KissMeData/040300/price/prices-20230901.csv

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
20230927,160446,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,7530,250,2,3.43,2953783540,397944,77.79,7170,7600,7170,9460,5100,7280,7422.57,8.72,-17279,-17279,8000,7640,7460,7100,6920,7550,7010,420,2180,1000,4360,10,1,42000000,3163,57.48,1.24,12,0.95,131.00,6079.00,11460,20230908,-34.29,4955,20221013,51.97,11460,-34.29,20230908,5400,39.44,20230103,11460,-34.29,20230908,4955,51.97,20221013,5.41,N,040300,1000,420 억,,366209,N,N,0,N,00,N
20230927,150449,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,7550,270,2,3.71,2702998800,364610,71.27,7170,7600,7170,9460,5100,7280,7413.48,8.70,-18001,-18001,8000,7640,7460,7100,6920,7550,7010,420,2180,1000,4360,10,1,42000000,3171,57.63,1.24,12,0.87,131.00,6079.00,11460,20230908,-34.12,4955,20221013,52.37,11460,-34.12,20230908,5400,39.81,20230103,11460,-34.12,20230908,4955,52.37,20221013,5.41,N,040300,1000,420 억,,365487,N,N,0,N,00,N
20230927,140449,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,7540,260,2,3.57,2091508740,283602,55.44,7170,7560,7170,9460,5100,7280,7374.88,9.29,6771,6771,8000,7640,7460,7100,6920,7550,7010,420,2180,1000,4360,10,1,42000000,3167,57.56,1.24,12,0.68,131.00,6079.00,11460,20230908,-34.21,4955,20221013,52.17,11460,-34.21,20230908,5400,39.63,20230103,11460,-34.21,20230908,4955,52.17,20221013,5.41,N,040300,1000,420 억,,390259,N,N,0,N,00,N
20230927,130445,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,7500,220,2,3.02,1734590840,235952,46.12,7170,7520,7170,9460,5100,7280,7351.53,9.72,24917,24917,8000,7640,7460,7100,6920,7550,7010,420,2180,1000,4360,10,1,42000000,3150,57.25,1.23,12,0.56,131.00,6079.00,11460,20230908,-34.55,4955,20221013,51.36,11460,-34.55,20230908,5400,38.89,20230103,11460,-34.55,20230908,4955,51.36,20221013,5.41,N,040300,1000,420 억,,408405,N,N,0,N,00,N
20230927,120444,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,7370,90,2,1.24,1321886420,180653,35.31,7170,7400,7170,9460,5100,7280,7317.32,9.96,34923,34923,8000,7640,7460,7100,6920,7550,7010,420,2180,1000,4360,10,1,42000000,3095,56.26,1.21,12,0.43,131.00,6079.00,11460,20230908,-35.69,4955,20221013,48.74,11460,-35.69,20230908,5400,36.48,20230103,11460,-35.69,20230908,4955,48.74,20221013,5.41,N,040300,1000,420 억,,418411,N,N,0,N,00,N
20230927,110448,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,7320,40,2,0.55,1162462420,159020,31.08,7170,7400,7170,9460,5100,7280,7310.21,9.84,29681,29642,8000,7640,7460,7100,6920,7550,7010,420,2180,1000,4360,10,1,42000000,3074,55.88,1.20,12,0.38,131.00,6079.00,11460,20230908,-36.13,4955,20221013,47.73,11460,-36.13,20230908,5400,35.56,20230103,11460,-36.13,20230908,4955,47.73,20221013,5.41,N,040300,1000,420 억,,413169,N,N,0,N,00,N
20230927,100444,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,7360,80,2,1.10,942922820,129129,25.24,7170,7400,7170,9460,5100,7280,7302.22,9.68,23033,23033,8000,7640,7460,7100,6920,7550,7010,420,2180,1000,4360,10,1,42000000,3091,56.18,1.21,12,0.31,131.00,6079.00,11460,20230908,-35.78,4955,20221013,48.54,11460,-35.78,20230908,5400,36.30,20230103,11460,-35.78,20230908,4955,48.54,20221013,5.41,N,040300,1000,420 억,,406521,N,N,0,N,00,N
20230927,090452,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,7330,50,2,0.69,342748440,47503,9.29,7170,7340,7170,9460,5100,7280,7214.98,9.53,16658,11585,8000,7640,7460,7100,6920,7550,7010,420,2180,1000,4360,10,1,42000000,3079,55.95,1.21,12,0.11,131.00,6079.00,11460,20230908,-36.04,4955,20221013,47.93,11460,-36.04,20230908,5400,35.74,20230103,11460,-36.04,20230908,4955,47.93,20221013,5.41,N,040300,1000,420 억,,400146,N,N,0,N,00,N
20230926,160444,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,7280,-180,5,-2.41,3594194620,479551,71.65,7440,7820,7280,9690,5230,7460,7497.37,9.07,42553,45096,7966,7712,7586,7332,7206,7650,7270,420,2230,1000,4470,10,1,42000000,3058,55.57,1.20,12,1.14,131.00,6079.00,11460,20230908,-36.47,4955,20221013,46.92,11460,-36.47,20230908,5400,34.81,20230103,11460,-36.47,20230908,4955,46.92,20221013,5.57,N,040300,1000,420 억,,380945,N,N,0,N,00,N
20230926,150447,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,7400,-60,5,-0.80,3083700610,409720,61.22,7440,7820,7310,9690,5230,7460,7526.36,8.79,30701,32055,7966,7712,7586,7332,7206,7650,7270,420,2230,1000,4470,10,1,42000000,3108,56.49,1.22,12,0.98,131.00,6079.00,11460,20230908,-35.43,4955,20221013,49.34,11460,-35.43,20230908,5400,37.04,20230103,11460,-35.43,20230908,4955,49.34,20221013,5.57,N,040300,1000,420 억,,369093,N,N,0,N,00,N
20230926,140441,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,7380,-80,5,-1.07,2792507870,370290,55.33,7440,7820,7310,9690,5230,7460,7541.41,8.59,22219,18719,7966,7712,7586,7332,7206,7650,7270,420,2230,1000,4470,10,1,42000000,3100,56.34,1.21,12,0.88,131.00,6079.00,11460,20230908,-35.60,4955,20221013,48.94,11460,-35.60,20230908,5400,36.67,20230103,11460,-35.60,20230908,4955,48.94,20221013,5.57,N,040300,1000,420 억,,360611,N,N,0,N,00,N
20230926,130442,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,7400,-60,5,-0.80,2570259470,340123,50.82,7440,7820,7310,9690,5230,7460,7556.85,8.04,-904,-625,7966,7712,7586,7332,7206,7650,7270,420,2230,1000,4470,10,1,42000000,3108,56.49,1.22,12,0.81,131.00,6079.00,11460,20230908,-35.43,4955,20221013,49.34,11460,-35.43,20230908,5400,37.04,20230103,11460,-35.43,20230908,4955,49.34,20221013,5.57,N,040300,1000,420 억,,337488,N,N,0,N,00,N
20230926,120444,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,7460,0,3,0.00,2246188700,296283,44.27,7440,7820,7430,9690,5230,7460,7581.23,8.07,750,750,7966,7712,7586,7332,7206,7650,7270,420,2230,1000,4470,10,1,42000000,3133,56.95,1.23,12,0.71,131.00,6079.00,11460,20230908,-34.90,4955,20221013,50.55,11460,-34.90,20230908,5400,38.15,20230103,11460,-34.90,20230908,4955,50.55,20221013,5.57,N,040300,1000,420 억,,339142,N,N,0,N,00,N
20230926,110444,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,7520,60,2,0.80,1998500590,263154,39.32,7440,7820,7430,9690,5230,7460,7594.42,8.30,10286,10286,7966,7712,7586,7332,7206,7650,7270,420,2230,1000,4470,10,1,42000000,3158,57.40,1.24,12,0.63,131.00,6079.00,11460,20230908,-34.38,4955,20221013,51.77,11460,-34.38,20230908,5400,39.26,20230103,11460,-34.38,20230908,4955,51.77,20221013,5.57,N,040300,1000,420 억,,348678,N,N,0,N,00,N
20230926,100442,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,7570,110,2,1.47,1608986140,211379,31.58,7440,7820,7430,9690,5230,7460,7611.85,8.43,15832,15832,7966,7712,7586,7332,7206,7650,7270,420,2230,1000,4470,10,1,42000000,3179,57.79,1.25,12,0.50,131.00,6079.00,11460,20230908,-33.94,4955,20221013,52.77,11460,-33.94,20230908,5400,40.19,20230103,11460,-33.94,20230908,4955,52.77,20221013,5.57,N,040300,1000,420 억,,354224,N,N,0,N,00,N
20230926,090442,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,7580,120,2,1.61,241431100,32244,4.82,7440,7600,7430,9690,5230,7460,7487.63,8.52,19263,14652,7966,7712,7586,7332,7206,7650,7270,420,2230,1000,4470,10,1,42000000,3184,57.86,1.25,12,0.08,131.00,6079.00,11460,20230908,-33.86,4955,20221013,52.98,11460,-33.86,20230908,5400,40.37,20230103,11460,-33.86,20230908,4955,52.98,20221013,5.57,N,040300,1000,420 억,,357655,N,N,0,N,00,N
20230925,160443,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,7460,-450,5,-5.69,4922514620,646985,106.66,7780,7840,7460,10280,5540,7910,7610.65,7.95,68542,73018,8290,8100,7910,7720,7530,8195,7815,420,2370,1000,4740,10,1,42000000,3133,56.95,1.23,12,1.54,131.00,6079.00,11460,20230908,-34.90,4955,20221013,50.55,11460,-34.90,20230908,5400,38.15,20230103,11460,-34.90,20230908,4955,50.55,20221013,5.48,N,040300,1000,420 억,,333919,N,N,0,N,00,N
20230925,150446,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,7500,-410,5,-5.18,4371777740,573472,94.54,7780,7840,7500,10280,5540,7910,7623.35,7.54,51446,51449,8290,8100,7910,7720,7530,8195,7815,420,2370,1000,4740,10,1,42000000,3150,57.25,1.23,12,1.37,131.00,6079.00,11460,20230908,-34.55,4955,20221013,51.36,11460,-34.55,20230908,5400,38.89,20230103,11460,-34.55,20230908,4955,51.36,20221013,5.48,N,040300,1000,420 억,,316823,N,N,0,N,00,N
20230925,140438,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,7580,-330,5,-4.17,3602600290,471446,77.72,7780,7840,7530,10280,5540,7910,7641.59,6.98,27895,24987,8290,8100,7910,7720,7530,8195,7815,420,2370,1000,4740,10,1,42000000,3184,57.86,1.25,12,1.12,131.00,6079.00,11460,20230908,-33.86,4955,20221013,52.98,11460,-33.86,20230908,5400,40.37,20230103,11460,-33.86,20230908,4955,52.98,20221013,5.48,N,040300,1000,420 억,,293272,N,N,0,N,00,N
20230925,130440,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,7570,-340,5,-4.30,3126449950,408766,67.39,7780,7840,7530,10280,5540,7910,7648.50,6.87,23285,22080,8290,8100,7910,7720,7530,8195,7815,420,2370,1000,4740,10,1,42000000,3179,57.79,1.25,12,0.97,131.00,6079.00,11460,20230908,-33.94,4955,20221013,52.77,11460,-33.94,20230908,5400,40.19,20230103,11460,-33.94,20230908,4955,52.77,20221013,5.48,N,040300,1000,420 억,,288662,N,N,0,N,00,N
20230925,120444,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,7640,-270,5,-3.41,2715708210,354445,58.43,7780,7840,7550,10280,5540,7910,7661.86,6.58,11013,11182,8290,8100,7910,7720,7530,8195,7815,420,2370,1000,4740,10,1,42000000,3209,58.32,1.26,12,0.84,131.00,6079.00,11460,20230908,-33.33,4955,20221013,54.19,11460,-33.33,20230908,5400,41.48,20230103,11460,-33.33,20230908,4955,54.19,20221013,5.48,N,040300,1000,420 억,,276390,N,N,0,N,00,N
20230925,110439,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,7610,-300,5,-3.79,2437155910,317776,52.39,7780,7840,7550,10280,5540,7910,7669.41,6.55,9676,9677,8290,8100,7910,7720,7530,8195,7815,420,2370,1000,4740,10,1,42000000,3196,58.09,1.25,12,0.76,131.00,6079.00,11460,20230908,-33.60,4955,20221013,53.58,11460,-33.60,20230908,5400,40.93,20230103,11460,-33.60,20230908,4955,53.58,20221013,5.48,N,040300,1000,420 억,,275053,N,N,0,N,00,N
20230925,100441,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,7610,-300,5,-3.79,1867285280,243620,40.16,7780,7840,7550,10280,5540,7910,7664.74,6.38,2411,2372,8290,8100,7910,7720,7530,8195,7815,420,2370,1000,4740,10,1,42000000,3196,58.09,1.25,12,0.58,131.00,6079.00,11460,20230908,-33.60,4955,20221013,53.58,11460,-33.60,20230908,5400,40.93,20230103,11460,-33.60,20230908,4955,53.58,20221013,5.48,N,040300,1000,420 억,,267788,N,N,0,N,00,N
20230925,090441,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,7720,-190,5,-2.40,472813130,61113,10.07,7780,7840,7660,10280,5540,7910,7736.68,6.31,-434,-433,8290,8100,7910,7720,7530,8195,7815,420,2370,1000,4740,10,1,42000000,3242,58.93,1.27,12,0.15,131.00,6079.00,11460,20230908,-32.64,4955,20221013,55.80,11460,-32.64,20230908,5400,42.96,20230103,11460,-32.64,20230908,4955,55.80,20221013,5.48,N,040300,1000,420 억,,264943,N,N,0,N,00,N
20230922,160455,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,7910,-10,5,-0.13,4656772230,590857,27.27,7720,8100,7720,10290,5550,7920,7881.32,6.32,63569,61070,9253,8586,8253,7586,7253,8420,7420,420,2370,1000,4750,10,1,42000000,3322,60.38,1.30,12,1.41,131.00,6079.00,11460,20230908,-30.98,4955,20221013,59.64,11460,-30.98,20230908,5400,46.48,20230103,11460,-30.98,20230908,4955,59.64,20221013,5.36,N,040300,1000,420 억,,265377,N,N,0,N,00,N
20230922,150452,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,7940,20,2,0.25,4151330990,526837,24.32,7720,8100,7720,10290,5550,7920,7879.72,6.52,72227,68063,9253,8586,8253,7586,7253,8420,7420,420,2370,1000,4750,10,1,42000000,3335,60.61,1.31,12,1.25,131.00,6079.00,11460,20230908,-30.72,4955,20221013,60.24,11460,-30.72,20230908,5400,47.04,20230103,11460,-30.72,20230908,4955,60.24,20221013,5.36,N,040300,1000,420 억,,274035,N,N,0,N,00,N
20230922,140454,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,7880,-40,5,-0.51,3717451710,472121,21.79,7720,8100,7720,10290,5550,7920,7873.93,6.62,76390,72023,9253,8586,8253,7586,7253,8420,7420,420,2370,1000,4750,10,1,42000000,3310,60.15,1.30,12,1.12,131.00,6079.00,11460,20230908,-31.24,4955,20221013,59.03,11460,-31.24,20230908,5400,45.93,20230103,11460,-31.24,20230908,4955,59.03,20221013,5.36,N,040300,1000,420 억,,278198,N,N,0,N,00,N
20230922,130427,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,7840,-80,5,-1.01,3421509010,434602,20.06,7720,8100,7720,10290,5550,7920,7872.73,6.23,59693,55720,9253,8586,8253,7586,7253,8420,7420,420,2370,1000,4750,10,1,42000000,3293,59.85,1.29,12,1.03,131.00,6079.00,11460,20230908,-31.59,4955,20221013,58.22,11460,-31.59,20230908,5400,45.19,20230103,11460,-31.59,20230908,4955,58.22,20221013,5.36,N,040300,1000,420 억,,261501,N,N,0,N,00,N
20230922,120423,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,7830,-90,5,-1.14,2873585350,364559,16.83,7720,8100,7720,10290,5550,7920,7882.35,5.86,44287,41788,9253,8586,8253,7586,7253,8420,7420,420,2370,1000,4750,10,1,42000000,3289,59.77,1.29,12,0.87,131.00,6079.00,11460,20230908,-31.68,4955,20221013,58.02,11460,-31.68,20230908,5400,45.00,20230103,11460,-31.68,20230908,4955,58.02,20221013,5.36,N,040300,1000,420 억,,246095,N,N,0,N,00,N
20230922,110424,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,7980,60,2,0.76,2335419360,296442,13.68,7720,8100,7720,10290,5550,7920,7878.15,5.79,41175,38676,9253,8586,8253,7586,7253,8420,7420,420,2370,1000,4750,10,1,42000000,3352,60.92,1.31,12,0.71,131.00,6079.00,11460,20230908,-30.37,4955,20221013,61.05,11460,-30.37,20230908,5400,47.78,20230103,11460,-30.37,20230908,4955,61.05,20221013,5.36,N,040300,1000,420 억,,242983,N,N,0,N,00,N
20230922,100424,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,7980,60,2,0.76,1757040230,224041,10.34,7720,8000,7720,10290,5550,7920,7842.45,5.79,41286,38787,9253,8586,8253,7586,7253,8420,7420,420,2370,1000,4750,10,1,42000000,3352,60.92,1.31,12,0.53,131.00,6079.00,11460,20230908,-30.37,4955,20221013,61.05,11460,-30.37,20230908,5400,47.78,20230103,11460,-30.37,20230908,4955,61.05,20221013,5.36,N,040300,1000,420 억,,243094,N,N,0,N,00,N
20230922,090419,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,7760,-160,5,-2.02,411635680,53170,2.45,7720,7800,7720,10290,5550,7920,7741.46,5.08,11466,10983,9253,8586,8253,7586,7253,8420,7420,420,2370,1000,4750,10,1,42000000,3259,59.24,1.28,12,0.13,131.00,6079.00,11460,20230908,-32.29,4955,20221013,56.61,11460,-32.29,20230908,5400,43.70,20230103,11460,-32.29,20230908,4955,56.61,20221013,5.36,N,040300,1000,420 억,,213274,N,N,0,N,00,N
20230921,160425,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,7920,-370,5,-4.46,18191583420,2139489,345.88,8650,8920,7920,10770,5810,8290,8509.69,4.79,-128216,-124014,8516,8402,8236,8122,7956,8460,8180,420,2480,1000,4970,10,1,42000000,3326,60.46,1.30,12,5.09,131.00,6079.00,11460,20230908,-30.89,4955,20221013,59.84,11460,-30.89,20230908,5400,46.67,20230103,11460,-30.89,20230908,4955,59.84,20221013,5.21,N,040300,1000,420 억,,201276,N,N,0,N,00,N
20230921,150419,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,8020,-270,5,-3.26,17475108470,2049356,331.31,8650,8920,7970,10770,5810,8290,8527.27,4.71,-131865,-128195,8516,8402,8236,8122,7956,8460,8180,420,2480,1000,4970,10,1,42000000,3368,61.22,1.32,12,4.88,131.00,6079.00,11460,20230908,-30.02,4955,20221013,61.86,11460,-30.02,20230908,5400,48.52,20230103,11460,-30.02,20230908,4955,61.86,20221013,5.21,N,040300,1000,420 억,,197627,N,N,0,N,00,N
20230921,140423,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,8140,-150,5,-1.81,16423240220,1918716,310.19,8650,8920,8000,10770,5810,8290,8559.67,4.97,-120795,-117660,8516,8402,8236,8122,7956,8460,8180,420,2480,1000,4970,10,1,42000000,3419,62.14,1.34,12,4.57,131.00,6079.00,11460,20230908,-28.97,4955,20221013,64.28,11460,-28.97,20230908,5400,50.74,20230103,11460,-28.97,20230908,4955,64.28,20221013,5.21,N,040300,1000,420 억,,208697,N,N,0,N,00,N
20230921,130418,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,8040,-250,5,-3.02,15708893910,1830220,295.88,8650,8920,8030,10770,5810,8290,8583.26,4.99,-119856,-116201,8516,8402,8236,8122,7956,8460,8180,420,2480,1000,4970,10,1,42000000,3377,61.37,1.32,12,4.36,131.00,6079.00,11460,20230908,-29.84,4955,20221013,62.26,11460,-29.84,20230908,5400,48.89,20230103,11460,-29.84,20230908,4955,62.26,20221013,5.21,N,040300,1000,420 억,,209636,N,N,0,N,00,N
20230921,120416,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,8330,40,2,0.48,14257266360,1653143,267.25,8650,8920,8290,10770,5810,8290,8624.59,5.14,-113505,-109764,8516,8402,8236,8122,7956,8460,8180,420,2480,1000,4970,10,1,42000000,3499,63.59,1.37,12,3.94,131.00,6079.00,11460,20230908,-27.31,4955,20221013,68.11,11460,-27.31,20230908,5400,54.26,20230103,11460,-27.31,20230908,4955,68.11,20221013,5.21,N,040300,1000,420 억,,215987,N,N,0,N,00,N
20230921,110426,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,8490,200,2,2.41,13211391590,1528877,247.17,8650,8920,8400,10770,5810,8290,8641.53,5.18,-111984,-108242,8516,8402,8236,8122,7956,8460,8180,420,2480,1000,4970,10,1,42000000,3566,64.81,1.40,12,3.64,131.00,6079.00,11460,20230908,-25.92,4955,20221013,71.34,11460,-25.92,20230908,5400,57.22,20230103,11460,-25.92,20230908,4955,71.34,20221013,5.21,N,040300,1000,420 억,,217508,N,N,0,N,00,N
20230921,100418,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,8460,170,2,2.05,12176927680,1407020,227.47,8650,8920,8400,10770,5810,8290,8654.73,4.94,-122192,-117419,8516,8402,8236,8122,7956,8460,8180,420,2480,1000,4970,10,1,42000000,3553,64.58,1.39,12,3.35,131.00,6079.00,11460,20230908,-26.18,4955,20221013,70.74,11460,-26.18,20230908,5400,56.67,20230103,11460,-26.18,20230908,4955,70.74,20221013,5.21,N,040300,1000,420 억,,207300,N,N,0,N,00,N
20230921,090424,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,8740,450,2,5.43,5293228120,605521,97.89,8650,8920,8610,10770,5810,8290,8742.54,5.48,-99131,-91079,8516,8402,8236,8122,7956,8460,8180,420,2480,1000,4970,10,1,42000000,3671,66.72,1.44,12,1.44,131.00,6079.00,11460,20230908,-23.73,4955,20221013,76.39,11460,-23.73,20230908,5400,61.85,20230103,11460,-23.73,20230908,4955,76.39,20221013,5.21,N,040300,1000,420 억,,230361,N,N,0,N,00,N
20230920,160423,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,8290,70,2,0.85,4981126630,608169,81.10,8250,8350,8070,10680,5760,8220,8189.78,7.81,68180,69733,8966,8592,8386,8012,7806,8490,7910,420,2460,1000,4930,10,1,42000000,3482,63.28,1.36,12,1.45,131.00,6079.00,11460,20230908,-27.66,4955,20221013,67.31,11460,-27.66,20230908,5400,53.52,20230103,11460,-27.66,20230908,4365,89.92,20220920,5.17,N,040300,1000,420 억,,327844,N,N,0,N,00,N
20230920,150413,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,8210,-10,5,-0.12,4429541130,541273,72.18,8250,8350,8070,10680,5760,8220,8183.53,7.91,72762,73861,8966,8592,8386,8012,7806,8490,7910,420,2460,1000,4930,10,1,42000000,3448,62.67,1.35,12,1.29,131.00,6079.00,11460,20230908,-28.36,4955,20221013,65.69,11460,-28.36,20230908,5400,52.04,20230103,11460,-28.36,20230908,4365,88.09,20220920,5.17,N,040300,1000,420 억,,332426,N,N,0,N,00,N
20230920,140417,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,8270,50,2,0.61,3904165920,477184,63.63,8250,8350,8070,10680,5760,8220,8181.64,7.93,73539,73540,8966,8592,8386,8012,7806,8490,7910,420,2460,1000,4930,10,1,42000000,3473,63.13,1.36,12,1.14,131.00,6079.00,11460,20230908,-27.84,4955,20221013,66.90,11460,-27.84,20230908,5400,53.15,20230103,11460,-27.84,20230908,4365,89.46,20220920,5.17,N,040300,1000,420 억,,333203,N,N,0,N,00,N
20230920,130416,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,8260,40,2,0.49,3531613750,432076,57.62,8250,8350,8070,10680,5760,8220,8173.55,8.04,78216,77537,8966,8592,8386,8012,7806,8490,7910,420,2460,1000,4930,10,1,42000000,3469,63.05,1.36,12,1.03,131.00,6079.00,11460,20230908,-27.92,4955,20221013,66.70,11460,-27.92,20230908,5400,52.96,20230103,11460,-27.92,20230908,4365,89.23,20220920,5.17,N,040300,1000,420 억,,337880,N,N,0,N,00,N
20230920,120414,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,8180,-40,5,-0.49,3296349760,403493,53.81,8250,8350,8070,10680,5760,8220,8169.48,8.06,78731,78732,8966,8592,8386,8012,7806,8490,7910,420,2460,1000,4930,10,1,42000000,3436,62.44,1.35,12,0.96,131.00,6079.00,11460,20230908,-28.62,4955,20221013,65.09,11460,-28.62,20230908,5400,51.48,20230103,11460,-28.62,20230908,4365,87.40,20220920,5.17,N,040300,1000,420 억,,338395,N,N,0,N,00,N
20230920,110418,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,8230,10,2,0.12,2932666930,359055,47.88,8250,8350,8070,10680,5760,8220,8167.68,8.18,83752,83753,8966,8592,8386,8012,7806,8490,7910,420,2460,1000,4930,10,1,42000000,3457,62.82,1.35,12,0.85,131.00,6079.00,11460,20230908,-28.18,4955,20221013,66.09,11460,-28.18,20230908,5400,52.41,20230103,11460,-28.18,20230908,4365,88.55,20220920,5.17,N,040300,1000,420 억,,343416,N,N,0,N,00,N
20230920,100410,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,8080,-140,5,-1.70,2162947670,265277,35.38,8250,8350,8070,10680,5760,8220,8153.44,7.87,71017,71018,8966,8592,8386,8012,7806,8490,7910,420,2460,1000,4930,10,1,42000000,3394,61.68,1.33,12,0.63,131.00,6079.00,11460,20230908,-29.49,4955,20221013,63.07,11460,-29.49,20230908,5400,49.63,20230103,11460,-29.49,20230908,4365,85.11,20220920,5.17,N,040300,1000,420 억,,330681,N,N,0,N,00,N
20230920,090415,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,8230,10,2,0.12,457128730,55229,7.37,8250,8350,8200,10680,5760,8220,8277.40,6.15,-1454,-1453,8966,8592,8386,8012,7806,8490,7910,420,2460,1000,4930,10,1,42000000,3457,62.82,1.35,12,0.13,131.00,6079.00,11460,20230908,-28.18,4955,20221013,66.09,11460,-28.18,20230908,5400,52.41,20230103,11460,-28.18,20230908,4365,88.55,20220920,5.17,N,040300,1000,420 억,,258210,N,N,0,N,00,N
20230919,160413,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,8220,-430,5,-4.97,6173668640,733724,83.69,8610,8760,8180,11240,6060,8650,8414.31,6.15,-45532,-43757,9223,8936,8663,8376,8103,9080,8520,420,2590,1000,5190,10,1,42000000,3452,62.75,1.35,12,1.75,131.00,6079.00,11460,20230908,-28.27,4365,20220920,88.32,11460,-28.27,20230908,5400,52.22,20230103,11460,-28.27,20230908,3815,115.47,20220919,5.13,N,040300,1000,420 억,,258390,N,N,0,N,00,N
20230919,150413,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,8230,-420,5,-4.86,5516852810,653827,74.58,8610,8760,8220,11240,6060,8650,8437.75,6.44,-33505,-33836,9223,8936,8663,8376,8103,9080,8520,420,2590,1000,5190,10,1,42000000,3457,62.82,1.35,12,1.56,131.00,6079.00,11460,20230908,-28.18,4365,20220920,88.55,11460,-28.18,20230908,5400,52.41,20230103,11460,-28.18,20230908,3815,115.73,20220919,5.13,N,040300,1000,420 억,,270417,N,N,0,N,00,N
20230919,140411,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,8390,-260,5,-3.01,4106805370,484016,55.21,8610,8760,8370,11240,6060,8650,8484.82,6.43,-33711,-33198,9223,8936,8663,8376,8103,9080,8520,420,2590,1000,5190,10,1,42000000,3524,64.05,1.38,12,1.15,131.00,6079.00,11460,20230908,-26.79,4365,20220920,92.21,11460,-26.79,20230908,5400,55.37,20230103,11460,-26.79,20230908,3815,119.92,20220919,5.13,N,040300,1000,420 억,,270211,N,N,0,N,00,N
20230919,130406,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,8430,-220,5,-2.54,3613557170,425265,48.51,8610,8760,8370,11240,6060,8650,8497.15,6.74,-20707,-20101,9223,8936,8663,8376,8103,9080,8520,420,2590,1000,5190,10,1,42000000,3541,64.35,1.39,12,1.01,131.00,6079.00,11460,20230908,-26.44,4365,20220920,93.13,11460,-26.44,20230908,5400,56.11,20230103,11460,-26.44,20230908,3815,120.97,20220919,5.13,N,040300,1000,420 억,,283215,N,N,0,N,00,N
20230919,120418,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,8390,-260,5,-3.01,3109487400,365452,41.68,8610,8760,8370,11240,6060,8650,8508.57,7.12,-4918,-3103,9223,8936,8663,8376,8103,9080,8520,420,2590,1000,5190,10,1,42000000,3524,64.05,1.38,12,0.87,131.00,6079.00,11460,20230908,-26.79,4365,20220920,92.21,11460,-26.79,20230908,5400,55.37,20230103,11460,-26.79,20230908,3815,119.92,20220919,5.13,N,040300,1000,420 억,,299004,N,N,0,N,00,N
20230919,110417,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,8380,-270,5,-3.12,2573437830,301653,34.41,8610,8760,8370,11240,6060,8650,8531.08,7.01,-9480,-7665,9223,8936,8663,8376,8103,9080,8520,420,2590,1000,5190,10,1,42000000,3520,63.97,1.38,12,0.72,131.00,6079.00,11460,20230908,-26.88,4365,20220920,91.98,11460,-26.88,20230908,5400,55.19,20230103,11460,-26.88,20230908,3815,119.66,20220919,5.13,N,040300,1000,420 억,,294442,N,N,0,N,00,N
20230919,100414,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,8560,-90,5,-1.04,1282210120,148915,16.99,8610,8760,8520,11240,6060,8650,8610.32,6.72,-21599,-21599,9223,8936,8663,8376,8103,9080,8520,420,2590,1000,5190,10,1,42000000,3595,65.34,1.41,12,0.35,131.00,6079.00,11460,20230908,-25.31,4365,20220920,96.11,11460,-25.31,20230908,5400,58.52,20230103,11460,-25.31,20230908,3815,124.38,20220919,5.13,N,040300,1000,420 억,,282323,N,N,0,N,00,N
20230919,090413,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,8690,40,2,0.46,84336080,9770,1.11,8610,8710,8610,11240,6060,8650,8631.96,7.20,-1363,-1168,9223,8936,8663,8376,8103,9080,8520,420,2590,1000,5190,10,1,42000000,3650,66.34,1.43,12,0.02,131.00,6079.00,11460,20230908,-24.17,4365,20220920,99.08,11460,-24.17,20230908,5400,60.93,20230103,11460,-24.17,20230908,3815,127.79,20220919,5.13,N,040300,1000,420 억,,302559,N,N,0,N,00,N
20230918,160415,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,8650,90,2,1.05,7555150430,866119,89.96,8440,8950,8390,11120,6000,8560,8723.14,7.24,48778,50196,9180,8870,8620,8310,8060,9025,8465,420,2560,1000,5130,10,1,42000000,3633,66.03,1.42,12,2.06,131.00,6079.00,11460,20230908,-24.52,3815,20220919,126.74,11460,-24.52,20230908,5400,60.19,20230103,11460,-24.52,20230908,3815,126.74,20220919,5.19,N,040300,1000,420 억,,303922,N,N,0,N,00,N
20230918,150411,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,8630,70,2,0.82,7049015340,807316,83.85,8440,8950,8390,11120,6000,8560,8731.54,7.36,54084,55502,9180,8870,8620,8310,8060,9025,8465,420,2560,1000,5130,10,1,42000000,3625,65.88,1.42,12,1.92,131.00,6079.00,11460,20230908,-24.69,3815,20220919,126.21,11460,-24.69,20230908,5400,59.81,20230103,11460,-24.69,20230908,3815,126.21,20220919,5.19,N,040300,1000,420 억,,309228,N,N,0,N,00,N
20230918,140422,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,8720,160,2,1.87,6449026430,738052,76.66,8440,8950,8390,11120,6000,8560,8738.04,7.44,57185,58603,9180,8870,8620,8310,8060,9025,8465,420,2560,1000,5130,10,1,42000000,3662,66.56,1.43,12,1.76,131.00,6079.00,11460,20230908,-23.91,3815,20220919,128.57,11460,-23.91,20230908,5400,61.48,20230103,11460,-23.91,20230908,3815,128.57,20220919,5.19,N,040300,1000,420 억,,312329,N,N,0,N,00,N
20230918,130412,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,8710,150,2,1.75,5669932440,648270,67.33,8440,8950,8390,11120,6000,8560,8746.41,7.30,51574,53171,9180,8870,8620,8310,8060,9025,8465,420,2560,1000,5130,10,1,42000000,3658,66.49,1.43,12,1.54,131.00,6079.00,11460,20230908,-24.00,3815,20220919,128.31,11460,-24.00,20230908,5400,61.30,20230103,11460,-24.00,20230908,3815,128.31,20220919,5.19,N,040300,1000,420 억,,306718,N,N,0,N,00,N
20230918,120413,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,8740,180,2,2.10,5053760870,577167,59.95,8440,8950,8390,11120,6000,8560,8756.34,6.87,33554,34171,9180,8870,8620,8310,8060,9025,8465,420,2560,1000,5130,10,1,42000000,3671,66.72,1.44,12,1.37,131.00,6079.00,11460,20230908,-23.73,3815,20220919,129.10,11460,-23.73,20230908,5400,61.85,20230103,11460,-23.73,20230908,3815,129.10,20220919,5.19,N,040300,1000,420 억,,288698,N,N,0,N,00,N
20230918,110415,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,8810,250,2,2.92,4443885510,507575,52.72,8440,8950,8390,11120,6000,8560,8755.34,6.88,33849,34299,9180,8870,8620,8310,8060,9025,8465,420,2560,1000,5130,10,1,42000000,3700,67.25,1.45,12,1.21,131.00,6079.00,11460,20230908,-23.12,3815,20220919,130.93,11460,-23.12,20230908,5400,63.15,20230103,11460,-23.12,20230908,3815,130.93,20220919,5.19,N,040300,1000,420 억,,288993,N,N,0,N,00,N
20230918,100410,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,8770,210,2,2.45,3903935120,445830,46.31,8440,8950,8390,11120,6000,8560,8756.80,6.72,27104,27054,9180,8870,8620,8310,8060,9025,8465,420,2560,1000,5130,10,1,42000000,3683,66.95,1.44,12,1.06,131.00,6079.00,11460,20230908,-23.47,3815,20220919,129.88,11460,-23.47,20230908,5400,62.41,20230103,11460,-23.47,20230908,3815,129.88,20220919,5.19,N,040300,1000,420 억,,282248,N,N,0,N,00,N
20230918,090406,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,8570,10,2,0.12,400527240,47353,4.92,8440,8570,8390,11120,6000,8560,8457.12,6.23,6441,6559,9180,8870,8620,8310,8060,9025,8465,420,2560,1000,5130,10,1,42000000,3599,65.42,1.41,12,0.11,131.00,6079.00,11460,20230908,-25.22,3815,20220919,124.64,11460,-25.22,20230908,5400,58.70,20230103,11460,-25.22,20230908,3815,124.64,20220919,5.19,N,040300,1000,420 억,,261585,N,N,0,N,00,N
20230915,160411,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,8560,-100,5,-1.15,8104343180,935534,85.72,8500,8930,8370,11250,6070,8660,8662.92,6.06,-61484,-63559,9026,8842,8556,8372,8086,8935,8465,420,2590,1000,5190,10,1,42000000,3595,65.34,1.41,12,2.23,131.00,6079.00,11460,20230908,-25.31,3710,20220916,130.73,11460,-25.31,20230908,5400,58.52,20230103,11460,-25.31,20230908,3660,133.88,20220915,5.13,N,040300,1000,420 억,,254464,N,N,0,N,00,N
20230915,150412,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,8580,-80,5,-0.92,7640683340,881322,80.75,8500,8930,8370,11250,6070,8660,8669.57,6.07,-61077,-63832,9026,8842,8556,8372,8086,8935,8465,420,2590,1000,5190,10,1,42000000,3604,65.50,1.41,12,2.10,131.00,6079.00,11460,20230908,-25.13,3710,20220916,131.27,11460,-25.13,20230908,5400,58.89,20230103,11460,-25.13,20230908,3660,134.43,20220915,5.13,N,040300,1000,420 억,,254871,N,N,0,N,00,N
20230915,140410,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,8650,-10,5,-0.12,6983058020,804738,73.74,8500,8930,8370,11250,6070,8660,8677.43,6.00,-64096,-66801,9026,8842,8556,8372,8086,8935,8465,420,2590,1000,5190,10,1,42000000,3633,66.03,1.42,12,1.92,131.00,6079.00,11460,20230908,-24.52,3710,20220916,133.15,11460,-24.52,20230908,5400,60.19,20230103,11460,-24.52,20230908,3660,136.34,20220915,5.13,N,040300,1000,420 억,,251852,N,N,0,N,00,N
20230915,130408,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,8720,60,2,0.69,6429358210,740674,67.87,8500,8930,8370,11250,6070,8660,8680.42,5.80,-72385,-75090,9026,8842,8556,8372,8086,8935,8465,420,2590,1000,5190,10,1,42000000,3662,66.56,1.43,12,1.76,131.00,6079.00,11460,20230908,-23.91,3710,20220916,135.04,11460,-23.91,20230908,5400,61.48,20230103,11460,-23.91,20230908,3660,138.25,20220915,5.13,N,040300,1000,420 억,,243563,N,N,0,N,00,N
20230915,120413,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,8660,0,3,0.00,6016406840,693152,63.51,8500,8930,8370,11250,6070,8660,8679.78,5.90,-68038,-70743,9026,8842,8556,8372,8086,8935,8465,420,2590,1000,5190,10,1,42000000,3637,66.11,1.42,12,1.65,131.00,6079.00,11460,20230908,-24.43,3710,20220916,133.42,11460,-24.43,20230908,5400,60.37,20230103,11460,-24.43,20230908,3660,136.61,20220915,5.13,N,040300,1000,420 억,,247910,N,N,0,N,00,N
20230915,110414,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,8900,240,2,2.77,3913092040,453903,41.59,8500,8930,8370,11250,6070,8660,8620.98,6.84,-28754,-31459,9026,8842,8556,8372,8086,8935,8465,420,2590,1000,5190,10,1,42000000,3738,67.94,1.46,12,1.08,131.00,6079.00,11460,20230908,-22.34,3710,20220916,139.89,11460,-22.34,20230908,5400,64.81,20230103,11460,-22.34,20230908,3660,143.17,20220915,5.13,N,040300,1000,420 억,,287194,N,N,0,N,00,N
20230915,100414,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,8620,-40,5,-0.46,2382096230,279188,25.58,8500,8710,8370,11250,6070,8660,8532.21,7.02,-20975,-23680,9026,8842,8556,8372,8086,8935,8465,420,2590,1000,5190,10,1,42000000,3620,65.80,1.42,12,0.66,131.00,6079.00,11460,20230908,-24.78,3710,20220916,132.35,11460,-24.78,20230908,5400,59.63,20230103,11460,-24.78,20230908,3660,135.52,20220915,5.13,N,040300,1000,420 억,,294973,N,N,0,N,00,N
20230915,090407,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,8430,-230,5,-2.66,835645810,98389,9.02,8500,8660,8430,11250,6070,8660,8493.22,7.00,-21774,-24530,9026,8842,8556,8372,8086,8935,8465,420,2590,1000,5190,10,1,42000000,3541,64.35,1.39,12,0.23,131.00,6079.00,11460,20230908,-26.44,3710,20220916,127.22,11460,-26.44,20230908,5400,56.11,20230103,11460,-26.44,20230908,3660,130.33,20220915,5.13,N,040300,1000,420 억,,294174,N,N,0,N,00,N
20230914,160412,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,8660,120,2,1.41,9088649620,1070170,83.89,8530,8740,8270,11100,5980,8540,8492.17,7.50,78845,79998,9193,8866,8683,8356,8173,8775,8265,420,2560,1000,5120,10,1,42000000,3637,66.11,1.42,12,2.55,131.00,6079.00,11460,20230908,-24.43,3660,20220915,136.61,11460,-24.43,20230908,5400,60.37,20230103,11460,-24.43,20230908,3640,137.91,20220914,4.94,N,040300,1000,420 억,,314795,N,N,0,N,00,N
20230914,150404,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,8630,90,2,1.05,8544451810,1007241,78.96,8530,8740,8270,11100,5980,8540,8483.03,7.74,89115,89115,9193,8866,8683,8356,8173,8775,8265,420,2560,1000,5120,10,1,42000000,3625,65.88,1.42,12,2.40,131.00,6079.00,11460,20230908,-24.69,3660,20220915,135.79,11460,-24.69,20230908,5400,59.81,20230103,11460,-24.69,20230908,3640,137.09,20220914,4.94,N,040300,1000,420 억,,325065,N,N,0,N,00,N
20230914,140404,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,8540,0,3,0.00,6790552290,804640,63.08,8530,8640,8270,11100,5980,8540,8439.24,7.56,81434,81434,9193,8866,8683,8356,8173,8775,8265,420,2560,1000,5120,10,1,42000000,3587,65.19,1.40,12,1.92,131.00,6079.00,11460,20230908,-25.48,3660,20220915,133.33,11460,-25.48,20230908,5400,58.15,20230103,11460,-25.48,20230908,3640,134.62,20220914,4.94,N,040300,1000,420 억,,317384,N,N,0,N,00,N
20230914,130401,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,8500,-40,5,-0.47,5944980170,705494,55.30,8530,8640,8270,11100,5980,8540,8426.69,7.97,98768,93481,9193,8866,8683,8356,8173,8775,8265,420,2560,1000,5120,10,1,42000000,3570,64.89,1.40,12,1.68,131.00,6079.00,11460,20230908,-25.83,3660,20220915,132.24,11460,-25.83,20230908,5400,57.41,20230103,11460,-25.83,20230908,3640,133.52,20220914,4.94,N,040300,1000,420 억,,334718,N,N,0,N,00,N
20230914,120412,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,8420,-120,5,-1.41,5216505580,619651,48.57,8530,8640,8270,11100,5980,8540,8418.46,7.57,82109,80798,9193,8866,8683,8356,8173,8775,8265,420,2560,1000,5120,10,1,42000000,3536,64.27,1.39,12,1.48,131.00,6079.00,11460,20230908,-26.53,3660,20220915,130.05,11460,-26.53,20230908,5400,55.93,20230103,11460,-26.53,20230908,3640,131.32,20220914,4.94,N,040300,1000,420 억,,318059,N,N,0,N,00,N
20230914,110405,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,8340,-200,5,-2.34,4464419600,529938,41.54,8530,8640,8270,11100,5980,8540,8424.42,6.56,39677,39510,9193,8866,8683,8356,8173,8775,8265,420,2560,1000,5120,10,1,42000000,3503,63.66,1.37,12,1.26,131.00,6079.00,11460,20230908,-27.23,3660,20220915,127.87,11460,-27.23,20230908,5400,54.44,20230103,11460,-27.23,20230908,3640,129.12,20220914,4.94,N,040300,1000,420 억,,275627,N,N,0,N,00,N
20230914,100400,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,8500,-40,5,-0.47,2347879810,276321,21.66,8530,8640,8400,11100,5980,8540,8496.93,6.20,24417,24417,9193,8866,8683,8356,8173,8775,8265,420,2560,1000,5120,10,1,42000000,3570,64.89,1.40,12,0.66,131.00,6079.00,11460,20230908,-25.83,3660,20220915,132.24,11460,-25.83,20230908,5400,57.41,20230103,11460,-25.83,20230908,3640,133.52,20220914,4.94,N,040300,1000,420 억,,260367,N,N,0,N,00,N
20230914,090408,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,8550,10,2,0.12,335341100,39221,3.07,8530,8620,8530,11100,5980,8540,8550.04,5.42,-8399,-7671,9193,8866,8683,8356,8173,8775,8265,420,2560,1000,5120,10,1,42000000,3591,65.27,1.41,12,0.09,131.00,6079.00,11460,20230908,-25.39,3660,20220915,133.61,11460,-25.39,20230908,5400,58.33,20230103,11460,-25.39,20230908,3640,134.89,20220914,4.94,N,040300,1000,420 억,,227551,N,N,0,N,00,N
20230913,160409,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,8540,-380,5,-4.26,10811009190,1237592,82.97,8710,9010,8500,11590,6250,8920,8737.23,5.54,45364,44336,9353,9136,8923,8706,8493,9030,8600,420,2670,1000,5350,10,1,42000000,3587,65.19,1.40,12,2.95,131.00,6079.00,11460,20230908,-25.48,3640,20220914,134.62,11460,-25.48,20230908,5400,58.15,20230103,11460,-25.48,20230908,3640,134.62,20220914,4.89,N,040300,1000,420 억,,232637,N,N,0,N,00,N
20230913,150404,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,8570,-350,5,-3.92,9602180320,1095831,73.47,8710,9010,8540,11590,6250,8920,8762.38,5.09,26403,22062,9353,9136,8923,8706,8493,9030,8600,420,2670,1000,5350,10,1,42000000,3599,65.42,1.41,12,2.61,131.00,6079.00,11460,20230908,-25.22,3640,20220914,135.44,11460,-25.22,20230908,5400,58.70,20230103,11460,-25.22,20230908,3640,135.44,20220914,4.89,N,040300,1000,420 억,,213676,N,N,0,N,00,N
20230913,140408,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,8820,-100,5,-1.12,7562808950,860260,57.68,8710,9010,8600,11590,6250,8920,8791.22,4.65,8158,3817,9353,9136,8923,8706,8493,9030,8600,420,2670,1000,5350,10,1,42000000,3704,67.33,1.45,12,2.05,131.00,6079.00,11460,20230908,-23.04,3640,20220914,142.31,11460,-23.04,20230908,5400,63.33,20230103,11460,-23.04,20230908,3640,142.31,20220914,4.89,N,040300,1000,420 억,,195431,N,N,0,N,00,N
20230913,130358,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,8860,-60,5,-0.67,6999608560,796335,53.39,8710,9010,8600,11590,6250,8920,8789.68,4.63,7273,2932,9353,9136,8923,8706,8493,9030,8600,420,2670,1000,5350,10,1,42000000,3721,67.63,1.46,12,1.90,131.00,6079.00,11460,20230908,-22.69,3640,20220914,143.41,11460,-22.69,20230908,5400,64.07,20230103,11460,-22.69,20230908,3640,143.41,20220914,4.89,N,040300,1000,420 억,,194546,N,N,0,N,00,N
20230913,120410,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,8840,-80,5,-0.90,6248262830,711313,47.69,8710,9010,8600,11590,6250,8920,8784.01,4.65,8112,3771,9353,9136,8923,8706,8493,9030,8600,420,2670,1000,5350,10,1,42000000,3713,67.48,1.45,12,1.69,131.00,6079.00,11460,20230908,-22.86,3640,20220914,142.86,11460,-22.86,20230908,5400,63.70,20230103,11460,-22.86,20230908,3640,142.86,20220914,4.89,N,040300,1000,420 억,,195385,N,N,0,N,00,N
20230913,110405,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,8800,-120,5,-1.35,5644736960,642491,43.08,8710,9010,8600,11590,6250,8920,8785.58,4.71,10554,6213,9353,9136,8923,8706,8493,9030,8600,420,2670,1000,5350,10,1,42000000,3696,67.18,1.45,12,1.53,131.00,6079.00,11460,20230908,-23.21,3640,20220914,141.76,11460,-23.21,20230908,5400,62.96,20230103,11460,-23.21,20230908,3640,141.76,20220914,4.89,N,040300,1000,420 억,,197827,N,N,0,N,00,N
20230913,100401,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,8910,-10,5,-0.11,4541565740,516973,34.66,8710,9010,8600,11590,6250,8920,8784.76,4.72,10770,1814,9353,9136,8923,8706,8493,9030,8600,420,2670,1000,5350,10,1,42000000,3742,68.02,1.47,12,1.23,131.00,6079.00,11460,20230908,-22.25,3640,20220914,144.78,11460,-22.25,20230908,5400,65.00,20230103,11460,-22.25,20230908,3640,144.78,20220914,4.89,N,040300,1000,420 억,,198043,N,N,0,N,00,N
20230913,090358,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,8690,-230,5,-2.58,1025619690,117836,7.90,8710,8780,8650,11590,6250,8920,8702.70,4.76,12605,8339,9353,9136,8923,8706,8493,9030,8600,420,2670,1000,5350,10,1,42000000,3650,66.34,1.43,12,0.28,131.00,6079.00,11460,20230908,-24.17,3640,20220914,138.74,11460,-24.17,20230908,5400,60.93,20230103,11460,-24.17,20230908,3640,138.74,20220914,4.89,N,040300,1000,420 억,,199878,N,N,0,N,00,N
20230912,160356,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,8920,-240,5,-2.62,12831469890,1435467,77.15,9020,9140,8710,11900,6420,9160,8938.84,4.31,23908,30365,10053,9606,9353,8906,8653,9480,8780,420,2740,1000,5490,10,1,42000000,3746,68.09,1.47,12,3.42,131.00,6079.00,11460,20230908,-22.16,3640,20220914,145.05,11460,-22.16,20230908,5400,65.19,20230103,11460,-22.16,20230908,3640,145.05,20220914,4.52,N,040300,1000,420 억,,180816,N,N,0,N,00,N
20230912,150403,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,8920,-240,5,-2.62,11648967530,1302651,70.01,9020,9140,8710,11900,6420,9160,8942.43,4.07,14067,14067,10053,9606,9353,8906,8653,9480,8780,420,2740,1000,5490,10,1,42000000,3746,68.09,1.47,12,3.10,131.00,6079.00,11460,20230908,-22.16,3640,20220914,145.05,11460,-22.16,20230908,5400,65.19,20230103,11460,-22.16,20230908,3640,145.05,20220914,4.52,N,040300,1000,420 억,,170975,N,N,0,N,00,N
20230912,140403,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,8990,-170,5,-1.86,10504988720,1174667,63.13,9020,9140,8710,11900,6420,9160,8942.86,4.28,23037,23037,10053,9606,9353,8906,8653,9480,8780,420,2740,1000,5490,10,1,42000000,3776,68.63,1.48,12,2.80,131.00,6079.00,11460,20230908,-21.55,3640,20220914,146.98,11460,-21.55,20230908,5400,66.48,20230103,11460,-21.55,20230908,3640,146.98,20220914,4.52,N,040300,1000,420 억,,179945,N,N,0,N,00,N
20230912,130400,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,8800,-360,5,-3.93,8345224460,934317,50.21,9020,9140,8710,11900,6420,9160,8931.78,4.64,37994,37687,10053,9606,9353,8906,8653,9480,8780,420,2740,1000,5490,10,1,42000000,3696,67.18,1.45,12,2.22,131.00,6079.00,11460,20230908,-23.21,3640,20220914,141.76,11460,-23.21,20230908,5400,62.96,20230103,11460,-23.21,20230908,3640,141.76,20220914,4.52,N,040300,1000,420 억,,194902,N,N,0,N,00,N
20230912,120354,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,8910,-250,5,-2.73,6736119740,751050,40.36,9020,9140,8810,11900,6420,9160,8968.81,4.53,33546,33546,10053,9606,9353,8906,8653,9480,8780,420,2740,1000,5490,10,1,42000000,3742,68.02,1.47,12,1.79,131.00,6079.00,11460,20230908,-22.25,3640,20220914,144.78,11460,-22.25,20230908,5400,65.00,20230103,11460,-22.25,20230908,3640,144.78,20220914,4.52,N,040300,1000,420 억,,190454,N,N,0,N,00,N
20230912,110359,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,8920,-240,5,-2.62,5209746230,579128,31.12,9020,9140,8880,11900,6420,9160,8995.71,4.26,22059,22060,10053,9606,9353,8906,8653,9480,8780,420,2740,1000,5490,10,1,42000000,3746,68.09,1.47,12,1.38,131.00,6079.00,11460,20230908,-22.16,3640,20220914,145.05,11460,-22.16,20230908,5400,65.19,20230103,11460,-22.16,20230908,3640,145.05,20220914,4.52,N,040300,1000,420 억,,178967,N,N,0,N,00,N
20230912,100358,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,9000,-160,5,-1.75,3901823190,434181,23.33,9020,9100,8880,11900,6420,9160,8986.43,4.92,49624,49625,10053,9606,9353,8906,8653,9480,8780,420,2740,1000,5490,10,1,42000000,3780,68.70,1.48,12,1.03,131.00,6079.00,11460,20230908,-21.47,3640,20220914,147.25,11460,-21.47,20230908,5400,66.67,20230103,11460,-21.47,20230908,3640,147.25,20220914,4.52,N,040300,1000,420 억,,206532,N,N,0,N,00,N
20230912,090401,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,9060,-100,5,-1.09,890867710,98686,5.30,9020,9100,8990,11900,6420,9160,9026.63,4.14,16786,16786,10053,9606,9353,8906,8653,9480,8780,420,2740,1000,5490,10,1,42000000,3805,69.16,1.49,12,0.23,131.00,6079.00,11460,20230908,-20.94,3640,20220914,148.90,11460,-20.94,20230908,5400,67.78,20230103,11460,-20.94,20230908,3640,148.90,20220914,4.52,N,040300,1000,420 억,,173694,N,N,0,N,00,N
20230911,160355,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,9160,-680,5,-6.91,16630266860,1778268,10.48,9660,9800,9100,12790,6890,9840,9352.13,3.41,-112201,-107945,12026,10932,10366,9272,8706,10650,8990,420,2950,1000,5900,10,1,42000000,3847,69.92,1.51,12,4.23,131.00,6079.00,11460,20230908,-20.07,3640,20220914,151.65,11460,-20.07,20230908,5400,69.63,20230103,11460,-20.07,20230908,3640,151.65,20220914,4.49,N,040300,1000,420 억,,143275,N,N,0,N,00,N
20230911,150401,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,9210,-630,5,-6.40,15731128450,1680278,9.90,9660,9800,9100,12790,6890,9840,9361.66,3.38,-113473,-116465,12026,10932,10366,9272,8706,10650,8990,420,2950,1000,5900,10,1,42000000,3868,70.31,1.52,12,4.00,131.00,6079.00,11460,20230908,-19.63,3640,20220914,153.02,11460,-19.63,20230908,5400,70.56,20230103,11460,-19.63,20230908,3640,153.02,20220914,4.49,N,040300,1000,420 억,,142003,N,N,0,N,00,N
20230911,140407,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,9150,-690,5,-7.01,14412287280,1536802,9.05,9660,9800,9100,12790,6890,9840,9377.51,3.70,-100259,-103251,12026,10932,10366,9272,8706,10650,8990,420,2950,1000,5900,10,1,42000000,3843,69.85,1.51,12,3.66,131.00,6079.00,11460,20230908,-20.16,3640,20220914,151.37,11460,-20.16,20230908,5400,69.44,20230103,11460,-20.16,20230908,3640,151.37,20220914,4.49,N,040300,1000,420 억,,155217,N,N,0,N,00,N
20230911,130353,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,9220,-620,5,-6.30,13133429500,1397247,8.23,9660,9800,9130,12790,6890,9840,9398.88,3.72,-99293,-102285,12026,10932,10366,9272,8706,10650,8990,420,2950,1000,5900,10,1,42000000,3872,70.38,1.52,12,3.33,131.00,6079.00,11460,20230908,-19.55,3640,20220914,153.30,11460,-19.55,20230908,5400,70.74,20230103,11460,-19.55,20230908,3640,153.30,20220914,4.49,N,040300,1000,420 억,,156183,N,N,0,N,00,N
20230911,120356,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,9210,-630,5,-6.40,12256320700,1302382,7.67,9660,9800,9130,12790,6890,9840,9410.05,4.11,-82739,-85731,12026,10932,10366,9272,8706,10650,8990,420,2950,1000,5900,10,1,42000000,3868,70.31,1.52,12,3.10,131.00,6079.00,11460,20230908,-19.63,3640,20220914,153.02,11460,-19.63,20230908,5400,70.56,20230103,11460,-19.63,20230908,3640,153.02,20220914,4.49,N,040300,1000,420 억,,172737,N,N,0,N,00,N
20230911,110350,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,9160,-680,5,-6.91,11222295740,1189936,7.01,9660,9800,9130,12790,6890,9840,9430.33,4.54,-64770,-66862,12026,10932,10366,9272,8706,10650,8990,420,2950,1000,5900,10,1,42000000,3847,69.92,1.51,12,2.83,131.00,6079.00,11460,20230908,-20.07,3640,20220914,151.65,11460,-20.07,20230908,5400,69.63,20230103,11460,-20.07,20230908,3640,151.65,20220914,4.49,N,040300,1000,420 억,,190706,N,N,0,N,00,N
20230911,100352,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,9400,-440,5,-4.47,7939673780,834886,4.92,9660,9800,9300,12790,6890,9840,9509.11,6.12,1650,-63,12026,10932,10366,9272,8706,10650,8990,420,2950,1000,5900,10,1,42000000,3948,71.76,1.55,12,1.99,131.00,6079.00,11460,20230908,-17.98,3640,20220914,158.24,11460,-17.98,20230908,5400,74.07,20230103,11460,-17.98,20230908,3640,158.24,20220914,4.49,N,040300,1000,420 억,,257126,N,N,0,N,00,N
20230911,090352,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,9660,-180,5,-1.83,1551614280,160523,0.95,9660,9800,9590,12790,6890,9840,9663.84,5.74,-14378,-15509,12026,10932,10366,9272,8706,10650,8990,420,2950,1000,5900,10,1,42000000,4057,73.74,1.59,12,0.38,131.00,6079.00,11460,20230908,-15.71,3640,20220914,165.38,11460,-15.71,20230908,5400,78.89,20230103,11460,-15.71,20230908,3640,165.38,20220914,4.49,N,040300,1000,420 억,,241098,N,N,0,N,00,N
20230908,160356,00,50.00,KOSDAQ,신고가,방송서비스,N,N,N,N,50,N,9840,-410,5,-4.00,178666952560,16816994,119.32,10180,11460,9800,13320,7180,10250,10627.51,5.67,90209,108307,11136,10692,9806,9362,8476,10915,9585,420,3070,1000,6150,10,1,42000000,4133,75.11,1.62,12,40.04,131.00,6079.00,11460,20230908,-14.14,3640,20220914,170.33,11460,-14.14,20230908,5400,82.22,20230103,11460,-14.14,20230908,3640,170.33,20220914,4.46,N,040300,1000,420 억,,238261,N,N,0,N,00,N
20230908,150358,00,50.00,KOSDAQ,신고가,방송서비스,N,N,N,N,50,N,9930,-320,5,-3.12,175915736910,16538245,117.35,10180,11460,9800,13320,7180,10250,10639.91,4.88,56941,57894,11136,10692,9806,9362,8476,10915,9585,420,3070,1000,6150,10,1,42000000,4171,75.80,1.63,12,39.38,131.00,6079.00,11460,20230908,-13.35,3640,20220914,172.80,11460,-13.35,20230908,5400,83.89,20230103,11460,-13.35,20230908,3640,172.80,20220914,4.46,N,040300,1000,420 억,,204993,N,N,0,N,00,N
20230908,140358,00,50.00,KOSDAQ,신고가,방송서비스,N,N,N,N,50,N,9960,-290,5,-2.83,171619881930,16106059,114.28,10180,11460,9800,13320,7180,10250,10658.84,4.68,48568,46443,11136,10692,9806,9362,8476,10915,9585,420,3070,1000,6150,10,1,42000000,4183,76.03,1.64,12,38.35,131.00,6079.00,11460,20230908,-13.09,3640,20220914,173.63,11460,-13.09,20230908,5400,84.44,20230103,11460,-13.09,20230908,3640,173.63,20220914,4.46,N,040300,1000,420 억,,196620,N,N,0,N,00,N
20230908,130359,00,50.00,KOSDAQ,신고가,방송서비스,N,N,N,N,50,N,9970,-280,5,-2.73,165752657170,15513665,110.08,10180,11460,9820,13320,7180,10250,10687.89,3.08,-18564,-19094,11136,10692,9806,9362,8476,10915,9585,420,3070,1000,6150,10,1,42000000,4187,76.11,1.64,12,36.94,131.00,6079.00,11460,20230908,-13.00,3640,20220914,173.90,11460,-13.00,20230908,5400,84.63,20230103,11460,-13.00,20230908,3640,173.90,20220914,4.46,N,040300,1000,420 억,,129488,N,N,0,N,00,N
20230908,120405,00,50.00,KOSDAQ,신고가,방송서비스,N,N,N,N,50,N,10100,-150,5,-1.46,159522262990,14892624,105.67,10180,11460,9820,13320,7180,10250,10715.47,3.40,-5255,-5786,11136,10692,9806,9362,8476,10915,9585,420,3070,1000,6150,10,1,42000000,4242,77.10,1.66,12,35.46,131.00,6079.00,11460,20230908,-11.87,3640,20220914,177.47,11460,-11.87,20230908,5400,87.04,20230103,11460,-11.87,20230908,3640,177.47,20220914,4.46,N,040300,1000,420 억,,142797,N,N,0,N,00,N
20230908,110400,00,50.00,KOSDAQ,신고가,방송서비스,N,N,N,N,50,N,10560,310,2,3.02,149467211650,13916135,98.74,10180,11460,9820,13320,7180,10250,10745.10,2.17,-56888,-57419,11136,10692,9806,9362,8476,10915,9585,420,3070,1000,6150,10,1,42000000,4435,80.61,1.74,12,33.13,131.00,6079.00,11460,20230908,-7.85,3640,20220914,190.11,11460,-7.85,20230908,5400,95.56,20230103,11460,-7.85,20230908,3640,190.11,20220914,4.46,N,040300,1000,420 억,,91164,N,N,0,N,00,N
20230908,100357,00,50.00,KOSDAQ,신고가,방송서비스,N,N,N,N,50,N,11290,1040,2,10.15,101512099510,9459678,67.12,10180,11460,9820,13320,7180,10250,10737.60,2.49,-43357,-44082,11136,10692,9806,9362,8476,10915,9585,420,3070,1000,6150,10,1,42000000,4742,86.18,1.86,12,22.52,131.00,6079.00,11460,20230908,-1.48,3640,20220914,210.16,11460,-1.48,20230908,5400,109.07,20230103,11460,-1.48,20230908,3640,210.16,20220914,4.46,N,040300,1000,420 억,,104695,N,N,0,N,00,N
20230908,090403,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,9980,-270,5,-2.63,10237146350,1017089,7.22,10180,10190,9820,13320,7180,10250,10038.69,2.97,-23323,-46262,11136,10692,9806,9362,8476,10915,9585,420,3070,1000,6150,10,1,42000000,4192,76.18,1.64,12,2.42,131.00,6079.00,10700,20230829,-6.73,3640,20220914,174.18,10700,-6.73,20230829,5400,84.81,20230103,10700,-6.73,20230829,3640,174.18,20220914,4.46,N,040300,1000,420 억,,124729,N,N,0,N,00,N
20230907,160356,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,10250,1270,2,14.14,125765719490,12971588,991.65,9020,10250,8920,11670,6290,8980,9685.99,3.53,4263,4690,9433,9206,9043,8816,8653,9125,8735,420,2690,1000,5380,10,1,42000000,4305,78.24,1.69,12,30.88,131.00,6079.00,10700,20230829,-4.21,3640,20220914,181.59,10700,-4.21,20230829,5400,89.81,20230103,10700,-4.21,20230829,3640,181.59,20220914,4.44,N,040300,1000,420 억,,148052,N,N,0,N,00,N
20230907,150356,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,9880,900,2,10.02,107837672140,11182659,854.89,9020,10100,8920,11670,6290,8980,9643.33,5.09,70146,73012,9433,9206,9043,8816,8653,9125,8735,420,2690,1000,5380,10,1,42000000,4150,75.42,1.63,12,26.63,131.00,6079.00,10700,20230829,-7.66,3640,20220914,171.43,10700,-7.66,20230829,5400,82.96,20230103,10700,-7.66,20230829,3640,171.43,20220914,4.44,N,040300,1000,420 억,,213935,N,N,0,N,00,N
20230907,140355,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,9800,820,2,9.13,62675329920,6582104,503.19,9020,9850,8920,11670,6290,8980,9522.13,4.46,43587,43584,9433,9206,9043,8816,8653,9125,8735,420,2690,1000,5380,10,1,42000000,4116,74.81,1.61,12,15.67,131.00,6079.00,10700,20230829,-8.41,3640,20220914,169.23,10700,-8.41,20230829,5400,81.48,20230103,10700,-8.41,20230829,3640,169.23,20220914,4.44,N,040300,1000,420 억,,187376,N,N,0,N,00,N
20230907,130356,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,9460,480,2,5.35,52522136510,5530498,422.80,9020,9850,8920,11670,6290,8980,9496.88,2.69,-31015,-31018,9433,9206,9043,8816,8653,9125,8735,420,2690,1000,5380,10,1,42000000,3973,72.21,1.56,12,13.17,131.00,6079.00,10700,20230829,-11.59,3640,20220914,159.89,10700,-11.59,20230829,5400,75.19,20230103,10700,-11.59,20230829,3640,159.89,20220914,4.44,N,040300,1000,420 억,,112774,N,N,0,N,00,N
20230907,120401,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,9420,440,2,4.90,48848382900,5142773,393.15,9020,9850,8920,11670,6290,8980,9498.51,3.02,-16750,-16753,9433,9206,9043,8816,8653,9125,8735,420,2690,1000,5380,10,1,42000000,3956,71.91,1.55,12,12.24,131.00,6079.00,10700,20230829,-11.96,3640,20220914,158.79,10700,-11.96,20230829,5400,74.44,20230103,10700,-11.96,20230829,3640,158.79,20220914,4.44,N,040300,1000,420 억,,127039,N,N,0,N,00,N
20230907,110359,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,9610,630,2,7.02,42800821540,4502975,344.24,9020,9850,8920,11670,6290,8980,9505.08,3.03,-16597,-16600,9433,9206,9043,8816,8653,9125,8735,420,2690,1000,5380,10,1,42000000,4036,73.36,1.58,12,10.72,131.00,6079.00,10700,20230829,-10.19,3640,20220914,164.01,10700,-10.19,20230829,5400,77.96,20230103,10700,-10.19,20230829,3640,164.01,20220914,4.44,N,040300,1000,420 억,,127192,N,N,0,N,00,N
20230907,100355,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,9210,230,2,2.56,6872593000,752288,57.51,9020,9280,8920,11670,6290,8980,9135.71,2.79,-26764,-26767,9433,9206,9043,8816,8653,9125,8735,420,2690,1000,5380,10,1,42000000,3868,70.31,1.52,12,1.79,131.00,6079.00,10700,20230829,-13.93,3640,20220914,153.02,10700,-13.93,20230829,5400,70.56,20230103,10700,-13.93,20230829,3640,153.02,20220914,4.44,N,040300,1000,420 억,,117025,N,N,0,N,00,N
20230907,090400,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,8980,0,3,0.00,619605550,68808,5.26,9020,9040,8980,11670,6290,8980,9005.07,3.42,-284,-287,9433,9206,9043,8816,8653,9125,8735,420,2690,1000,5380,10,1,42000000,3772,68.55,1.48,12,0.16,131.00,6079.00,10700,20230829,-16.07,3640,20220914,146.70,10700,-16.07,20230829,5400,66.30,20230103,10700,-16.07,20230829,3640,146.70,20220914,4.44,N,040300,1000,420 억,,143505,N,N,0,N,00,N
20230906,160356,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,8980,0,3,0.00,11404220300,1256981,16.67,9160,9270,8880,11670,6290,8980,9072.77,3.42,38210,37567,10653,9816,9333,8496,8013,9575,8255,420,2690,1000,5380,10,1,42000000,3772,68.55,1.48,12,2.99,131.00,6079.00,10700,20230829,-16.07,3630,20220905,147.38,10700,-16.07,20230829,5400,66.30,20230103,10700,-16.07,20230829,3640,146.70,20220914,4.43,N,040300,1000,420 억,,143789,N,N,0,N,00,N
20230906,150355,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,9030,50,2,0.56,10861364070,1196475,15.86,9160,9270,8880,11670,6290,8980,9077.85,3.36,35723,35080,10653,9816,9333,8496,8013,9575,8255,420,2690,1000,5380,10,1,42000000,3793,68.93,1.49,12,2.85,131.00,6079.00,10700,20230829,-15.61,3630,20220905,148.76,10700,-15.61,20230829,5400,67.22,20230103,10700,-15.61,20230829,3640,148.08,20220914,4.43,N,040300,1000,420 억,,141302,N,N,0,N,00,N
20230906,140357,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,9130,150,2,1.67,9623546270,1059625,14.05,9160,9270,8880,11670,6290,8980,9082.09,3.17,27464,26638,10653,9816,9333,8496,8013,9575,8255,420,2690,1000,5380,10,1,42000000,3835,69.69,1.50,12,2.52,131.00,6079.00,10700,20230829,-14.67,3630,20220905,151.52,10700,-14.67,20230829,5400,69.07,20230103,10700,-14.67,20230829,3640,150.82,20220914,4.43,N,040300,1000,420 억,,133043,N,N,0,N,00,N
20230906,130354,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,9070,90,2,1.00,8883348910,978427,12.97,9160,9270,8880,11670,6290,8980,9079.27,2.98,19599,18956,10653,9816,9333,8496,8013,9575,8255,420,2690,1000,5380,10,1,42000000,3809,69.24,1.49,12,2.33,131.00,6079.00,10700,20230829,-15.23,3630,20220905,149.86,10700,-15.23,20230829,5400,67.96,20230103,10700,-15.23,20230829,3640,149.18,20220914,4.43,N,040300,1000,420 억,,125178,N,N,0,N,00,N
20230906,120359,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,9040,60,2,0.67,8332534970,917636,12.17,9160,9270,8880,11670,6290,8980,9080.50,3.00,20360,19717,10653,9816,9333,8496,8013,9575,8255,420,2690,1000,5380,10,1,42000000,3797,69.01,1.49,12,2.18,131.00,6079.00,10700,20230829,-15.51,3630,20220905,149.04,10700,-15.51,20230829,5400,67.41,20230103,10700,-15.51,20230829,3640,148.35,20220914,4.43,N,040300,1000,420 억,,125939,N,N,0,N,00,N
20230906,110359,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,9050,70,2,0.78,7831501320,862157,11.43,9160,9270,8880,11670,6290,8980,9083.68,3.00,20369,19726,10653,9816,9333,8496,8013,9575,8255,420,2690,1000,5380,10,1,42000000,3801,69.08,1.49,12,2.05,131.00,6079.00,10700,20230829,-15.42,3630,20220905,149.31,10700,-15.42,20230829,5400,67.59,20230103,10700,-15.42,20230829,3640,148.63,20220914,4.43,N,040300,1000,420 억,,125948,N,N,0,N,00,N
20230906,100348,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,9040,60,2,0.67,5001353660,552192,7.32,9160,9180,8880,11670,6290,8980,9057.35,2.92,17095,16452,10653,9816,9333,8496,8013,9575,8255,420,2690,1000,5380,10,1,42000000,3797,69.01,1.49,12,1.31,131.00,6079.00,10700,20230829,-15.51,3630,20220905,149.04,10700,-15.51,20230829,5400,67.41,20230103,10700,-15.51,20230829,3640,148.35,20220914,4.43,N,040300,1000,420 억,,122674,N,N,0,N,00,N
20230906,090351,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,9000,20,2,0.22,1552324360,170607,2.26,9160,9160,9000,11670,6290,8980,9099.23,2.59,3036,2388,10653,9816,9333,8496,8013,9575,8255,420,2690,1000,5380,10,1,42000000,3780,68.70,1.48,12,0.41,131.00,6079.00,10700,20230829,-15.89,3630,20220905,147.93,10700,-15.89,20230829,5400,66.67,20230103,10700,-15.89,20230829,3640,147.25,20220914,4.43,N,040300,1000,420 억,,108615,N,N,0,N,00,N
20230905,160350,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,8980,-40,5,-0.44,70927429190,7420729,343.82,9670,10170,8850,11720,6320,9020,9558.88,2.51,-97037,-97541,9786,9402,9066,8682,8346,9595,8875,420,2700,1000,5410,10,1,42000000,3772,68.55,1.48,12,17.67,131.00,6079.00,10700,20230829,-16.07,3625,20220902,147.72,10700,-16.07,20230829,5400,66.30,20230103,10700,-16.07,20230829,3630,147.38,20220905,4.18,N,040300,1000,420 억,,105579,N,N,0,N,00,N
20230905,150401,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,9060,40,2,0.44,69151938400,7222210,334.62,9670,10170,8910,11720,6320,9020,9575.47,2.48,-98595,-99741,9786,9402,9066,8682,8346,9595,8875,420,2700,1000,5410,10,1,42000000,3805,69.16,1.49,12,17.20,131.00,6079.00,10700,20230829,-15.33,3625,20220902,149.93,10700,-15.33,20230829,5400,67.78,20230103,10700,-15.33,20230829,3630,149.59,20220905,4.18,N,040300,1000,420 억,,104021,N,N,0,N,00,N
20230905,140357,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,9260,240,2,2.66,64817903930,6746231,312.57,9670,10170,9150,11720,6320,9020,9608.67,2.55,-95467,-96613,9786,9402,9066,8682,8346,9595,8875,420,2700,1000,5410,10,1,42000000,3889,70.69,1.52,12,16.06,131.00,6079.00,10700,20230829,-13.46,3625,20220902,155.45,10700,-13.46,20230829,5400,71.48,20230103,10700,-13.46,20230829,3630,155.10,20220905,4.18,N,040300,1000,420 억,,107149,N,N,0,N,00,N
20230905,130343,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,9280,260,2,2.88,55874801180,5792442,268.38,9670,10170,9150,11720,6320,9020,9646.96,2.52,-96652,-97798,9786,9402,9066,8682,8346,9595,8875,420,2700,1000,5410,10,1,42000000,3898,70.84,1.53,12,13.79,131.00,6079.00,10700,20230829,-13.27,3625,20220902,156.00,10700,-13.27,20230829,5400,71.85,20230103,10700,-13.27,20230829,3630,155.65,20220905,4.18,N,040300,1000,420 억,,105964,N,N,0,N,00,N
20230905,120350,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,9320,300,2,3.33,54925206040,5690049,263.63,9670,10170,9150,11720,6320,9020,9653.68,2.73,-88084,-89230,9786,9402,9066,8682,8346,9595,8875,420,2700,1000,5410,10,1,42000000,3914,71.15,1.53,12,13.55,131.00,6079.00,10700,20230829,-12.90,3625,20220902,157.10,10700,-12.90,20230829,5400,72.59,20230103,10700,-12.90,20230829,3630,156.75,20220905,4.18,N,040300,1000,420 억,,114532,N,N,0,N,00,N
20230905,110353,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,9230,210,2,2.33,53502842700,5536757,256.53,9670,10170,9150,11720,6320,9020,9664.08,2.47,-98772,-99918,9786,9402,9066,8682,8346,9595,8875,420,2700,1000,5410,10,1,42000000,3877,70.46,1.52,12,13.18,131.00,6079.00,10700,20230829,-13.74,3625,20220902,154.62,10700,-13.74,20230829,5400,70.93,20230103,10700,-13.74,20230829,3630,154.27,20220905,4.18,N,040300,1000,420 억,,103844,N,N,0,N,00,N
20230905,100348,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,9280,260,2,2.88,50092287530,5168410,239.47,9670,10170,9180,11720,6320,9020,9692.98,2.53,-96161,-97304,9786,9402,9066,8682,8346,9595,8875,420,2700,1000,5410,10,1,42000000,3898,70.84,1.53,12,12.31,131.00,6079.00,10700,20230829,-13.27,3625,20220902,156.00,10700,-13.27,20230829,5400,71.85,20230103,10700,-13.27,20230829,3630,155.65,20220905,4.18,N,040300,1000,420 억,,106455,N,N,0,N,00,N
20230905,090344,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,9940,920,2,10.20,22760219050,2302187,106.67,9670,10170,9600,11720,6320,9020,9889.16,5.71,37106,34270,9786,9402,9066,8682,8346,9595,8875,420,2700,1000,5410,10,1,42000000,4175,75.88,1.64,12,5.48,131.00,6079.00,10700,20230829,-7.10,3625,20220902,174.21,10700,-7.10,20230829,5400,84.07,20230103,10700,-7.10,20230829,3630,173.83,20220905,4.18,N,040300,1000,420 억,,239722,N,N,0,N,00,N
20230904,160348,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,9020,10,2,0.11,19025683360,2099070,131.94,8810,9450,8730,11710,6310,9010,9063.97,4.82,-206418,-206419,9303,9156,8913,8766,8523,9230,8840,420,2700,1000,5400,10,1,42000000,3788,68.85,1.48,12,5.00,131.00,6079.00,10700,20230829,-15.70,3600,20220901,150.56,10700,-15.70,20230829,5400,67.04,20230103,10700,-15.70,20230829,3630,148.48,20220905,3.99,N,040300,1000,420 억,,202616,N,N,0,N,00,N
20230904,150341,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,8990,-20,5,-0.22,17982923550,1982994,124.64,8810,9450,8730,11710,6310,9010,9068.62,4.55,-218086,-218087,9303,9156,8913,8766,8523,9230,8840,420,2700,1000,5400,10,1,42000000,3776,68.63,1.48,12,4.72,131.00,6079.00,10700,20230829,-15.98,3600,20220901,149.72,10700,-15.98,20230829,5400,66.48,20230103,10700,-15.98,20230829,3630,147.66,20220905,3.99,N,040300,1000,420 억,,190948,N,N,0,N,00,N
20230904,140339,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,9050,40,2,0.44,15916881120,1753290,110.21,8810,9450,8730,11710,6310,9010,9078.36,4.44,-222470,-222471,9303,9156,8913,8766,8523,9230,8840,420,2700,1000,5400,10,1,42000000,3801,69.08,1.49,12,4.17,131.00,6079.00,10700,20230829,-15.42,3600,20220901,151.39,10700,-15.42,20230829,5400,67.59,20230103,10700,-15.42,20230829,3630,149.31,20220905,3.99,N,040300,1000,420 억,,186564,N,N,0,N,00,N
20230904,130345,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,8850,-160,5,-1.78,4385866820,496469,31.21,8810,8930,8730,11710,6310,9010,8833.49,9.63,-4710,-4710,9303,9156,8913,8766,8523,9230,8840,420,2700,1000,5400,10,1,42000000,3717,67.56,1.46,12,1.18,131.00,6079.00,10700,20230829,-17.29,3600,20220901,145.83,10700,-17.29,20230829,5400,63.89,20230103,10700,-17.29,20230829,3630,143.80,20220905,3.99,N,040300,1000,420 억,,404324,N,N,0,N,00,N
20230904,120339,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,8820,-190,5,-2.11,3846179780,435730,27.39,8810,8920,8730,11710,6310,9010,8826.23,9.70,-1807,-1807,9303,9156,8913,8766,8523,9230,8840,420,2700,1000,5400,10,1,42000000,3704,67.33,1.45,12,1.04,131.00,6079.00,10700,20230829,-17.57,3600,20220901,145.00,10700,-17.57,20230829,5400,63.33,20230103,10700,-17.57,20230829,3630,142.98,20220905,3.99,N,040300,1000,420 억,,407227,N,N,0,N,00,N
20230904,110334,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,8810,-200,5,-2.22,3595729700,407325,25.60,8810,8920,8730,11710,6310,9010,8826.87,9.67,-2739,-2739,9303,9156,8913,8766,8523,9230,8840,420,2700,1000,5400,10,1,42000000,3700,67.25,1.45,12,0.97,131.00,6079.00,10700,20230829,-17.66,3600,20220901,144.72,10700,-17.66,20230829,5400,63.15,20230103,10700,-17.66,20230829,3630,142.70,20220905,3.99,N,040300,1000,420 억,,406295,N,N,0,N,00,N
20230904,100335,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,8830,-180,5,-2.00,2561501490,290251,18.24,8810,8920,8730,11710,6310,9010,8823.99,9.62,-4795,-4795,9303,9156,8913,8766,8523,9230,8840,420,2700,1000,5400,10,1,42000000,3709,67.40,1.45,12,0.69,131.00,6079.00,10700,20230829,-17.48,3600,20220901,145.28,10700,-17.48,20230829,5400,63.52,20230103,10700,-17.48,20230829,3630,143.25,20220905,3.99,N,040300,1000,420 억,,404239,N,N,0,N,00,N
20230904,090342,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,8860,-150,5,-1.66,673715250,76286,4.80,8810,8890,8810,11710,6310,9010,8827.20,9.94,8407,6993,9303,9156,8913,8766,8523,9230,8840,420,2700,1000,5400,10,1,42000000,3721,67.63,1.46,12,0.18,131.00,6079.00,10700,20230829,-17.20,3600,20220901,146.11,10700,-17.20,20230829,5400,64.07,20230103,10700,-17.20,20230829,3630,144.08,20220905,3.99,N,040300,1000,420 억,,417441,N,N,0,N,00,N
20230901,160338,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,9010,150,2,1.69,13601403380,1532147,85.10,8850,9060,8670,11510,6210,8860,8877.15,9.74,83354,83353,9713,9286,9073,8646,8433,9180,8540,420,2650,1000,5310,10,1,42000000,3784,68.78,1.48,12,3.65,131.00,6079.00,10700,20230829,-15.79,3600,20220901,150.28,10700,-15.79,20230829,5400,66.85,20230103,10700,-15.79,20230829,3600,150.28,20220901,3.82,N,040300,1000,420 억,,409034,N,N,0,N,00,N
20230901,150344,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,8870,10,2,0.11,12311184440,1387885,77.09,8850,9060,8670,11510,6210,8860,8870.51,10.06,96960,96959,9713,9286,9073,8646,8433,9180,8540,420,2650,1000,5310,10,1,42000000,3725,67.71,1.46,12,3.30,131.00,6079.00,10700,20230829,-17.10,3600,20220901,146.39,10700,-17.10,20230829,5400,64.26,20230103,10700,-17.10,20230829,3600,146.39,20220901,3.82,N,040300,1000,420 억,,422640,N,N,0,N,00,N
20230901,140341,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,8930,70,2,0.79,11465002140,1292794,71.81,8850,9060,8670,11510,6210,8860,8868.43,10.12,99226,96814,9713,9286,9073,8646,8433,9180,8540,420,2650,1000,5310,10,1,42000000,3751,68.17,1.47,12,3.08,131.00,6079.00,10700,20230829,-16.54,3600,20220901,148.06,10700,-16.54,20230829,5400,65.37,20230103,10700,-16.54,20230829,3600,148.06,20220901,3.82,N,040300,1000,420 억,,424906,N,N,0,N,00,N
20230901,130336,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,8900,40,2,0.45,10584099770,1193968,66.32,8850,9060,8670,11510,6210,8860,8864.67,10.16,101213,101212,9713,9286,9073,8646,8433,9180,8540,420,2650,1000,5310,10,1,42000000,3738,67.94,1.46,12,2.84,131.00,6079.00,10700,20230829,-16.82,3600,20220901,147.22,10700,-16.82,20230829,5400,64.81,20230103,10700,-16.82,20230829,3600,147.22,20220901,3.82,N,040300,1000,420 억,,426893,N,N,0,N,00,N
20230901,120338,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,8900,40,2,0.45,8777004620,992629,55.14,8850,9030,8670,11510,6210,8860,8842.07,11.32,149756,150766,9713,9286,9073,8646,8433,9180,8540,420,2650,1000,5310,10,1,42000000,3738,67.94,1.46,12,2.36,131.00,6079.00,10700,20230829,-16.82,3600,20220901,147.22,10700,-16.82,20230829,5400,64.81,20230103,10700,-16.82,20230829,3600,147.22,20220901,3.82,N,040300,1000,420 억,,475436,N,N,0,N,00,N
20230901,110338,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,8760,-100,5,-1.13,7862096130,889051,49.38,8850,9030,8670,11510,6210,8860,8843.13,11.10,140724,141734,9713,9286,9073,8646,8433,9180,8540,420,2650,1000,5310,10,1,42000000,3679,66.87,1.44,12,2.12,131.00,6079.00,10700,20230829,-18.13,3600,20220901,143.33,10700,-18.13,20230829,5400,62.22,20230103,10700,-18.13,20230829,3600,143.33,20220901,3.82,N,040300,1000,420 억,,466404,N,N,0,N,00,N
20230901,100336,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,8910,50,2,0.56,6542655420,739665,41.09,8850,9030,8670,11510,6210,8860,8845.31,11.43,154233,150486,9713,9286,9073,8646,8433,9180,8540,420,2650,1000,5310,10,1,42000000,3742,68.02,1.47,12,1.76,131.00,6079.00,10700,20230829,-16.73,3600,20220901,147.50,10700,-16.73,20230829,5400,65.00,20230103,10700,-16.73,20230829,3600,147.50,20220901,3.82,N,040300,1000,420 억,,479913,N,N,0,N,00,N
20230901,090332,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,8880,20,2,0.23,1301507600,146349,8.13,8850,9010,8810,11510,6210,8860,8894.57,8.48,30570,30498,9713,9286,9073,8646,8433,9180,8540,420,2650,1000,5310,10,1,42000000,3730,67.79,1.46,12,0.35,131.00,6079.00,10700,20230829,-17.01,3600,20220901,146.67,10700,-17.01,20230829,5400,64.44,20230103,10700,-17.01,20230829,3600,146.67,20220901,3.82,N,040300,1000,420 억,,356250,N,N,0,N,00,N