	N	N	N	N
143	20231205	110346	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	1019	-16	5	-1.55	69486279	68125	49.82	1022	1028	1018	1345	725	1035	1019.98	793	1056	1045	1032	1021	1008	1039	1015	500	310	500	740	1	1	100000000	1019	20.80	0.81	12	0.07	49.00	1254.00	1345	20221205	-24.24	785	20231024	29.81	1220	-16.48	20230109	785	29.81	20231024	1345	-24.24	20221205	785	29.81	20231024	1.98	N	033830	500	500 억	N	N	N	N
144	20231205	100347	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	1019	-16	5	-1.55	57978689	56833	41.56	1022	1028	1018	1345	725	1035	1020.16	-29	1056	1045	1032	1021	1008	1039	1015	500	310	500	740	1	1	100000000	1019	20.80	0.81	12	0.06	49.00	1254.00	1345	20221205	-24.24	785	20231024	29.81	1220	-16.48	20230109	785	29.81	20231024	1345	-24.24	20221205	785	29.81	20231024	1.98	N	033830	500	500 억	N	N	N	N
145	20231205	090346	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	1022	-13	5	-1.26	1150785	1126	0.82	1022	1022	1022	1345	725	1035	1022.00	0	1056	1045	1032	1021	1008	1039	1015	500	310	500	740	1	1	100000000	1022	20.86	0.81	12	0.00	49.00	1254.00	1345	20221205	-24.01	785	20231024	30.19	1220	-16.23	20230109	785	30.19	20231024	1345	-24.01	20221205	785	30.19	20231024	1.98	N	033830	500	500 억	N	N	N	N
146	20231204	160347	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	1035	1	2	0.10	140225191	136746	81.12	1043	1043	1019	1344	724	1034	1025.44	32	1076	1055	1039	1018	1002	1065	1028	500	310	500	740	1	1	100000000	1035	21.12	0.83	12	0.14	49.00	1254.00	1345	20221205	-23.05	785	20231024	31.85	1220	-15.16	20230109	785	31.85	20231024	1345	-23.05	20221205	785	31.85	20231024	1.98	N	033830	500	500 억	N	N	N	N
147	20231204	150348	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	1035	1	2	0.10	139184907	135739	80.52	1043	1043	1019	1344	724	1034	1025.39	32	1076	1055	1039	1018	1002	1065	1028	500	310	500	740	1	1	100000000	1035	21.12	0.83	12	0.14	49.00	1254.00	1345	20221205	-23.05	785	20231024	31.85	1220	-15.16	20230109	785	31.85	20231024	1345	-23.05	20221205	785	31.85	20231024	1.98	N	033830	500	500 억	N	N	N	N
148	20231204	140346	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	1021	-13	5	-1.26	131188264	127952	75.90	1043	1043	1019	1344	724	1034	1025.29	2462	1076	1055	1039	1018	1002	1065	1028	500	310	500	740	1	1	100000000	1021	20.84	0.81	12	0.13	49.00	1254.00	1345	20221205	-24.09	785	20231024	30.06	1220	-16.31	20230109	785	30.06	20231024	1345	-24.09	20221205	785	30.06	20231024	1.98	N	033830	500	500 억	N	N	N	N
149	20231204	130345	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	1034	0	3	0.00	103967952	101278	60.08	1043	1043	1020	1344	724	1034	1026.56	32	1076	1055	1039	1018	1002	1065	1028	500	310	500	740	1	1	100000000	1034	21.10	0.82	12	0.10	49.00	1254.00	1345	20221205	-23.12	785	20231024	31.72	1220	-15.25	20230109	785	31.72	20231024	1345	-23.12	20221205	785	31.72	20231024	1.98	N	033830	500	500 억	N	N	N	N
150	20231204	120345	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	1039	5	2	0.48	56255421	54730	32.47	1043	1043	1020	1344	724	1034	1027.87	32	1076	1055	1039	1018	1002	1065	1028	500	310	500	740	1	1	100000000	1039	21.20	0.83	12	0.05	49.00	1254.00	1345	20221205	-22.75	785	20231024	32.36	1220	-14.84	20230109	785	32.36	20231024	1345	-22.75	20221205	785	32.36	20231024	1.98	N	033830	500	500 억	N	N	N	N
151	20231204	110346	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	1030	-4	5	-0.39	41473267	40420	23.98	1043	1043	1020	1344	724	1034	1026.06	32	1076	1055	1039	1018	1002	1065	1028	500	310	500	740	1	1	100000000	1030	21.02	0.82	12	0.04	49.00	1254.00	1345	20221205	-23.42	785	20231024	31.21	1220	-15.57	20230109	785	31.21	20231024	1345	-23.42	20221205	785	31.21	20231024	1.98	N	033830	500	500 억	N	N	N	N
152	20231204	100346	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	1030	-4	5	-0.39	37766755	36805	21.83	1043	1043	1020	1344	724	1034	1026.13	32	1076	1055	1039	1018	1002	1065	1028	500	310	500	740	1	1	100000000	1030	21.02	0.82	12	0.04	49.00	1254.00	1345	20221205	-23.42	785	20231024	31.21	1220	-15.57	20230109	785	31.21	20231024	1345	-23.42	20221205	785	31.21	20231024	1.98	N	033830	500	500 억	N	N	N	N
153	20231204	090346	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	1038	4	2	0.39	1707601	1642	0.97	1043	1043	1038	1344	724	1034	1039.95	32	1076	1055	1039	1018	1002	1065	1028	500	310	500	740	1	1	100000000	1038	21.18	0.83	12	0.00	49.00	1254.00	1345	20221205	-22.83	785	20231024	32.23	1220	-14.92	20230109	785	32.23	20231024	1345	-22.83	20221205	785	32.23	20231024	1.98	N	033830	500	500 억	N	N	N	N
154	20231201	160346	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	1034	4	2	0.39	175615291	168333	111.06	1030	1060	1023	1339	721	1030	1043.26	27	1050	1040	1026	1016	1002	1045	1021	500	309	500	740	1	1	100000000	1034	21.10	0.82	12	0.17	49.00	1254.00	1345	20221205	-23.12	785	20231024	31.72	1220	-15.25	20230109	785	31.72	20231024	1345	-23.12	20221205	785	31.72	20231024	1.99	N	033830	500	500 억	N	N	N	N
155	20231201	150345	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	1037	7	2	0.68	170172229	163069	107.59	1030	1060	1023	1339	721	1030	1043.56	27	1050	1040	1026	1016	1002	1045	1021	500	309	500	740	1	1	100000000	1037	21.16	0.83	12	0.16	49.00	1254.00	1345	20221205	-22.90	785	20231024	32.10	1220	-15.00	20230109	785	32.10	20231024	1345	-22.90	20221205	785	32.10	20231024	1.99	N	033830	500	500 억	N	N	N	N
156	20231201	140345	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	1040	10	2	0.97	162225718	155393	102.52	1030	1060	1023	1339	721	1030	1043.97	27	1050	1040	1026	1016	1002	1045	1021	500	309	500	740	1	1	100000000	1040	21.22	0.83	12	0.16	49.00	1254.00	1345	20221205	-22.68	785	20231024	32.48	1220	-14.75	20230109	785	32.48	20231024	1345	-22.68	20221205	785	32.48	20231024	1.99	N	033830	500	500 억	N	N	N	N
157	20231201	130344	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	1040	10	2	0.97	145394794	139171	91.82	1030	1060	1023	1339	721	1030	1044.72	27	1050	1040	1026	1016	1002	1045	1021	500	309	500	740	1	1	100000000	1040	21.22	0.83	12	0.14	49.00	1254.00	1345	20221205	-22.68	785	20231024	32.48	1220	-14.75	20230109	785	32.48	20231024	1345	-22.68	20221205	785	32.48	20231024	1.99	N	033830	500	500 억	N	N	N	N
158	20231201	120347	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	1038	8	2	0.78	130702678	125061	82.51	1030	1060	1023	1339	721	1030	1045.11	27	1050	1040	1026	1016	1002	1045	1021	500	309	500	740	1	1	100000000	1038	21.18	0.83	12	0.13	49.00	1254.00	1345	20221205	-22.83	785	20231024	32.23	1220	-14.92	20230109	785	32.23	20231024	1345	-22.83	20221205	785	32.23	20231024	1.99	N	033830	500	500 억	N	N	N	N
159	20231201	110346	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	1044	14	2	1.36	120489144	115229	76.03	1030	1060	1023	1339	721	1030	1045.65	27	1050	1040	1026	1016	1002	1045	1021	500	309	500	740	1	1	100000000	1044	21.31	0.83	12	0.12	49.00	1254.00	1345	20221205	-22.38	785	20231024	32.99	1220	-14.43	20230109	785	32.99	20231024	1345	-22.38	20221205	785	32.99	20231024	1.99	N	033830	500	500 억	N	N	N	N
160	20231201	100347	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	1045	15	2	1.46	99273840	94897	62.61	1030	1060	1023	1339	721	1030	1046.12	27	1050	1040	1026	1016	1002	1045	1021	500	309	500	740	1	1	100000000	1045	21.33	0.83	12	0.09	49.00	1254.00	1345	20221205	-22.30	785	20231024	33.12	1220	-14.34	20230109	785	33.12	20231024	1345	-22.30	20221205	785	33.12	20231024	1.99	N	033830	500	500 억	N	N	N	N
161	20231201	090343	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	1058	28	2	2.72	15206869	14445	9.53	1030	1060	1030	1339	721	1030	1052.74	27	1050	1040	1026	1016	1002	1045	1021	500	309	500	740	1	1	100000000	1058	21.59	0.84	12	0.01	49.00	1254.00	1345	20221205	-21.34	785	20231024	34.78	1220	-13.28	20230109	785	34.78	20231024	1345	-21.34	20221205	785	34.78	20231024	1.99	N	033830	500	500 억	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History