KissMeData/131100/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	160900	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2070	20	2	0.98	66373490	32350	42.22	2045	2075	2010	2665	1435	2050	2051.73	0.00	0	-4605	2188	2119	2056	1987	1924	2153	2021	140	615	500	1270	5	1	28048252	581	-25.56	0.79	12	0.12	-81.00	2633.00	4255	20230419	-51.35	1705	20231030	21.41	4255	-51.35	20230419	1705	21.41	20231030	4255	-51.35	20230419	1705	21.41	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
3	20231130	150901	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2060	10	2	0.49	55576850	27134	35.41	2045	2075	2010	2665	1435	2050	2048.24	0.00	0	-4224	2188	2119	2056	1987	1924	2153	2021	140	615	500	1270	5	1	28048252	578	-25.43	0.78	12	0.10	-81.00	2633.00	4255	20230419	-51.59	1705	20231030	20.82	4255	-51.59	20230419	1705	20.82	20231030	4255	-51.59	20230419	1705	20.82	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
4	20231130	140856	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2070	20	2	0.98	46100390	22527	29.40	2045	2075	2010	2665	1435	2050	2046.45	0.00	0	-4224	2188	2119	2056	1987	1924	2153	2021	140	615	500	1270	5	1	28048252	581	-25.56	0.79	12	0.08	-81.00	2633.00	4255	20230419	-51.35	1705	20231030	21.41	4255	-51.35	20230419	1705	21.41	20231030	4255	-51.35	20230419	1705	21.41	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
5	20231130	130854	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2065	15	2	0.73	43330730	21185	27.65	2045	2075	2010	2665	1435	2050	2045.35	0.00	0	-3839	2188	2119	2056	1987	1924	2153	2021	140	615	500	1270	5	1	28048252	579	-25.49	0.78	12	0.08	-81.00	2633.00	4255	20230419	-51.47	1705	20231030	21.11	4255	-51.47	20230419	1705	21.11	20231030	4255	-51.47	20230419	1705	21.11	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
6	20231130	120907	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2050	0	3	0.00	35829880	17553	22.91	2045	2075	2010	2665	1435	2050	2041.24	0.00	0	-3143	2188	2119	2056	1987	1924	2153	2021	140	615	500	1270	5	1	28048252	575	-25.31	0.78	12	0.06	-81.00	2633.00	4255	20230419	-51.82	1705	20231030	20.23	4255	-51.82	20230419	1705	20.23	20231030	4255	-51.82	20230419	1705	20.23	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
7	20231130	110903	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2055	5	2	0.24	23999265	11772	15.36	2045	2075	2010	2665	1435	2050	2038.67	0.00	0	-2757	2188	2119	2056	1987	1924	2153	2021	140	615	500	1270	5	1	28048252	576	-25.37	0.78	12	0.04	-81.00	2633.00	4255	20230419	-51.70	1705	20231030	20.53	4255	-51.70	20230419	1705	20.53	20231030	4255	-51.70	20230419	1705	20.53	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
8	20231130	100856	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2030	-20	5	-0.98	12783145	6247	8.15	2045	2075	2020	2665	1435	2050	2046.29	0.00	0	-1314	2188	2119	2056	1987	1924	2153	2021	140	615	500	1270	5	1	28048252	569	-25.06	0.77	12	0.02	-81.00	2633.00	4255	20230419	-52.29	1705	20231030	19.06	4255	-52.29	20230419	1705	19.06	20231030	4255	-52.29	20230419	1705	19.06	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
9	20231130	090857	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2020	-30	5	-1.46	895670	441	0.58	2045	2045	2020	2665	1435	2050	2031.00	0.00	0	-116	2188	2119	2056	1987	1924	2153	2021	140	615	500	1270	5	1	28048252	567	-24.94	0.77	12	0.00	-81.00	2633.00	4255	20230419	-52.53	1705	20231030	18.48	4255	-52.53	20230419	1705	18.48	20231030	4255	-52.53	20230419	1705	18.48	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
10	20231129	160853	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2050	30	2	1.49	157497803	76626	281.52	2020	2125	1993	2625	1415	2020	2055.41	0.00	0	-1004	2046	2033	2007	1994	1968	2039	2000	140	605	500	1250	5	1	28048252	575	-25.31	0.78	12	0.27	-81.00	2633.00	4255	20230419	-51.82	1705	20231030	20.23	4255	-51.82	20230419	1705	20.23	20231030	4255	-51.82	20230419	1705	20.23	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
11	20231129	150900	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2040	20	2	0.99	152155038	74010	271.91	2020	2125	1993	2625	1415	2020	2055.87	0.00	0	-521	2046	2033	2007	1994	1968	2039	2000	140	605	500	1250	5	1	28048252	572	-25.19	0.77	12	0.26	-81.00	2633.00	4255	20230419	-52.06	1705	20231030	19.65	4255	-52.06	20230419	1705	19.65	20231030	4255	-52.06	20230419	1705	19.65	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
12	20231129	140855	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2060	40	2	1.98	115756015	56005	205.76	2020	2125	1993	2625	1415	2020	2066.89	0.00	0	-717	2046	2033	2007	1994	1968	2039	2000	140	605	500	1250	5	1	28048252	578	-25.43	0.78	12	0.20	-81.00	2633.00	4255	20230419	-51.59	1705	20231030	20.82	4255	-51.59	20230419	1705	20.82	20231030	4255	-51.59	20230419	1705	20.82	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
13	20231129	130856	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2075	55	2	2.72	111536790	53967	198.27	2020	2125	1993	2625	1415	2020	2066.76	0.00	0	-466	2046	2033	2007	1994	1968	2039	2000	140	605	500	1250	5	1	28048252	582	-25.62	0.79	12	0.19	-81.00	2633.00	4255	20230419	-51.23	1705	20231030	21.70	4255	-51.23	20230419	1705	21.70	20231030	4255	-51.23	20230419	1705	21.70	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
14	20231129	120857	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2090	70	2	3.47	91247710	44256	162.59	2020	2125	1993	2625	1415	2020	2061.82	0.00	0	-406	2046	2033	2007	1994	1968	2039	2000	140	605	500	1250	5	1	28048252	586	-25.80	0.79	12	0.16	-81.00	2633.00	4255	20230419	-50.88	1705	20231030	22.58	4255	-50.88	20230419	1705	22.58	20231030	4255	-50.88	20230419	1705	22.58	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
15	20231129	110857	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2095	75	2	3.71	81216980	39453	144.95	2020	2125	1993	2625	1415	2020	2058.58	0.00	0	-317	2046	2033	2007	1994	1968	2039	2000	140	605	500	1250	5	1	28048252	588	-25.86	0.80	12	0.14	-81.00	2633.00	4255	20230419	-50.76	1705	20231030	22.87	4255	-50.76	20230419	1705	22.87	20231030	4255	-50.76	20230419	1705	22.87	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
16	20231129	100855	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2045	25	2	1.24	26612655	13235	48.62	2020	2050	1993	2625	1415	2020	2010.78	0.00	0	-263	2046	2033	2007	1994	1968	2039	2000	140	605	500	1250	5	1	28048252	574	-25.25	0.78	12	0.05	-81.00	2633.00	4255	20230419	-51.94	1705	20231030	19.94	4255	-51.94	20230419	1705	19.94	20231030	4255	-51.94	20230419	1705	19.94	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
17	20231129	090852	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2010	-10	5	-0.50	1763485	878	3.23	2020	2020	1993	2625	1415	2020	2008.53	0.00	0	-57	2046	2033	2007	1994	1968	2039	2000	140	605	500	1250	5	1	28048252	564	-24.81	0.76	12	0.00	-81.00	2633.00	4255	20230419	-52.76	1705	20231030	17.89	4255	-52.76	20230419	1705	17.89	20231030	4255	-52.76	20230419	1705	17.89	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
18	20231128	160852	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2020	10	2	0.50	54402761	27134	110.94	2010	2020	1981	2610	1410	2010	2004.97	0.00	0	-2590	2084	2046	2022	1984	1960	2035	1973	140	600	500	1240	5	1	28048252	567	-24.94	0.77	12	0.10	-81.00	2633.00	4255	20230419	-52.53	1705	20231030	18.48	4255	-52.53	20230419	1705	18.48	20231030	4255	-52.53	20230419	1705	18.48	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
19	20231128	150756	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2000	-10	5	-0.50	47498566	23710	96.94	2010	2020	1981	2610	1410	2010	2003.31	0.00	0	-1964	2084	2046	2022	1984	1960	2035	1973	140	600	500	1240	5	1	28048252	561	-24.69	0.76	12	0.08	-81.00	2633.00	4255	20230419	-53.00	1705	20231030	17.30	4255	-53.00	20230419	1705	17.30	20231030	4255	-53.00	20230419	1705	17.30	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
20	20231128	140852	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1995	-15	5	-0.75	41533132	20723	84.73	2010	2020	1981	2610	1410	2010	2004.20	0.00	0	-1573	2084	2046	2022	1984	1960	2035	1973	140	600	500	1240	1	1	28048252	560	-24.63	0.76	12	0.07	-81.00	2633.00	4255	20230419	-53.11	1705	20231030	17.01	4255	-53.11	20230419	1705	17.01	20231030	4255	-53.11	20230419	1705	17.01	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
21	20231128	130846	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2000	-10	5	-0.50	38916903	19414	79.37	2010	2020	1981	2610	1410	2010	2004.58	0.00	0	-1505	2084	2046	2022	1984	1960	2035	1973	140	600	500	1240	5	1	28048252	561	-24.69	0.76	12	0.07	-81.00	2633.00	4255	20230419	-53.00	1705	20231030	17.30	4255	-53.00	20230419	1705	17.30	20231030	4255	-53.00	20230419	1705	17.30	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
22	20231128	120851	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1998	-12	5	-0.60	33145992	16522	67.55	2010	2020	1981	2610	1410	2010	2006.17	0.00	0	-1518	2084	2046	2022	1984	1960	2035	1973	140	600	500	1240	1	1	28048252	560	-24.67	0.76	12	0.06	-81.00	2633.00	4255	20230419	-53.04	1705	20231030	17.18	4255	-53.04	20230419	1705	17.18	20231030	4255	-53.04	20230419	1705	17.18	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
23	20231128	110851	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2020	10	2	0.50	27620814	13782	56.35	2010	2020	1981	2610	1410	2010	2004.12	0.00	0	-1473	2084	2046	2022	1984	1960	2035	1973	140	600	500	1240	5	1	28048252	567	-24.94	0.77	12	0.05	-81.00	2633.00	4255	20230419	-52.53	1705	20231030	18.48	4255	-52.53	20230419	1705	18.48	20231030	4255	-52.53	20230419	1705	18.48	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
24	20231128	100849	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1990	-20	5	-1.00	8691452	4372	17.87	2010	2010	1981	2610	1410	2010	1987.98	0.00	0	-1133	2084	2046	2022	1984	1960	2035	1973	140	600	500	1240	1	1	28048252	558	-24.57	0.76	12	0.02	-81.00	2633.00	4255	20230419	-53.23	1705	20231030	16.72	4255	-53.23	20230419	1705	16.72	20231030	4255	-53.23	20230419	1705	16.72	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
25	20231128	090848	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1999	-11	5	-0.55	10039	5	0.02	2010	2010	1999	2610	1410	2010	2007.80	0.00	0	-1	2084	2046	2022	1984	1960	2035	1973	140	600	500	1240	1	1	28048252	561	-24.68	0.76	12	0.00	-81.00	2633.00	4255	20230419	-53.02	1705	20231030	17.24	4255	-53.02	20230419	1705	17.24	20231030	4255	-53.02	20230419	1705	17.24	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
26	20231127	160845	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2010	-20	5	-0.99	49425210	24459	47.62	2025	2060	1998	2635	1425	2030	2020.74	0.00	0	425	2081	2055	2004	1978	1927	2068	1991	140	605	500	1250	5	1	28048252	564	-24.81	0.76	12	0.09	-81.00	2633.00	4255	20230419	-52.76	1705	20231030	17.89	4255	-52.76	20230419	1705	17.89	20231030	4255	-52.76	20230419	1705	17.89	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
27	20231127	150848	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2015	-15	5	-0.74	48958575	24227	47.16	2025	2060	1998	2635	1425	2030	2020.83	0.00	0	452	2081	2055	2004	1978	1927	2068	1991	140	605	500	1250	5	1	28048252	565	-24.88	0.77	12	0.09	-81.00	2633.00	4255	20230419	-52.64	1705	20231030	18.18	4255	-52.64	20230419	1705	18.18	20231030	4255	-52.64	20230419	1705	18.18	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
28	20231127	140853	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2000	-30	5	-1.48	48759150	24128	46.97	2025	2060	1998	2635	1425	2030	2020.85	0.00	0	465	2081	2055	2004	1978	1927	2068	1991	140	605	500	1250	5	1	28048252	561	-24.69	0.76	12	0.09	-81.00	2633.00	4255	20230419	-53.00	1705	20231030	17.30	4255	-53.00	20230419	1705	17.30	20231030	4255	-53.00	20230419	1705	17.30	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
29	20231127	130851	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2000	-30	5	-1.48	46431153	22964	44.70	2025	2060	1998	2635	1425	2030	2021.91	0.00	0	1122	2081	2055	2004	1978	1927	2068	1991	140	605	500	1250	5	1	28048252	561	-24.69	0.76	12	0.08	-81.00	2633.00	4255	20230419	-53.00	1705	20231030	17.30	4255	-53.00	20230419	1705	17.30	20231030	4255	-53.00	20230419	1705	17.30	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
30	20231127	120853	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2005	-25	5	-1.23	39800505	19647	38.25	2025	2060	2005	2635	1425	2030	2025.78	0.00	0	1209	2081	2055	2004	1978	1927	2068	1991	140	605	500	1250	5	1	28048252	562	-24.75	0.76	12	0.07	-81.00	2633.00	4255	20230419	-52.88	1705	20231030	17.60	4255	-52.88	20230419	1705	17.60	20231030	4255	-52.88	20230419	1705	17.60	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
31	20231127	110840	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2030	0	3	0.00	34178135	16852	32.81	2025	2060	2005	2635	1425	2030	2028.14	0.00	0	927	2081	2055	2004	1978	1927	2068	1991	140	605	500	1250	5	1	28048252	569	-25.06	0.77	12	0.06	-81.00	2633.00	4255	20230419	-52.29	1705	20231030	19.06	4255	-52.29	20230419	1705	19.06	20231030	4255	-52.29	20230419	1705	19.06	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
32	20231127	100838	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2045	15	2	0.74	27183210	13400	26.09	2025	2060	2005	2635	1425	2030	2028.60	0.00	0	953	2081	2055	2004	1978	1927	2068	1991	140	605	500	1250	5	1	28048252	574	-25.25	0.78	12	0.05	-81.00	2633.00	4255	20230419	-51.94	1705	20231030	19.94	4255	-51.94	20230419	1705	19.94	20231030	4255	-51.94	20230419	1705	19.94	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
33	20231127	090842	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2015	-15	5	-0.74	7230945	3572	6.95	2025	2030	2015	2635	1425	2030	2024.34	0.00	0	408	2081	2055	2004	1978	1927	2068	1991	140	605	500	1250	5	1	28048252	565	-24.88	0.77	12	0.01	-81.00	2633.00	4255	20230419	-52.64	1705	20231030	18.18	4255	-52.64	20230419	1705	18.18	20231030	4255	-52.64	20230419	1705	18.18	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
34	20231124	160835	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2030	77	2	3.94	102259589	51363	292.25	1953	2030	1953	2535	1368	1953	1990.90	0.00	0	4838	1961	1957	1951	1947	1941	1959	1949	140	582	500	1210	5	1	28048252	569	-25.06	0.77	12	0.18	-81.00	2633.00	4255	20230419	-52.29	1705	20231030	19.06	4255	-52.29	20230419	1705	19.06	20231030	4255	-52.29	20230419	1705	19.06	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
35	20231124	150843	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2030	77	2	3.94	97922569	49220	280.06	1953	2030	1953	2535	1368	1953	1989.49	0.00	0	4480	1961	1957	1951	1947	1941	1959	1949	140	582	500	1210	5	1	28048252	569	-25.06	0.77	12	0.18	-81.00	2633.00	4255	20230419	-52.29	1705	20231030	19.06	4255	-52.29	20230419	1705	19.06	20231030	4255	-52.29	20230419	1705	19.06	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
36	20231124	140843	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2000	47	2	2.41	75617787	38121	216.90	1953	2000	1953	2535	1368	1953	1983.63	0.00	0	3961	1961	1957	1951	1947	1941	1959	1949	140	582	500	1210	5	1	28048252	561	-24.69	0.76	12	0.14	-81.00	2633.00	4255	20230419	-53.00	1705	20231030	17.30	4255	-53.00	20230419	1705	17.30	20231030	4255	-53.00	20230419	1705	17.30	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
37	20231124	130839	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1996	43	2	2.20	60994051	30801	175.25	1953	1996	1953	2535	1368	1953	1980.26	0.00	0	3526	1961	1957	1951	1947	1941	1959	1949	140	582	500	1210	1	1	28048252	560	-24.64	0.76	12	0.11	-81.00	2633.00	4255	20230419	-53.09	1705	20231030	17.07	4255	-53.09	20230419	1705	17.07	20231030	4255	-53.09	20230419	1705	17.07	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
38	20231124	120845	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1976	23	2	1.18	39348809	19914	113.31	1953	1990	1953	2535	1368	1953	1975.94	0.00	0	2385	1961	1957	1951	1947	1941	1959	1949	140	582	500	1210	1	1	28048252	554	-24.40	0.75	12	0.07	-81.00	2633.00	4255	20230419	-53.56	1705	20231030	15.89	4255	-53.56	20230419	1705	15.89	20231030	4255	-53.56	20230419	1705	15.89	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
39	20231124	110841	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1977	24	2	1.23	33158416	16777	95.46	1953	1990	1953	2535	1368	1953	1976.42	0.00	0	1743	1961	1957	1951	1947	1941	1959	1949	140	582	500	1210	1	1	28048252	555	-24.41	0.75	12	0.06	-81.00	2633.00	4255	20230419	-53.54	1705	20231030	15.95	4255	-53.54	20230419	1705	15.95	20231030	4255	-53.54	20230419	1705	15.95	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
40	20231124	100840	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1981	28	2	1.43	23160874	11733	66.76	1953	1990	1953	2535	1368	1953	1973.99	0.00	0	790	1961	1957	1951	1947	1941	1959	1949	140	582	500	1210	1	1	28048252	556	-24.46	0.75	12	0.04	-81.00	2633.00	4255	20230419	-53.44	1705	20231030	16.19	4255	-53.44	20230419	1705	16.19	20231030	4255	-53.44	20230419	1705	16.19	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
41	20231124	090837	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1956	3	2	0.15	1376330	701	3.99	1953	1990	1953	2535	1368	1953	1963.38	0.00	0	116	1961	1957	1951	1947	1941	1959	1949	140	582	500	1210	1	1	28048252	549	-24.15	0.74	12	0.00	-81.00	2633.00	4255	20230419	-54.03	1705	20231030	14.72	4255	-54.03	20230419	1705	14.72	20231030	4255	-54.03	20230419	1705	14.72	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
42	20231123	160828	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1953	7	2	0.36	34262367	17575	83.56	1946	1955	1945	2525	1363	1946	1949.55	0.00	0	699	1960	1953	1943	1936	1926	1956	1939	140	579	500	1200	1	1	28048252	548	-24.11	0.74	12	0.06	-81.00	2633.00	4255	20230419	-54.10	1705	20231030	14.55	4255	-54.10	20230419	1705	14.55	20231030	4255	-54.10	20230419	1705	14.55	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
43	20231123	150856	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1946	0	3	0.00	32079296	16456	78.24	1946	1955	1945	2525	1363	1946	1949.46	0.00	0	733	1960	1953	1943	1936	1926	1956	1939	140	579	500	1200	1	1	28048252	546	-24.02	0.74	12	0.06	-81.00	2633.00	4255	20230419	-54.27	1705	20231030	14.13	4255	-54.27	20230419	1705	14.13	20231030	4255	-54.27	20230419	1705	14.13	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
44	20231123	140853	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1953	7	2	0.36	28572861	14656	69.68	1946	1955	1945	2525	1363	1946	1949.64	0.00	0	1002	1960	1953	1943	1936	1926	1956	1939	140	579	500	1200	1	1	28048252	548	-24.11	0.74	12	0.05	-81.00	2633.00	4255	20230419	-54.10	1705	20231030	14.55	4255	-54.10	20230419	1705	14.55	20231030	4255	-54.10	20230419	1705	14.55	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
45	20231123	130854	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1954	8	2	0.41	27232799	13970	66.42	1946	1955	1945	2525	1363	1946	1949.45	0.00	0	1112	1960	1953	1943	1936	1926	1956	1939	140	579	500	1200	1	1	28048252	548	-24.12	0.74	12	0.05	-81.00	2633.00	4255	20230419	-54.08	1705	20231030	14.60	4255	-54.08	20230419	1705	14.60	20231030	4255	-54.08	20230419	1705	14.60	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
46	20231123	120841	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1954	8	2	0.41	26160476	13421	63.81	1946	1954	1945	2525	1363	1946	1949.29	0.00	0	1100	1960	1953	1943	1936	1926	1956	1939	140	579	500	1200	1	1	28048252	548	-24.12	0.74	12	0.05	-81.00	2633.00	4255	20230419	-54.08	1705	20231030	14.60	4255	-54.08	20230419	1705	14.60	20231030	4255	-54.08	20230419	1705	14.60	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
47	20231123	110902	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1950	4	2	0.21	22643061	11620	55.24	1946	1954	1945	2525	1363	1946	1948.69	0.00	0	1119	1960	1953	1943	1936	1926	1956	1939	140	579	500	1200	1	1	28048252	547	-24.07	0.74	12	0.04	-81.00	2633.00	4255	20230419	-54.17	1705	20231030	14.37	4255	-54.17	20230419	1705	14.37	20231030	4255	-54.17	20230419	1705	14.37	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
48	20231123	100843	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1946	0	3	0.00	18083577	9280	44.12	1946	1954	1945	2525	1363	1946	1948.74	0.00	0	1037	1960	1953	1943	1936	1926	1956	1939	140	579	500	1200	1	1	28048252	546	-24.02	0.74	12	0.03	-81.00	2633.00	4255	20230419	-54.27	1705	20231030	14.13	4255	-54.27	20230419	1705	14.13	20231030	4255	-54.27	20230419	1705	14.13	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
49	20231123	090840	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1951	5	2	0.26	1193101	612	2.91	1946	1954	1946	2525	1363	1946	1952.51	0.00	0	373	1960	1953	1943	1936	1926	1956	1939	140	579	500	1200	1	1	28048252	547	-24.09	0.74	12	0.00	-81.00	2633.00	4255	20230419	-54.15	1705	20231030	14.43	4255	-54.15	20230419	1705	14.43	20231030	4255	-54.15	20230419	1705	14.43	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
50	20231122	160809	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1946	11	2	0.57	39898959	20552	35.31	1935	1950	1933	2515	1355	1935	1941.37	0.00	0	-498	2019	1977	1943	1901	1867	1960	1884	140	580	500	1190	1	1	28048252	546	-24.02	0.74	12	0.07	-81.00	2633.00	4255	20230419	-54.27	1705	20231030	14.13	4255	-54.27	20230419	1705	14.13	20231030	4255	-54.27	20230419	1705	14.13	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
51	20231122	150824	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1946	11	2	0.57	38937846	20058	34.46	1935	1950	1933	2515	1355	1935	1941.26	0.00	0	-679	2019	1977	1943	1901	1867	1960	1884	140	580	500	1190	1	1	28048252	546	-24.02	0.74	12	0.07	-81.00	2633.00	4255	20230419	-54.27	1705	20231030	14.13	4255	-54.27	20230419	1705	14.13	20231030	4255	-54.27	20230419	1705	14.13	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
52	20231122	140817	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1944	9	2	0.47	32187082	16583	28.49	1935	1950	1933	2515	1355	1935	1940.97	0.00	0	-678	2019	1977	1943	1901	1867	1960	1884	140	580	500	1190	1	1	28048252	545	-24.00	0.74	12	0.06	-81.00	2633.00	4255	20230419	-54.31	1705	20231030	14.02	4255	-54.31	20230419	1705	14.02	20231030	4255	-54.31	20230419	1705	14.02	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
53	20231122	130847	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1943	8	2	0.41	30097326	15508	26.64	1935	1950	1933	2515	1355	1935	1940.76	0.00	0	-769	2019	1977	1943	1901	1867	1960	1884	140	580	500	1190	1	1	28048252	545	-23.99	0.74	12	0.06	-81.00	2633.00	4255	20230419	-54.34	1705	20231030	13.96	4255	-54.34	20230419	1705	13.96	20231030	4255	-54.34	20230419	1705	13.96	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
54	20231122	120850	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1940	5	2	0.26	22149742	11424	19.63	1935	1950	1933	2515	1355	1935	1938.88	0.00	0	-773	2019	1977	1943	1901	1867	1960	1884	140	580	500	1190	1	1	28048252	544	-23.95	0.74	12	0.04	-81.00	2633.00	4255	20230419	-54.41	1705	20231030	13.78	4255	-54.41	20230419	1705	13.78	20231030	4255	-54.41	20230419	1705	13.78	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
55	20231122	110929	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1940	5	2	0.26	20402723	10523	18.08	1935	1950	1933	2515	1355	1935	1938.87	0.00	0	-692	2019	1977	1943	1901	1867	1960	1884	140	580	500	1190	1	1	28048252	544	-23.95	0.74	12	0.04	-81.00	2633.00	4255	20230419	-54.41	1705	20231030	13.78	4255	-54.41	20230419	1705	13.78	20231030	4255	-54.41	20230419	1705	13.78	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
56	20231122	100900	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1939	4	2	0.21	11421678	5893	10.12	1935	1943	1935	2515	1355	1935	1938.18	0.00	0	-679	2019	1977	1943	1901	1867	1960	1884	140	580	500	1190	1	1	28048252	544	-23.94	0.74	12	0.02	-81.00	2633.00	4255	20230419	-54.43	1705	20231030	13.72	4255	-54.43	20230419	1705	13.72	20231030	4255	-54.43	20230419	1705	13.72	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
57	20231122	090816	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1940	5	2	0.26	4150305	2143	3.68	1935	1940	1935	2515	1355	1935	1936.68	0.00	0	-27	2019	1977	1943	1901	1867	1960	1884	140	580	500	1190	1	1	28048252	544	-23.95	0.74	12	0.01	-81.00	2633.00	4255	20230419	-54.41	1705	20231030	13.78	4255	-54.41	20230419	1705	13.78	20231030	4255	-54.41	20230419	1705	13.78	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
58	20231121	160821	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1935	-48	5	-2.42	111988497	57868	200.86	1983	1985	1909	2575	1389	1983	1935.24	0.00	0	-5360	2031	2007	1991	1967	1951	2019	1979	140	592	500	1220	1	1	28048252	543	-23.89	0.73	12	0.21	-81.00	2633.00	4255	20230419	-54.52	1705	20231030	13.49	4255	-54.52	20230419	1705	13.49	20231030	4255	-54.52	20230419	1705	13.49	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
59	20231121	150821	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1955	-28	5	-1.41	107774099	55698	193.33	1983	1985	1909	2575	1389	1983	1934.97	0.00	0	-4550	2031	2007	1991	1967	1951	2019	1979	140	592	500	1220	1	1	28048252	548	-24.14	0.74	12	0.20	-81.00	2633.00	4255	20230419	-54.05	1705	20231030	14.66	4255	-54.05	20230419	1705	14.66	20231030	4255	-54.05	20230419	1705	14.66	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
60	20231121	140811	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1930	-53	5	-2.67	103860384	53704	186.41	1983	1985	1909	2575	1389	1983	1933.94	0.00	0	-4299	2031	2007	1991	1967	1951	2019	1979	140	592	500	1220	1	1	28048252	541	-23.83	0.73	12	0.19	-81.00	2633.00	4255	20230419	-54.64	1705	20231030	13.20	4255	-54.64	20230419	1705	13.20	20231030	4255	-54.64	20230419	1705	13.20	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
61	20231121	130806	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1916	-67	5	-3.38	86126602	44462	154.33	1983	1985	1909	2575	1389	1983	1937.08	0.00	0	-5198	2031	2007	1991	1967	1951	2019	1979	140	592	500	1220	1	1	28048252	537	-23.65	0.73	12	0.16	-81.00	2633.00	4255	20230419	-54.97	1705	20231030	12.38	4255	-54.97	20230419	1705	12.38	20231030	4255	-54.97	20230419	1705	12.38	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
62	20231121	120805	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1934	-49	5	-2.47	67998611	34982	121.42	1983	1985	1909	2575	1389	1983	1943.82	0.00	0	-5419	2031	2007	1991	1967	1951	2019	1979	140	592	500	1220	1	1	28048252	542	-23.88	0.73	12	0.12	-81.00	2633.00	4255	20230419	-54.55	1705	20231030	13.43	4255	-54.55	20230419	1705	13.43	20231030	4255	-54.55	20230419	1705	13.43	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
63	20231121	110801	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1936	-47	5	-2.37	42522063	21765	75.55	1983	1985	1935	2575	1389	1983	1953.69	0.00	0	-3608	2031	2007	1991	1967	1951	2019	1979	140	592	500	1220	1	1	28048252	543	-23.90	0.74	12	0.08	-81.00	2633.00	4255	20230419	-54.50	1705	20231030	13.55	4255	-54.50	20230419	1705	13.55	20231030	4255	-54.50	20230419	1705	13.55	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
64	20231121	100742	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1953	-30	5	-1.51	17252411	8785	30.49	1983	1985	1953	2575	1389	1983	1963.85	0.00	0	-415	2031	2007	1991	1967	1951	2019	1979	140	592	500	1220	1	1	28048252	548	-24.11	0.74	12	0.03	-81.00	2633.00	4255	20230419	-54.10	1705	20231030	14.55	4255	-54.10	20230419	1705	14.55	20231030	4255	-54.10	20230419	1705	14.55	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
65	20231121	090754	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1972	-11	5	-0.55	3294475	1663	5.77	1983	1985	1972	2575	1389	1983	1981.04	0.00	0	-96	2031	2007	1991	1967	1951	2019	1979	140	592	500	1220	1	1	28048252	553	-24.35	0.75	12	0.01	-81.00	2633.00	4255	20230419	-53.65	1705	20231030	15.66	4255	-53.65	20230419	1705	15.66	20231030	4255	-53.65	20230419	1705	15.66	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
66	20231120	160758	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1983	-11	5	-0.55	56988438	28664	88.81	1978	2015	1975	2590	1396	1994	1988.15	0.00	0	-2912	2042	2018	2006	1982	1970	2012	1976	140	596	500	1230	1	1	28048252	556	-24.48	0.75	12	0.10	-81.00	2633.00	4255	20230419	-53.40	1705	20231030	16.30	4255	-53.40	20230419	1705	16.30	20231030	4255	-53.40	20230419	1705	16.30	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
67	20231120	150806	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1992	-2	5	-0.10	49741884	25011	77.50	1978	2015	1975	2590	1396	1994	1988.80	0.00	0	-1808	2042	2018	2006	1982	1970	2012	1976	140	596	500	1230	1	1	28048252	559	-24.59	0.76	12	0.09	-81.00	2633.00	4255	20230419	-53.18	1705	20231030	16.83	4255	-53.18	20230419	1705	16.83	20231030	4255	-53.18	20230419	1705	16.83	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
68	20231120	140805	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1994	0	3	0.00	46410194	23340	72.32	1978	2015	1975	2590	1396	1994	1988.44	0.00	0	-1704	2042	2018	2006	1982	1970	2012	1976	140	596	500	1230	1	1	28048252	559	-24.62	0.76	12	0.08	-81.00	2633.00	4255	20230419	-53.14	1705	20231030	16.95	4255	-53.14	20230419	1705	16.95	20231030	4255	-53.14	20230419	1705	16.95	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
69	20231120	130759	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1994	0	3	0.00	41867844	21060	65.25	1978	2015	1975	2590	1396	1994	1988.03	0.00	0	-963	2042	2018	2006	1982	1970	2012	1976	140	596	500	1230	1	1	28048252	559	-24.62	0.76	12	0.08	-81.00	2633.00	4255	20230419	-53.14	1705	20231030	16.95	4255	-53.14	20230419	1705	16.95	20231030	4255	-53.14	20230419	1705	16.95	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
70	20231120	120801	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1991	-3	5	-0.15	27061290	13627	42.22	1978	2015	1975	2590	1396	1994	1985.86	0.00	0	-1335	2042	2018	2006	1982	1970	2012	1976	140	596	500	1230	1	1	28048252	558	-24.58	0.76	12	0.05	-81.00	2633.00	4255	20230419	-53.21	1705	20231030	16.77	4255	-53.21	20230419	1705	16.77	20231030	4255	-53.21	20230419	1705	16.77	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
71	20231120	110800	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1985	-9	5	-0.45	21579669	10873	33.69	1978	2015	1975	2590	1396	1994	1984.70	0.00	0	-966	2042	2018	2006	1982	1970	2012	1976	140	596	500	1230	1	1	28048252	557	-24.51	0.75	12	0.04	-81.00	2633.00	4255	20230419	-53.35	1705	20231030	16.42	4255	-53.35	20230419	1705	16.42	20231030	4255	-53.35	20230419	1705	16.42	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
72	20231120	100756	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1994	0	3	0.00	13155640	6636	20.56	1978	2015	1975	2590	1396	1994	1982.47	0.00	0	-389	2042	2018	2006	1982	1970	2012	1976	140	596	500	1230	1	1	28048252	559	-24.62	0.76	12	0.02	-81.00	2633.00	4255	20230419	-53.14	1705	20231030	16.95	4255	-53.14	20230419	1705	16.95	20231030	4255	-53.14	20230419	1705	16.95	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
73	20231120	090805	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1990	-4	5	-0.20	1187998	598	1.85	1978	2015	1978	2590	1396	1994	1986.62	0.00	0	-73	2042	2018	2006	1982	1970	2012	1976	140	596	500	1230	1	1	28048252	558	-24.57	0.76	12	0.00	-81.00	2633.00	4255	20230419	-53.23	1705	20231030	16.72	4255	-53.23	20230419	1705	16.72	20231030	4255	-53.23	20230419	1705	16.72	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
74	20231117	160820	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1994	-21	5	-1.04	64577441	32274	35.63	2020	2030	1994	2615	1415	2015	2000.91	0.00	0	-566	2176	2095	2019	1938	1862	2136	1979	140	600	500	1240	1	1	28048252	559	-24.62	0.76	12	0.12	-81.00	2633.00	4255	20230419	-53.14	1705	20231030	16.95	4255	-53.14	20230419	1705	16.95	20231030	4255	-53.14	20230419	1705	16.95	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
75	20231117	150825	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1999	-16	5	-0.79	56733903	28341	31.29	2020	2030	1994	2615	1415	2015	2001.83	0.00	0	-562	2176	2095	2019	1938	1862	2136	1979	140	600	500	1240	1	1	28048252	561	-24.68	0.76	12	0.10	-81.00	2633.00	4255	20230419	-53.02	1705	20231030	17.24	4255	-53.02	20230419	1705	17.24	20231030	4255	-53.02	20230419	1705	17.24	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
76	20231117	140821	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1998	-17	5	-0.84	51504117	25720	28.39	2020	2030	1995	2615	1415	2015	2002.49	0.00	0	-377	2176	2095	2019	1938	1862	2136	1979	140	600	500	1240	1	1	28048252	560	-24.67	0.76	12	0.09	-81.00	2633.00	4255	20230419	-53.04	1705	20231030	17.18	4255	-53.04	20230419	1705	17.18	20231030	4255	-53.04	20230419	1705	17.18	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
77	20231117	130820	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1996	-19	5	-0.94	42348157	21137	23.33	2020	2030	1996	2615	1415	2015	2003.51	0.00	0	519	2176	2095	2019	1938	1862	2136	1979	140	600	500	1240	1	1	28048252	560	-24.64	0.76	12	0.08	-81.00	2633.00	4255	20230419	-53.09	1705	20231030	17.07	4255	-53.09	20230419	1705	17.07	20231030	4255	-53.09	20230419	1705	17.07	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
78	20231117	120821	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1996	-19	5	-0.94	37758822	18841	20.80	2020	2030	1996	2615	1415	2015	2004.08	0.00	0	331	2176	2095	2019	1938	1862	2136	1979	140	600	500	1240	1	1	28048252	560	-24.64	0.76	12	0.07	-81.00	2633.00	4255	20230419	-53.09	1705	20231030	17.07	4255	-53.09	20230419	1705	17.07	20231030	4255	-53.09	20230419	1705	17.07	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
79	20231117	110825	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2000	-15	5	-0.74	34332225	17125	18.91	2020	2030	1996	2615	1415	2015	2004.80	0.00	0	250	2176	2095	2019	1938	1862	2136	1979	140	600	500	1240	5	1	28048252	561	-24.69	0.76	12	0.06	-81.00	2633.00	4255	20230419	-53.00	1705	20231030	17.30	4255	-53.00	20230419	1705	17.30	20231030	4255	-53.00	20230419	1705	17.30	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
80	20231117	100821	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2020	5	2	0.25	25255156	12591	13.90	2020	2030	1997	2615	1415	2015	2005.81	0.00	0	320	2176	2095	2019	1938	1862	2136	1979	140	600	500	1240	5	1	28048252	567	-24.94	0.77	12	0.04	-81.00	2633.00	4255	20230419	-52.53	1705	20231030	18.48	4255	-52.53	20230419	1705	18.48	20231030	4255	-52.53	20230419	1705	18.48	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
81	20231117	090823	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2020	5	2	0.25	1484710	735	0.81	2020	2025	2020	2615	1415	2015	2020.01	0.00	0	-169	2176	2095	2019	1938	1862	2136	1979	140	600	500	1240	5	1	28048252	567	-24.94	0.77	12	0.00	-81.00	2633.00	4255	20230419	-52.53	1705	20231030	18.48	4255	-52.53	20230419	1705	18.48	20231030	4255	-52.53	20230419	1705	18.48	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
82	20231116	160821	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2030	59	2	2.99	177170014	88249	223.04	1960	2100	1943	2560	1380	1971	2007.61	0.00	0	693	2038	2004	1937	1903	1836	2021	1920	140	589	500	1220	5	1	28048252	569	-25.06	0.77	12	0.31	-81.00	2633.00	4255	20230419	-52.29	1705	20231030	19.06	4255	-52.29	20230419	1705	19.06	20231030	4255	-52.29	20230419	1705	19.06	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
83	20231116	150816	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2025	54	2	2.74	167621289	83548	211.16	1960	2100	1943	2560	1380	1971	2006.29	0.00	0	1212	2038	2004	1937	1903	1836	2021	1920	140	589	500	1220	5	1	28048252	568	-25.00	0.77	12	0.30	-81.00	2633.00	4255	20230419	-52.41	1705	20231030	18.77	4255	-52.41	20230419	1705	18.77	20231030	4255	-52.41	20230419	1705	18.77	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
84	20231116	140755	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2030	59	2	2.99	147317359	73498	185.76	1960	2100	1943	2560	1380	1971	2004.37	0.00	0	661	2038	2004	1937	1903	1836	2021	1920	140	589	500	1220	5	1	28048252	569	-25.06	0.77	12	0.26	-81.00	2633.00	4255	20230419	-52.29	1705	20231030	19.06	4255	-52.29	20230419	1705	19.06	20231030	4255	-52.29	20230419	1705	19.06	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
85	20231116	130816	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2045	74	2	3.75	130161389	65010	164.31	1960	2100	1943	2560	1380	1971	2002.17	0.00	0	-751	2038	2004	1937	1903	1836	2021	1920	140	589	500	1220	5	1	28048252	574	-25.25	0.78	12	0.23	-81.00	2633.00	4255	20230419	-51.94	1705	20231030	19.94	4255	-51.94	20230419	1705	19.94	20231030	4255	-51.94	20230419	1705	19.94	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
86	20231116	120818	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2040	69	2	3.50	116876994	58484	147.81	1960	2100	1943	2560	1380	1971	1998.44	0.00	0	-894	2038	2004	1937	1903	1836	2021	1920	140	589	500	1220	5	1	28048252	572	-25.19	0.77	12	0.21	-81.00	2633.00	4255	20230419	-52.06	1705	20231030	19.65	4255	-52.06	20230419	1705	19.65	20231030	4255	-52.06	20230419	1705	19.65	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
87	20231116	110816	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2040	69	2	3.50	92232519	46330	117.10	1960	2100	1943	2560	1380	1971	1990.77	0.00	0	363	2038	2004	1937	1903	1836	2021	1920	140	589	500	1220	5	1	28048252	572	-25.19	0.77	12	0.17	-81.00	2633.00	4255	20230419	-52.06	1705	20231030	19.65	4255	-52.06	20230419	1705	19.65	20231030	4255	-52.06	20230419	1705	19.65	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
88	20231116	100816	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1944	-27	5	-1.37	18071201	9246	23.37	1960	1963	1943	2560	1380	1971	1954.49	0.00	0	1554	2038	2004	1937	1903	1836	2021	1920	140	589	500	1220	1	1	28048252	545	-24.00	0.74	12	0.03	-81.00	2633.00	4255	20230419	-54.31	1705	20231030	14.02	4255	-54.31	20230419	1705	14.02	20231030	4255	-54.31	20230419	1705	14.02	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
89	20231116	090819	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1971	0	3	0.00	0	0	0.00	0	0	0	2560	1380	1971	0.00	0.00	0	0	2038	2004	1937	1903	1836	2021	1920	140	589	500	1220	1	1	28048252	553	-24.33	0.75	12	0.00	-81.00	2633.00	4255	20230419	-53.68	1705	20231030	15.60	4255	-53.68	20230419	1705	15.60	20231030	4255	-53.68	20230419	1705	15.60	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
90	20231115	160723	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1971	110	2	5.91	74447067	38750	179.24	1901	1971	1870	2415	1303	1861	1921.21	0.00	0	1578	1963	1911	1886	1834	1809	1899	1822	140	554	500	1150	1	1	28048252	553	-24.33	0.75	12	0.14	-81.00	2633.00	4255	20230419	-53.68	1705	20231030	15.60	4255	-53.68	20230419	1705	15.60	20231030	4255	-53.68	20230419	1705	15.60	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
91	20231115	150830	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1954	93	2	5.00	62035188	32411	149.92	1901	1957	1870	2415	1303	1861	1914.02	0.00	0	2505	1963	1911	1886	1834	1809	1899	1822	140	554	500	1150	1	1	28048252	548	-24.12	0.74	12	0.12	-81.00	2633.00	4255	20230419	-54.08	1705	20231030	14.60	4255	-54.08	20230419	1705	14.60	20231030	4255	-54.08	20230419	1705	14.60	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
92	20231115	140827	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1927	66	2	3.55	52773398	27661	127.95	1901	1932	1870	2415	1303	1861	1907.86	0.00	0	2380	1963	1911	1886	1834	1809	1899	1822	140	554	500	1150	1	1	28048252	540	-23.79	0.73	12	0.10	-81.00	2633.00	4255	20230419	-54.71	1705	20231030	13.02	4255	-54.71	20230419	1705	13.02	20231030	4255	-54.71	20230419	1705	13.02	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
93	20231115	130829	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1916	55	2	2.96	42345669	22231	102.83	1901	1925	1870	2415	1303	1861	1904.80	0.00	0	1928	1963	1911	1886	1834	1809	1899	1822	140	554	500	1150	1	1	28048252	537	-23.65	0.73	12	0.08	-81.00	2633.00	4255	20230419	-54.97	1705	20231030	12.38	4255	-54.97	20230419	1705	12.38	20231030	4255	-54.97	20230419	1705	12.38	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
94	20231115	120830	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1919	58	2	3.12	40580044	21310	98.57	1901	1925	1870	2415	1303	1861	1904.27	0.00	0	1875	1963	1911	1886	1834	1809	1899	1822	140	554	500	1150	1	1	28048252	538	-23.69	0.73	12	0.08	-81.00	2633.00	4255	20230419	-54.90	1705	20231030	12.55	4255	-54.90	20230419	1705	12.55	20231030	4255	-54.90	20230419	1705	12.55	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
95	20231115	110839	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1922	61	2	3.28	38085294	20012	92.57	1901	1925	1870	2415	1303	1861	1903.12	0.00	0	1861	1963	1911	1886	1834	1809	1899	1822	140	554	500	1150	1	1	28048252	539	-23.73	0.73	12	0.07	-81.00	2633.00	4255	20230419	-54.83	1705	20231030	12.73	4255	-54.83	20230419	1705	12.73	20231030	4255	-54.83	20230419	1705	12.73	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
96	20231115	100832	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1912	51	2	2.74	31845011	16750	77.48	1901	1919	1870	2415	1303	1861	1901.19	0.00	0	958	1963	1911	1886	1834	1809	1899	1822	140	554	500	1150	1	1	28048252	536	-23.60	0.73	12	0.06	-81.00	2633.00	4255	20230419	-55.06	1705	20231030	12.14	4255	-55.06	20230419	1705	12.14	20231030	4255	-55.06	20230419	1705	12.14	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
97	20231115	090823	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1898	37	2	1.99	7637583	4022	18.60	1901	1905	1895	2415	1303	1861	1898.95	0.00	0	-321	1963	1911	1886	1834	1809	1899	1822	140	554	500	1150	1	1	28048252	532	-23.43	0.72	12	0.01	-81.00	2633.00	4255	20230419	-55.39	1705	20231030	11.32	4255	-55.39	20230419	1705	11.32	20231030	4255	-55.39	20230419	1705	11.32	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
98	20231114	160813	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1861	-44	5	-2.31	40167428	21053	102.18	1905	1938	1861	2475	1334	1905	1907.92	0.00	0	298	2098	2001	1948	1851	1798	1975	1825	140	570	500	1180	1	1	28048252	522	-22.98	0.71	12	0.08	-81.00	2633.00	4255	20230419	-56.26	1705	20231030	9.15	4255	-56.26	20230419	1705	9.15	20231030	4255	-56.26	20230419	1705	9.15	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
99	20231114	150816	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1905	0	3	0.00	30347884	15789	76.63	1905	1938	1905	2475	1334	1905	1922.09	0.00	0	324	2098	2001	1948	1851	1798	1975	1825	140	570	500	1180	1	1	28048252	534	-23.52	0.72	12	0.06	-81.00	2633.00	4255	20230419	-55.23	1705	20231030	11.73	4255	-55.23	20230419	1705	11.73	20231030	4255	-55.23	20230419	1705	11.73	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
100	20231114	140815	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1935	30	2	1.57	16616107	8648	41.97	1905	1938	1905	2475	1334	1905	1921.38	0.00	0	301	2098	2001	1948	1851	1798	1975	1825	140	570	500	1180	1	1	28048252	543	-23.89	0.73	12	0.03	-81.00	2633.00	4255	20230419	-54.52	1705	20231030	13.49	4255	-54.52	20230419	1705	13.49	20231030	4255	-54.52	20230419	1705	13.49	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
101	20231114	130817	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1929	24	2	1.26	13405914	6985	33.90	1905	1938	1905	2475	1334	1905	1919.24	0.00	0	309	2098	2001	1948	1851	1798	1975	1825	140	570	500	1180	1	1	28048252	541	-23.81	0.73	12	0.02	-81.00	2633.00	4255	20230419	-54.67	1705	20231030	13.14	4255	-54.67	20230419	1705	13.14	20231030	4255	-54.67	20230419	1705	13.14	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
102	20231114	120818	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1925	20	2	1.05	13332628	6947	33.72	1905	1938	1905	2475	1334	1905	1919.19	0.00	0	312	2098	2001	1948	1851	1798	1975	1825	140	570	500	1180	1	1	28048252	540	-23.77	0.73	12	0.02	-81.00	2633.00	4255	20230419	-54.76	1705	20231030	12.90	4255	-54.76	20230419	1705	12.90	20231030	4255	-54.76	20230419	1705	12.90	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
103	20231114	110827	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1928	23	2	1.21	11386220	5938	28.82	1905	1938	1905	2475	1334	1905	1917.52	0.00	0	346	2098	2001	1948	1851	1798	1975	1825	140	570	500	1180	1	1	28048252	541	-23.80	0.73	12	0.02	-81.00	2633.00	4255	20230419	-54.69	1705	20231030	13.08	4255	-54.69	20230419	1705	13.08	20231030	4255	-54.69	20230419	1705	13.08	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
104	20231114	100817	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1921	16	2	0.84	6724519	3519	17.08	1905	1938	1905	2475	1334	1905	1910.92	0.00	0	459	2098	2001	1948	1851	1798	1975	1825	140	570	500	1180	1	1	28048252	539	-23.72	0.73	12	0.01	-81.00	2633.00	4255	20230419	-54.85	1705	20231030	12.67	4255	-54.85	20230419	1705	12.67	20231030	4255	-54.85	20230419	1705	12.67	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
105	20231114	090810	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1935	30	2	1.57	2737820	1437	6.97	1905	1938	1905	2475	1334	1905	1905.23	0.00	0	-185	2098	2001	1948	1851	1798	1975	1825	140	570	500	1180	1	1	28048252	543	-23.89	0.73	12	0.01	-81.00	2633.00	4255	20230419	-54.52	1705	20231030	13.49	4255	-54.52	20230419	1705	13.49	20231030	4255	-54.52	20230419	1705	13.49	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
106	20231113	160803	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1905	-115	5	-5.69	38329170	19778	58.85	2020	2045	1895	2625	1415	2020	1938.14	0.00	0	-4610	2118	2068	2010	1960	1902	2040	1932	140	605	500	1250	1	1	28048252	534	-23.52	0.72	12	0.07	-81.00	2633.00	4255	20230419	-55.23	1705	20231030	11.73	4255	-55.23	20230419	1705	11.73	20231030	4255	-55.23	20230419	1705	11.73	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
107	20231113	150801	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1900	-120	5	-5.94	24349857	12471	37.11	2020	2045	1895	2625	1415	2020	1952.52	0.00	0	-5142	2118	2068	2010	1960	1902	2040	1932	140	605	500	1250	1	1	28048252	533	-23.46	0.72	12	0.04	-81.00	2633.00	4255	20230419	-55.35	1705	20231030	11.44	4255	-55.35	20230419	1705	11.44	20231030	4255	-55.35	20230419	1705	11.44	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
108	20231113	140800	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1937	-83	5	-4.11	15089391	7647	22.76	2020	2045	1934	2625	1415	2020	1973.24	0.00	0	-2371	2118	2068	2010	1960	1902	2040	1932	140	605	500	1250	1	1	28048252	543	-23.91	0.74	12	0.03	-81.00	2633.00	4255	20230419	-54.48	1705	20231030	13.61	4255	-54.48	20230419	1705	13.61	20231030	4255	-54.48	20230419	1705	13.61	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
109	20231113	130758	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1947	-73	5	-3.61	13255625	6703	19.95	2020	2045	1934	2625	1415	2020	1977.57	0.00	0	-2093	2118	2068	2010	1960	1902	2040	1932	140	605	500	1250	1	1	28048252	546	-24.04	0.74	12	0.02	-81.00	2633.00	4255	20230419	-54.24	1705	20231030	14.19	4255	-54.24	20230419	1705	14.19	20231030	4255	-54.24	20230419	1705	14.19	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
110	20231113	120759	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1937	-83	5	-4.11	12100281	6107	18.17	2020	2045	1936	2625	1415	2020	1981.38	0.00	0	-1725	2118	2068	2010	1960	1902	2040	1932	140	605	500	1250	1	1	28048252	543	-23.91	0.74	12	0.02	-81.00	2633.00	4255	20230419	-54.48	1705	20231030	13.61	4255	-54.48	20230419	1705	13.61	20231030	4255	-54.48	20230419	1705	13.61	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
111	20231113	110757	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1964	-56	5	-2.77	9189136	4610	13.72	2020	2045	1952	2625	1415	2020	1993.30	0.00	0	-886	2118	2068	2010	1960	1902	2040	1932	140	605	500	1250	1	1	28048252	551	-24.25	0.75	12	0.02	-81.00	2633.00	4255	20230419	-53.84	1705	20231030	15.19	4255	-53.84	20230419	1705	15.19	20231030	4255	-53.84	20230419	1705	15.19	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
112	20231113	100755	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1997	-23	5	-1.14	4883342	2427	7.22	2020	2045	1992	2625	1415	2020	2012.09	0.00	0	321	2118	2068	2010	1960	1902	2040	1932	140	605	500	1250	1	1	28048252	560	-24.65	0.76	12	0.01	-81.00	2633.00	4255	20230419	-53.07	1705	20231030	17.13	4255	-53.07	20230419	1705	17.13	20231030	4255	-53.07	20230419	1705	17.13	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
113	20231113	090801	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2020	0	3	0.00	2658825	1315	3.91	2020	2045	2020	2625	1415	2020	2021.92	0.00	0	806	2118	2068	2010	1960	1902	2040	1932	140	605	500	1250	5	1	28048252	567	-24.94	0.77	12	0.00	-81.00	2633.00	4255	20230419	-52.53	1705	20231030	18.48	4255	-52.53	20230419	1705	18.48	20231030	4255	-52.53	20230419	1705	18.48	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
114	20231110	160815	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2020	-40	5	-1.94	67251778	33605	22.66	2040	2060	1952	2675	1445	2060	2001.24	0.00	0	-3395	2312	2186	2074	1948	1836	2249	2011	140	615	500	1270	5	1	28048252	567	-24.94	0.77	12	0.12	-81.00	2633.00	4255	20230419	-52.53	1705	20231030	18.48	4255	-52.53	20230419	1705	18.48	20231030	4255	-52.53	20230419	1705	18.48	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
115	20231110	150814	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2005	-55	5	-2.67	61483918	30743	20.73	2040	2060	1952	2675	1445	2060	1999.93	0.00	0	-3109	2312	2186	2074	1948	1836	2249	2011	140	615	500	1270	5	1	28048252	562	-24.75	0.76	12	0.11	-81.00	2633.00	4255	20230419	-52.88	1705	20231030	17.60	4255	-52.88	20230419	1705	17.60	20231030	4255	-52.88	20230419	1705	17.60	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
116	20231110	140805	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2025	-35	5	-1.70	47346102	23667	15.96	2040	2060	1952	2675	1445	2060	2000.51	0.00	0	-2808	2312	2186	2074	1948	1836	2249	2011	140	615	500	1270	5	1	28048252	568	-25.00	0.77	12	0.08	-81.00	2633.00	4255	20230419	-52.41	1705	20231030	18.77	4255	-52.41	20230419	1705	18.77	20231030	4255	-52.41	20230419	1705	18.77	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
117	20231110	130805	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1977	-83	5	-4.03	41155082	20597	13.89	2040	2060	1952	2675	1445	2060	1998.11	0.00	0	-2756	2312	2186	2074	1948	1836	2249	2011	140	615	500	1270	1	1	28048252	555	-24.41	0.75	12	0.07	-81.00	2633.00	4255	20230419	-53.54	1705	20231030	15.95	4255	-53.54	20230419	1705	15.95	20231030	4255	-53.54	20230419	1705	15.95	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
118	20231110	120809	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1989	-71	5	-3.45	40033652	20031	13.51	2040	2060	1952	2675	1445	2060	1998.58	0.00	0	-2754	2312	2186	2074	1948	1836	2249	2011	140	615	500	1270	1	1	28048252	558	-24.56	0.76	12	0.07	-81.00	2633.00	4255	20230419	-53.25	1705	20231030	16.66	4255	-53.25	20230419	1705	16.66	20231030	4255	-53.25	20230419	1705	16.66	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
119	20231110	110758	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2020	-40	5	-1.94	29782652	14877	10.03	2040	2060	1956	2675	1445	2060	2001.93	0.00	0	-2681	2312	2186	2074	1948	1836	2249	2011	140	615	500	1270	5	1	28048252	567	-24.94	0.77	12	0.05	-81.00	2633.00	4255	20230419	-52.53	1705	20231030	18.48	4255	-52.53	20230419	1705	18.48	20231030	4255	-52.53	20230419	1705	18.48	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
120	20231110	100806	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1997	-63	5	-3.06	16155701	7986	5.39	2040	2060	1982	2675	1445	2060	2023.00	0.00	0	-2557	2312	2186	2074	1948	1836	2249	2011	140	615	500	1270	1	1	28048252	560	-24.65	0.76	12	0.03	-81.00	2633.00	4255	20230419	-53.07	1705	20231030	17.13	4255	-53.07	20230419	1705	17.13	20231030	4255	-53.07	20230419	1705	17.13	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
121	20231110	090752	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2060	0	3	0.00	4090080	2000	1.35	2040	2060	2040	2675	1445	2060	2045.04	0.00	0	-78	2312	2186	2074	1948	1836	2249	2011	140	615	500	1270	5	1	28048252	578	-25.43	0.78	12	0.01	-81.00	2633.00	4255	20230419	-51.59	1705	20231030	20.82	4255	-51.59	20230419	1705	20.82	20231030	4255	-51.59	20230419	1705	20.82	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
122	20231109	160747	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2060	98	2	4.99	307069422	148125	447.71	1962	2200	1962	2550	1374	1962	2073.07	0.00	0	-825	2009	1985	1938	1914	1867	1997	1926	140	588	500	1210	5	1	28048252	578	-25.43	0.78	12	0.53	-81.00	2633.00	4255	20230419	-51.59	1705	20231030	20.82	4255	-51.59	20230419	1705	20.82	20231030	4255	-51.59	20230419	1705	20.82	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
123	20231109	150745	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2040	78	2	3.98	298905087	144135	435.65	1962	2200	1962	2550	1374	1962	2073.79	0.00	0	-598	2009	1985	1938	1914	1867	1997	1926	140	588	500	1210	5	1	28048252	572	-25.19	0.77	12	0.51	-81.00	2633.00	4255	20230419	-52.06	1705	20231030	19.65	4255	-52.06	20230419	1705	19.65	20231030	4255	-52.06	20230419	1705	19.65	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
124	20231109	140743	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2030	68	2	3.47	275671277	132592	400.76	1962	2200	1962	2550	1374	1962	2079.09	0.00	0	-583	2009	1985	1938	1914	1867	1997	1926	140	588	500	1210	5	1	28048252	569	-25.06	0.77	12	0.47	-81.00	2633.00	4255	20230419	-52.29	1705	20231030	19.06	4255	-52.29	20230419	1705	19.06	20231030	4255	-52.29	20230419	1705	19.06	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
125	20231109	130746	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2035	73	2	3.72	270158522	129870	392.53	1962	2200	1962	2550	1374	1962	2080.22	0.00	0	-732	2009	1985	1938	1914	1867	1997	1926	140	588	500	1210	5	1	28048252	571	-25.12	0.77	12	0.46	-81.00	2633.00	4255	20230419	-52.17	1705	20231030	19.35	4255	-52.17	20230419	1705	19.35	20231030	4255	-52.17	20230419	1705	19.35	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
126	20231109	120749	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2050	88	2	4.49	262990032	126333	381.84	1962	2200	1962	2550	1374	1962	2081.72	0.00	0	-624	2009	1985	1938	1914	1867	1997	1926	140	588	500	1210	5	1	28048252	575	-25.31	0.78	12	0.45	-81.00	2633.00	4255	20230419	-51.82	1705	20231030	20.23	4255	-51.82	20230419	1705	20.23	20231030	4255	-51.82	20230419	1705	20.23	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
127	20231109	110746	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2060	98	2	4.99	255603397	122727	370.94	1962	2200	1962	2550	1374	1962	2082.70	0.00	0	-638	2009	1985	1938	1914	1867	1997	1926	140	588	500	1210	5	1	28048252	578	-25.43	0.78	12	0.44	-81.00	2633.00	4255	20230419	-51.59	1705	20231030	20.82	4255	-51.59	20230419	1705	20.82	20231030	4255	-51.59	20230419	1705	20.82	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
128	20231109	100741	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2045	83	2	4.23	242098632	116113	350.95	1962	2200	1962	2550	1374	1962	2085.03	0.00	0	-587	2009	1985	1938	1914	1867	1997	1926	140	588	500	1210	5	1	28048252	574	-25.25	0.78	12	0.41	-81.00	2633.00	4255	20230419	-51.94	1705	20231030	19.94	4255	-51.94	20230419	1705	19.94	20231030	4255	-51.94	20230419	1705	19.94	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
129	20231109	090748	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2020	58	2	2.96	20046492	10178	30.76	1962	2020	1962	2550	1374	1962	1969.59	0.00	0	-52	2009	1985	1938	1914	1867	1997	1926	140	588	500	1210	5	1	28048252	567	-24.94	0.77	12	0.04	-81.00	2633.00	4255	20230419	-52.53	1705	20231030	18.48	4255	-52.53	20230419	1705	18.48	20231030	4255	-52.53	20230419	1705	18.48	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
130	20231108	160738	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1962	75	2	3.97	63949310	33085	124.84	1891	1962	1891	2450	1321	1887	1932.61	0.00	0	1920	1914	1900	1873	1859	1832	1907	1866	140	563	500	1160	1	1	28048252	550	-24.22	0.75	12	0.12	-81.00	2633.00	4255	20230419	-53.89	1705	20231030	15.07	4255	-53.89	20230419	1705	15.07	20231030	4255	-53.89	20230419	1705	15.07	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
131	20231108	150743	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1958	71	2	3.76	58162301	30134	113.70	1891	1961	1891	2450	1321	1887	1930.12	0.00	0	1846	1914	1900	1873	1859	1832	1907	1866	140	563	500	1160	1	1	28048252	549	-24.17	0.74	12	0.11	-81.00	2633.00	4255	20230419	-53.98	1705	20231030	14.84	4255	-53.98	20230419	1705	14.84	20231030	4255	-53.98	20230419	1705	14.84	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
132	20231108	140740	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1956	69	2	3.66	48394882	25145	94.88	1891	1959	1891	2450	1321	1887	1924.63	0.00	0	1773	1914	1900	1873	1859	1832	1907	1866	140	563	500	1160	1	1	28048252	549	-24.15	0.74	12	0.09	-81.00	2633.00	4255	20230419	-54.03	1705	20231030	14.72	4255	-54.03	20230419	1705	14.72	20231030	4255	-54.03	20230419	1705	14.72	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
133	20231108	130738	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1946	59	2	3.13	36400285	19006	71.72	1891	1954	1891	2450	1321	1887	1915.20	0.00	0	1148	1914	1900	1873	1859	1832	1907	1866	140	563	500	1160	1	1	28048252	546	-24.02	0.74	12	0.07	-81.00	2633.00	4255	20230419	-54.27	1705	20231030	14.13	4255	-54.27	20230419	1705	14.13	20231030	4255	-54.27	20230419	1705	14.13	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
134	20231108	120733	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1916	29	2	1.54	17591634	9276	35.00	1891	1917	1891	2450	1321	1887	1896.47	0.00	0	633	1914	1900	1873	1859	1832	1907	1866	140	563	500	1160	1	1	28048252	537	-23.65	0.73	12	0.03	-81.00	2633.00	4255	20230419	-54.97	1705	20231030	12.38	4255	-54.97	20230419	1705	12.38	20231030	4255	-54.97	20230419	1705	12.38	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
135	20231108	110740	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1896	9	2	0.48	11369878	6009	22.67	1891	1896	1891	2450	1321	1887	1892.14	0.00	0	164	1914	1900	1873	1859	1832	1907	1866	140	563	500	1160	1	1	28048252	532	-23.41	0.72	12	0.02	-81.00	2633.00	4255	20230419	-55.44	1705	20231030	11.20	4255	-55.44	20230419	1705	11.20	20231030	4255	-55.44	20230419	1705	11.20	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
136	20231108	100740	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1892	5	2	0.26	5470286	2891	10.91	1891	1896	1891	2450	1321	1887	1892.18	0.00	0	114	1914	1900	1873	1859	1832	1907	1866	140	563	500	1160	1	1	28048252	531	-23.36	0.72	12	0.01	-81.00	2633.00	4255	20230419	-55.53	1705	20231030	10.97	4255	-55.53	20230419	1705	10.97	20231030	4255	-55.53	20230419	1705	10.97	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
137	20231108	090736	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1892	5	2	0.26	2060319	1089	4.11	1891	1896	1891	2450	1321	1887	1891.94	0.00	0	152	1914	1900	1873	1859	1832	1907	1866	140	563	500	1160	1	1	28048252	531	-23.36	0.72	12	0.00	-81.00	2633.00	4255	20230419	-55.53	1705	20231030	10.97	4255	-55.53	20230419	1705	10.97	20231030	4255	-55.53	20230419	1705	10.97	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
138	20231107	160739	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1887	23	2	1.23	49470824	26502	70.40	1865	1887	1846	2420	1305	1864	1866.68	0.00	0	1943	1879	1871	1856	1848	1833	1875	1852	140	556	500	1150	1	1	28048252	529	-23.30	0.72	12	0.09	-81.00	2633.00	4255	20230419	-55.65	1705	20231030	10.67	4255	-55.65	20230419	1705	10.67	20231030	4255	-55.65	20230419	1705	10.67	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
139	20231107	150739	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1877	13	2	0.70	46100921	24713	65.65	1865	1877	1846	2420	1305	1864	1865.45	0.00	0	1876	1879	1871	1856	1848	1833	1875	1852	140	556	500	1150	1	1	28048252	526	-23.17	0.71	12	0.09	-81.00	2633.00	4255	20230419	-55.89	1705	20231030	10.09	4255	-55.89	20230419	1705	10.09	20231030	4255	-55.89	20230419	1705	10.09	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
140	20231107	140744	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1873	9	2	0.48	43376917	23260	61.79	1865	1876	1846	2420	1305	1864	1864.87	0.00	0	1478	1879	1871	1856	1848	1833	1875	1852	140	556	500	1150	1	1	28048252	525	-23.12	0.71	12	0.08	-81.00	2633.00	4255	20230419	-55.98	1705	20231030	9.85	4255	-55.98	20230419	1705	9.85	20231030	4255	-55.98	20230419	1705	9.85	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
141	20231107	130741	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1873	9	2	0.48	39146357	21001	55.79	1865	1876	1846	2420	1305	1864	1864.02	0.00	0	1237	1879	1871	1856	1848	1833	1875	1852	140	556	500	1150	1	1	28048252	525	-23.12	0.71	12	0.07	-81.00	2633.00	4255	20230419	-55.98	1705	20231030	9.85	4255	-55.98	20230419	1705	9.85	20231030	4255	-55.98	20230419	1705	9.85	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
142	20231107	120737	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1870	6	2	0.32	32483437	17440	46.33	1865	1873	1846	2420	1305	1864	1862.58	0.00	0	1078	1879	1871	1856	1848	1833	1875	1852	140	556	500	1150	1	1	28048252	525	-23.09	0.71	12	0.06	-81.00	2633.00	4255	20230419	-56.05	1705	20231030	9.68	4255	-56.05	20230419	1705	9.68	20231030	4255	-56.05	20230419	1705	9.68	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
143	20231107	110737	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1871	7	2	0.38	32159917	17267	45.87	1865	1873	1846	2420	1305	1864	1862.51	0.00	0	968	1879	1871	1856	1848	1833	1875	1852	140	556	500	1150	1	1	28048252	525	-23.10	0.71	12	0.06	-81.00	2633.00	4255	20230419	-56.03	1705	20231030	9.74	4255	-56.03	20230419	1705	9.74	20231030	4255	-56.03	20230419	1705	9.74	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
144	20231107	100746	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1871	7	2	0.38	30965728	16629	44.18	1865	1872	1846	2420	1305	1864	1862.15	0.00	0	790	1879	1871	1856	1848	1833	1875	1852	140	556	500	1150	1	1	28048252	525	-23.10	0.71	12	0.06	-81.00	2633.00	4255	20230419	-56.03	1705	20231030	9.74	4255	-56.03	20230419	1705	9.74	20231030	4255	-56.03	20230419	1705	9.74	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
145	20231107	090728	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1864	0	3	0.00	10999234	5901	15.68	1865	1866	1856	2420	1305	1864	1863.96	0.00	0	-172	1879	1871	1856	1848	1833	1875	1852	140	556	500	1150	1	1	28048252	523	-23.01	0.71	12	0.02	-81.00	2633.00	4255	20230419	-56.19	1705	20231030	9.33	4255	-56.19	20230419	1705	9.33	20231030	4255	-56.19	20230419	1705	9.33	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
146	20231106	160721	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1864	31	2	1.69	69529070	37643	176.21	1841	1864	1841	2380	1284	1833	1847.07	0.00	0	2156	1863	1848	1832	1817	1801	1855	1824	140	547	500	1130	1	1	28048252	523	-23.01	0.71	12	0.13	-81.00	2633.00	4255	20230419	-56.19	1705	20231030	9.33	4255	-56.19	20230419	1705	9.33	20231030	4255	-56.19	20230419	1705	9.33	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
147	20231106	150725	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1860	27	2	1.47	61844934	33519	156.91	1841	1860	1841	2380	1284	1833	1845.07	0.00	0	2855	1863	1848	1832	1817	1801	1855	1824	140	547	500	1130	1	1	28048252	522	-22.96	0.71	12	0.12	-81.00	2633.00	4255	20230419	-56.29	1705	20231030	9.09	4255	-56.29	20230419	1705	9.09	20231030	4255	-56.29	20230419	1705	9.09	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
148	20231106	140722	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1855	22	2	1.20	57125911	30979	145.02	1841	1856	1841	2380	1284	1833	1844.02	0.00	0	2319	1863	1848	1832	1817	1801	1855	1824	140	547	500	1130	1	1	28048252	520	-22.90	0.70	12	0.11	-81.00	2633.00	4255	20230419	-56.40	1705	20231030	8.80	4255	-56.40	20230419	1705	8.80	20231030	4255	-56.40	20230419	1705	8.80	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
149	20231106	130730	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1854	21	2	1.15	55019053	29843	139.70	1841	1855	1841	2380	1284	1833	1843.62	0.00	0	2108	1863	1848	1832	1817	1801	1855	1824	140	547	500	1130	1	1	28048252	520	-22.89	0.70	12	0.11	-81.00	2633.00	4255	20230419	-56.43	1705	20231030	8.74	4255	-56.43	20230419	1705	8.74	20231030	4255	-56.43	20230419	1705	8.74	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
150	20231106	120727	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1855	22	2	1.20	52290118	28368	132.80	1841	1855	1841	2380	1284	1833	1843.28	0.00	0	2017	1863	1848	1832	1817	1801	1855	1824	140	547	500	1130	1	1	28048252	520	-22.90	0.70	12	0.10	-81.00	2633.00	4255	20230419	-56.40	1705	20231030	8.80	4255	-56.40	20230419	1705	8.80	20231030	4255	-56.40	20230419	1705	8.80	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
151	20231106	110725	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1844	11	2	0.60	47506163	25781	120.69	1841	1845	1841	2380	1284	1833	1842.68	0.00	0	1815	1863	1848	1832	1817	1801	1855	1824	140	547	500	1130	1	1	28048252	517	-22.77	0.70	12	0.09	-81.00	2633.00	4255	20230419	-56.66	1705	20231030	8.15	4255	-56.66	20230419	1705	8.15	20231030	4255	-56.66	20230419	1705	8.15	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
152	20231106	100703	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1843	10	2	0.55	33927203	18412	86.19	1841	1844	1841	2380	1284	1833	1842.67	0.00	0	1058	1863	1848	1832	1817	1801	1855	1824	140	547	500	1130	1	1	28048252	517	-22.75	0.70	12	0.07	-81.00	2633.00	4255	20230419	-56.69	1705	20231030	8.09	4255	-56.69	20230419	1705	8.09	20231030	4255	-56.69	20230419	1705	8.09	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
153	20231106	090725	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1843	10	2	0.55	3058924	1660	7.77	1841	1844	1841	2380	1284	1833	1842.73	0.00	0	10	1863	1848	1832	1817	1801	1855	1824	140	547	500	1130	1	1	28048252	517	-22.75	0.70	12	0.01	-81.00	2633.00	4255	20230419	-56.69	1705	20231030	8.09	4255	-56.69	20230419	1705	8.09	20231030	4255	-56.69	20230419	1705	8.09	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
154	20231103	160717	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1833	10	2	0.55	38929809	21307	90.07	1825	1847	1816	2365	1277	1823	1827.09	0.00	0	352	1842	1832	1816	1806	1790	1824	1798	140	542	500	1130	1	1	28048252	514	-22.63	0.70	12	0.08	-81.00	2633.00	4255	20230419	-56.92	1705	20231030	7.51	4255	-56.92	20230419	1705	7.51	20231030	4255	-56.92	20230419	1705	7.51	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
155	20231103	150714	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1832	9	2	0.49	38214949	20917	88.42	1825	1847	1816	2365	1277	1823	1826.98	0.00	0	315	1842	1832	1816	1806	1790	1824	1798	140	542	500	1130	1	1	28048252	514	-22.62	0.70	12	0.07	-81.00	2633.00	4255	20230419	-56.94	1705	20231030	7.45	4255	-56.94	20230419	1705	7.45	20231030	4255	-56.94	20230419	1705	7.45	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
156	20231103	140714	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1830	7	2	0.38	31193263	17080	72.20	1825	1847	1816	2365	1277	1823	1826.30	0.00	0	-65	1842	1832	1816	1806	1790	1824	1798	140	542	500	1130	1	1	28048252	513	-22.59	0.70	12	0.06	-81.00	2633.00	4255	20230419	-56.99	1705	20231030	7.33	4255	-56.99	20230419	1705	7.33	20231030	4255	-56.99	20230419	1705	7.33	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
157	20231103	130715	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1821	-2	5	-0.11	29810531	16324	69.00	1825	1847	1816	2365	1277	1823	1826.18	0.00	0	-113	1842	1832	1816	1806	1790	1824	1798	140	542	500	1130	1	1	28048252	511	-22.48	0.69	12	0.06	-81.00	2633.00	4255	20230419	-57.20	1705	20231030	6.80	4255	-57.20	20230419	1705	6.80	20231030	4255	-57.20	20230419	1705	6.80	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
158	20231103	120714	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1830	7	2	0.38	28788014	15765	66.64	1825	1847	1816	2365	1277	1823	1826.07	0.00	0	-113	1842	1832	1816	1806	1790	1824	1798	140	542	500	1130	1	1	28048252	513	-22.59	0.70	12	0.06	-81.00	2633.00	4255	20230419	-56.99	1705	20231030	7.33	4255	-56.99	20230419	1705	7.33	20231030	4255	-56.99	20230419	1705	7.33	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
159	20231103	110720	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1829	6	2	0.33	22691424	12421	52.50	1825	1847	1816	2365	1277	1823	1826.86	0.00	0	-183	1842	1832	1816	1806	1790	1824	1798	140	542	500	1130	1	1	28048252	513	-22.58	0.69	12	0.04	-81.00	2633.00	4255	20230419	-57.02	1705	20231030	7.27	4255	-57.02	20230419	1705	7.27	20231030	4255	-57.02	20230419	1705	7.27	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
160	20231103	100705	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1827	4	2	0.22	14559265	7965	33.67	1825	1847	1816	2365	1277	1823	1827.91	0.00	0	-528	1842	1832	1816	1806	1790	1824	1798	140	542	500	1130	1	1	28048252	512	-22.56	0.69	12	0.03	-81.00	2633.00	4255	20230419	-57.06	1705	20231030	7.16	4255	-57.06	20230419	1705	7.16	20231030	4255	-57.06	20230419	1705	7.16	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
161	20231103	090708	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1836	13	2	0.71	2389034	1303	5.51	1825	1847	1816	2365	1277	1823	1833.49	0.00	0	-308	1842	1832	1816	1806	1790	1824	1798	140	542	500	1130	1	1	28048252	515	-22.67	0.70	12	0.00	-81.00	2633.00	4255	20230419	-56.85	1705	20231030	7.68	4255	-56.85	20230419	1705	7.68	20231030	4255	-56.85	20230419	1705	7.68	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
162	20231102	160709	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1823	-1	5	-0.05	42857684	23657	135.66	1824	1826	1800	2370	1277	1824	1811.63	0.00	0	171	1846	1835	1823	1812	1800	1829	1806	140	546	500	1130	1	1	28048252	511	-22.51	0.69	12	0.08	-81.00	2633.00	4255	20230419	-57.16	1705	20231030	6.92	4255	-57.16	20230419	1705	6.92	20231030	4255	-57.16	20230419	1705	6.92	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
163	20231102	150717	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1818	-6	5	-0.33	40909289	22587	129.52	1824	1826	1800	2370	1277	1824	1811.19	0.00	0	224	1846	1835	1823	1812	1800	1829	1806	140	546	500	1130	1	1	28048252	510	-22.44	0.69	12	0.08	-81.00	2633.00	4255	20230419	-57.27	1705	20231030	6.63	4255	-57.27	20230419	1705	6.63	20231030	4255	-57.27	20230419	1705	6.63	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
164	20231102	140704	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1800	-24	5	-1.32	39667739	21902	125.59	1824	1826	1800	2370	1277	1824	1811.15	0.00	0	305	1846	1835	1823	1812	1800	1829	1806	140	546	500	1130	1	1	28048252	505	-22.22	0.68	12	0.08	-81.00	2633.00	4255	20230419	-57.70	1705	20231030	5.57	4255	-57.70	20230419	1705	5.57	20231030	4255	-57.70	20230419	1705	5.57	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
165	20231102	130710	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1820	-4	5	-0.22	27931246	15416	88.40	1824	1824	1800	2370	1277	1824	1811.83	0.00	0	286	1846	1835	1823	1812	1800	1829	1806	140	546	500	1130	1	1	28048252	510	-22.47	0.69	12	0.05	-81.00	2633.00	4255	20230419	-57.23	1705	20231030	6.74	4255	-57.23	20230419	1705	6.74	20231030	4255	-57.23	20230419	1705	6.74	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
166	20231102	120706	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1810	-14	5	-0.77	14422135	7963	45.66	1824	1824	1800	2370	1277	1824	1811.14	0.00	0	320	1846	1835	1823	1812	1800	1829	1806	140	546	500	1130	1	1	28048252	508	-22.35	0.69	12	0.03	-81.00	2633.00	4255	20230419	-57.46	1705	20231030	6.16	4255	-57.46	20230419	1705	6.16	20231030	4255	-57.46	20230419	1705	6.16	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
167	20231102	110706	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1810	-14	5	-0.77	11539014	6370	36.53	1824	1824	1800	2370	1277	1824	1811.46	0.00	0	362	1846	1835	1823	1812	1800	1829	1806	140	546	500	1130	1	1	28048252	508	-22.35	0.69	12	0.02	-81.00	2633.00	4255	20230419	-57.46	1705	20231030	6.16	4255	-57.46	20230419	1705	6.16	20231030	4255	-57.46	20230419	1705	6.16	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
168	20231102	100707	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1809	-15	5	-0.82	7849365	4331	24.84	1824	1824	1800	2370	1277	1824	1812.37	0.00	0	373	1846	1835	1823	1812	1800	1829	1806	140	546	500	1130	1	1	28048252	507	-22.33	0.69	12	0.02	-81.00	2633.00	4255	20230419	-57.49	1705	20231030	6.10	4255	-57.49	20230419	1705	6.10	20231030	4255	-57.49	20230419	1705	6.10	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
169	20231102	090712	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1809	-15	5	-0.82	3061654	1682	9.65	1824	1824	1800	2370	1277	1824	1820.25	0.00	0	239	1846	1835	1823	1812	1800	1829	1806	140	546	500	1130	1	1	28048252	507	-22.33	0.69	12	0.01	-81.00	2633.00	4255	20230419	-57.49	1705	20231030	6.10	4255	-57.49	20230419	1705	6.10	20231030	4255	-57.49	20230419	1705	6.10	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
170	20231101	160704	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1824	-2	5	-0.11	31790313	17437	97.73	1828	1834	1811	2370	1279	1826	1823.14	0.00	0	-118	1862	1844	1823	1805	1784	1833	1794	140	544	500	1130	1	1	28048252	512	-22.52	0.69	12	0.06	-81.00	2633.00	4255	20230419	-57.13	1705	20231030	6.98	4255	-57.13	20230419	1705	6.98	20231030	4255	-57.13	20230419	1705	6.98	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
171	20231101	150705	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1811	-15	5	-0.82	31146441	17084	95.75	1828	1834	1811	2370	1279	1826	1823.14	0.00	0	-81	1862	1844	1823	1805	1784	1833	1794	140	544	500	1130	1	1	28048252	508	-22.36	0.69	12	0.06	-81.00	2633.00	4255	20230419	-57.44	1705	20231030	6.22	4255	-57.44	20230419	1705	6.22	20231030	4255	-57.44	20230419	1705	6.22	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
172	20231101	140659	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1819	-7	5	-0.38	25038976	13725	76.93	1828	1834	1814	2370	1279	1826	1824.33	0.00	0	-169	1862	1844	1823	1805	1784	1833	1794	140	544	500	1130	1	1	28048252	510	-22.46	0.69	12	0.05	-81.00	2633.00	4255	20230419	-57.25	1705	20231030	6.69	4255	-57.25	20230419	1705	6.69	20231030	4255	-57.25	20230419	1705	6.69	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
173	20231101	130704	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1834	8	2	0.44	23621707	12947	72.56	1828	1834	1814	2370	1279	1826	1824.49	0.00	0	-230	1862	1844	1823	1805	1784	1833	1794	140	544	500	1130	1	1	28048252	514	-22.64	0.70	12	0.05	-81.00	2633.00	4255	20230419	-56.90	1705	20231030	7.57	4255	-56.90	20230419	1705	7.57	20231030	4255	-56.90	20230419	1705	7.57	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
174	20231101	120720	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1834	8	2	0.44	22203549	12170	68.21	1828	1834	1814	2370	1279	1826	1824.45	0.00	0	-259	1862	1844	1823	1805	1784	1833	1794	140	544	500	1130	1	1	28048252	514	-22.64	0.70	12	0.04	-81.00	2633.00	4255	20230419	-56.90	1705	20231030	7.57	4255	-56.90	20230419	1705	7.57	20231030	4255	-56.90	20230419	1705	7.57	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
175	20231101	110724	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1821	-5	5	-0.27	13567884	7442	41.71	1828	1828	1814	2370	1279	1826	1823.15	0.00	0	-220	1862	1844	1823	1805	1784	1833	1794	140	544	500	1130	1	1	28048252	511	-22.48	0.69	12	0.03	-81.00	2633.00	4255	20230419	-57.20	1705	20231030	6.80	4255	-57.20	20230419	1705	6.80	20231030	4255	-57.20	20230419	1705	6.80	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
176	20231101	100715	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1824	-2	5	-0.11	8220913	4509	25.27	1828	1828	1814	2370	1279	1826	1823.22	0.00	0	-170	1862	1844	1823	1805	1784	1833	1794	140	544	500	1130	1	1	28048252	512	-22.52	0.69	12	0.02	-81.00	2633.00	4255	20230419	-57.13	1705	20231030	6.98	4255	-57.13	20230419	1705	6.98	20231030	4255	-57.13	20230419	1705	6.98	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
177	20231101	090715	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1824	-2	5	-0.11	773780	424	2.38	1828	1828	1823	2370	1279	1826	1824.95	0.00	0	-231	1862	1844	1823	1805	1784	1833	1794	140	544	500	1130	1	1	28048252	512	-22.52	0.69	12	0.00	-81.00	2633.00	4255	20230419	-57.13	1705	20231030	6.98	4255	-57.13	20230419	1705	6.98	20231030	4255	-57.13	20230419	1705	6.98	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N