KissMeData/040300/price/prices-20240101.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
20240123,120455,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5660,10,2,0.18,321885870,56913,42.89,5610,5740,5590,7340,3960,5650,5655.76,7.72,8259,7927,5810,5730,5660,5580,5510,5695,5545,420,1690,1000,3950,10,1,42000000,2377,43.21,0.93,12,0.14,131.00,6079.00,11460,20230908,-50.61,5410,20231031,4.62,6100,-7.21,20240102,5540,2.17,20240117,11460,-50.61,20230908,5410,4.62,20231031,4.72,N,040300,1000,420 억,,324312,N,N,0,N,00,N
20240123,110454,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5680,30,2,0.53,282220520,49914,37.61,5610,5740,5590,7340,3960,5650,5654.14,7.68,6333,5838,5810,5730,5660,5580,5510,5695,5545,420,1690,1000,3950,10,1,42000000,2386,43.36,0.93,12,0.12,131.00,6079.00,11460,20230908,-50.44,5410,20231031,4.99,6100,-6.89,20240102,5540,2.53,20240117,11460,-50.44,20230908,5410,4.99,20231031,4.72,N,040300,1000,420 억,,322386,N,N,0,N,00,N
20240123,100453,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5660,10,2,0.18,219830180,38906,29.32,5610,5740,5590,7340,3960,5650,5650.29,7.50,-1243,-1268,5810,5730,5660,5580,5510,5695,5545,420,1690,1000,3950,10,1,42000000,2377,43.21,0.93,12,0.09,131.00,6079.00,11460,20230908,-50.61,5410,20231031,4.62,6100,-7.21,20240102,5540,2.17,20240117,11460,-50.61,20230908,5410,4.62,20231031,4.72,N,040300,1000,420 억,,314810,N,N,0,N,00,N
20240123,090453,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5650,0,3,0.00,55305690,9855,7.43,5610,5650,5590,7340,3960,5650,5611.64,7.63,4416,4595,5810,5730,5660,5580,5510,5695,5545,420,1690,1000,3950,10,1,42000000,2373,43.13,0.93,12,0.02,131.00,6079.00,11460,20230908,-50.70,5410,20231031,4.44,6100,-7.38,20240102,5540,1.99,20240117,11460,-50.70,20230908,5410,4.44,20231031,4.72,N,040300,1000,420 억,,320469,N,N,0,N,00,N
20240119,160450,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5740,60,2,1.06,622829670,109127,79.94,5640,5750,5640,7380,3980,5680,5707.22,8.32,19627,19627,5760,5720,5650,5610,5540,5740,5630,420,1700,1000,3970,10,1,42000000,2411,43.82,0.94,12,0.26,131.00,6079.00,11460,20230908,-49.91,5410,20231031,6.10,6100,-5.90,20240102,5540,3.61,20240117,11460,-49.91,20230908,5410,6.10,20231031,4.68,N,040300,1000,420 억,,349252,N,N,0,N,00,N
20240119,150451,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5700,20,2,0.35,520050200,91181,66.79,5640,5740,5640,7380,3980,5680,5703.49,8.33,20091,19852,5760,5720,5650,5610,5540,5740,5630,420,1700,1000,3970,10,1,42000000,2394,43.51,0.94,12,0.22,131.00,6079.00,11460,20230908,-50.26,5410,20231031,5.36,6100,-6.56,20240102,5540,2.89,20240117,11460,-50.26,20230908,5410,5.36,20231031,4.68,N,040300,1000,420 억,,349716,N,N,0,N,00,N
20240119,140450,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5690,10,2,0.18,475529520,83371,61.07,5640,5740,5640,7380,3980,5680,5703.78,8.30,19080,19080,5760,5720,5650,5610,5540,5740,5630,420,1700,1000,3970,10,1,42000000,2390,43.44,0.94,12,0.20,131.00,6079.00,11460,20230908,-50.35,5410,20231031,5.18,6100,-6.72,20240102,5540,2.71,20240117,11460,-50.35,20230908,5410,5.18,20231031,4.68,N,040300,1000,420 억,,348705,N,N,0,N,00,N
20240119,130451,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5700,20,2,0.35,459162360,80501,58.97,5640,5740,5640,7380,3980,5680,5703.81,8.31,19595,19595,5760,5720,5650,5610,5540,5740,5630,420,1700,1000,3970,10,1,42000000,2394,43.51,0.94,12,0.19,131.00,6079.00,11460,20230908,-50.26,5410,20231031,5.36,6100,-6.56,20240102,5540,2.89,20240117,11460,-50.26,20230908,5410,5.36,20231031,4.68,N,040300,1000,420 억,,349220,N,N,0,N,00,N
20240119,120453,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5690,10,2,0.18,434102200,76091,55.74,5640,5740,5640,7380,3980,5680,5705.04,8.32,19921,20023,5760,5720,5650,5610,5540,5740,5630,420,1700,1000,3970,10,1,42000000,2390,43.44,0.94,12,0.18,131.00,6079.00,11460,20230908,-50.35,5410,20231031,5.18,6100,-6.72,20240102,5540,2.71,20240117,11460,-50.35,20230908,5410,5.18,20231031,4.68,N,040300,1000,420 억,,349546,N,N,0,N,00,N
20240119,110452,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5720,40,2,0.70,278679850,48736,35.70,5640,5740,5640,7380,3980,5680,5718.15,8.30,18780,18771,5760,5720,5650,5610,5540,5740,5630,420,1700,1000,3970,10,1,42000000,2402,43.66,0.94,12,0.12,131.00,6079.00,11460,20230908,-50.09,5410,20231031,5.73,6100,-6.23,20240102,5540,3.25,20240117,11460,-50.09,20230908,5410,5.73,20231031,4.68,N,040300,1000,420 억,,348405,N,N,0,N,00,N
20240119,100456,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5730,50,2,0.88,213617620,37350,27.36,5640,5740,5640,7380,3980,5680,5719.35,8.30,18798,18792,5760,5720,5650,5610,5540,5740,5630,420,1700,1000,3970,10,1,42000000,2407,43.74,0.94,12,0.09,131.00,6079.00,11460,20230908,-50.00,5410,20231031,5.91,6100,-6.07,20240102,5540,3.43,20240117,11460,-50.00,20230908,5410,5.91,20231031,4.68,N,040300,1000,420 억,,348423,N,N,0,N,00,N
20240119,090450,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5710,30,2,0.53,15937480,2806,2.06,5640,5710,5640,7380,3980,5680,5679.79,7.88,1291,261,5760,5720,5650,5610,5540,5740,5630,420,1700,1000,3970,10,1,42000000,2398,43.59,0.94,12,0.01,131.00,6079.00,11460,20230908,-50.17,5410,20231031,5.55,6100,-6.39,20240102,5540,3.07,20240117,11460,-50.17,20230908,5410,5.55,20231031,4.68,N,040300,1000,420 억,,330916,N,N,0,N,00,N
20240118,160450,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5680,20,2,0.35,762978930,135296,62.66,5600,5690,5580,7350,3970,5660,5639.32,7.85,36311,36311,5900,5780,5660,5540,5420,5720,5480,420,1690,1000,3960,10,1,42000000,2386,43.36,0.93,12,0.32,131.00,6079.00,11460,20230908,-50.44,5410,20231031,4.99,6100,-6.89,20240102,5540,2.53,20240117,11460,-50.44,20230908,5410,4.99,20231031,4.69,N,040300,1000,420 억,,329625,N,N,0,N,00,N
20240118,150450,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5660,0,3,0.00,715716860,126965,58.80,5600,5690,5580,7350,3970,5660,5637.12,7.73,31412,30922,5900,5780,5660,5540,5420,5720,5480,420,1690,1000,3960,10,1,42000000,2377,43.21,0.93,12,0.30,131.00,6079.00,11460,20230908,-50.61,5410,20231031,4.62,6100,-7.21,20240102,5540,2.17,20240117,11460,-50.61,20230908,5410,4.62,20231031,4.69,N,040300,1000,420 억,,324726,N,N,0,N,00,N
20240118,140450,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5630,-30,5,-0.53,552250240,97974,45.37,5600,5690,5580,7350,3970,5660,5636.70,7.48,20990,20939,5900,5780,5660,5540,5420,5720,5480,420,1690,1000,3960,10,1,42000000,2365,42.98,0.93,12,0.23,131.00,6079.00,11460,20230908,-50.87,5410,20231031,4.07,6100,-7.70,20240102,5540,1.62,20240117,11460,-50.87,20230908,5410,4.07,20231031,4.69,N,040300,1000,420 억,,314304,N,N,0,N,00,N
20240118,130450,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5640,-20,5,-0.35,498114840,88378,40.93,5600,5690,5580,7350,3970,5660,5636.19,7.55,23757,23757,5900,5780,5660,5540,5420,5720,5480,420,1690,1000,3960,10,1,42000000,2369,43.05,0.93,12,0.21,131.00,6079.00,11460,20230908,-50.79,5410,20231031,4.25,6100,-7.54,20240102,5540,1.81,20240117,11460,-50.79,20230908,5410,4.25,20231031,4.69,N,040300,1000,420 억,,317071,N,N,0,N,00,N
20240118,120451,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5640,-20,5,-0.35,358656750,63608,29.46,5600,5690,5580,7350,3970,5660,5638.55,7.44,19219,19219,5900,5780,5660,5540,5420,5720,5480,420,1690,1000,3960,10,1,42000000,2369,43.05,0.93,12,0.15,131.00,6079.00,11460,20230908,-50.79,5410,20231031,4.25,6100,-7.54,20240102,5540,1.81,20240117,11460,-50.79,20230908,5410,4.25,20231031,4.69,N,040300,1000,420 억,,312533,N,N,0,N,00,N
20240118,110451,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5670,10,2,0.18,300934680,53414,24.74,5600,5690,5580,7350,3970,5660,5634.00,7.30,13146,13146,5900,5780,5660,5540,5420,5720,5480,420,1690,1000,3960,10,1,42000000,2381,43.28,0.93,12,0.13,131.00,6079.00,11460,20230908,-50.52,5410,20231031,4.81,6100,-7.05,20240102,5540,2.35,20240117,11460,-50.52,20230908,5410,4.81,20231031,4.69,N,040300,1000,420 억,,306460,N,N,0,N,00,N
20240118,100449,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5640,-20,5,-0.35,139689180,24842,11.50,5600,5680,5580,7350,3970,5660,5623.11,7.14,6625,6804,5900,5780,5660,5540,5420,5720,5480,420,1690,1000,3960,10,1,42000000,2369,43.05,0.93,12,0.06,131.00,6079.00,11460,20230908,-50.79,5410,20231031,4.25,6100,-7.54,20240102,5540,1.81,20240117,11460,-50.79,20230908,5410,4.25,20231031,4.69,N,040300,1000,420 억,,299939,N,N,0,N,00,N
20240118,090449,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5610,-50,5,-0.88,16138780,2881,1.33,5600,5620,5600,7350,3970,5660,5601.80,6.99,205,384,5900,5780,5660,5540,5420,5720,5480,420,1690,1000,3960,10,1,42000000,2356,42.82,0.92,12,0.01,131.00,6079.00,11460,20230908,-51.05,5410,20231031,3.70,6100,-8.03,20240102,5540,1.26,20240117,11460,-51.05,20230908,5410,3.70,20231031,4.69,N,040300,1000,420 억,,293519,N,N,0,N,00,N
20240117,160448,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5660,-140,5,-2.41,1193263080,211258,155.80,5760,5780,5540,7540,4060,5800,5648.37,6.98,-29849,-29846,6006,5902,5826,5722,5646,5865,5685,420,1740,1000,4060,10,1,42000000,2377,43.21,0.93,12,0.50,131.00,6079.00,11460,20230908,-50.61,5410,20231031,4.62,6100,-7.21,20240102,5540,2.17,20240117,11460,-50.61,20230908,5410,4.62,20231031,4.61,N,040300,1000,420 억,,293314,N,N,0,N,00,N
20240117,150451,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5620,-180,5,-3.10,1137751560,201402,148.53,5760,5780,5540,7540,4060,5800,5649.16,7.03,-27798,-27795,6006,5902,5826,5722,5646,5865,5685,420,1740,1000,4060,10,1,42000000,2360,42.90,0.92,12,0.48,131.00,6079.00,11460,20230908,-50.96,5410,20231031,3.88,6100,-7.87,20240102,5540,1.44,20240117,11460,-50.96,20230908,5410,3.88,20231031,4.61,N,040300,1000,420 억,,295365,N,N,0,N,00,N
20240117,140449,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5640,-160,5,-2.76,1082306140,191535,141.26,5760,5780,5540,7540,4060,5800,5650.70,7.01,-28874,-28868,6006,5902,5826,5722,5646,5865,5685,420,1740,1000,4060,10,1,42000000,2369,43.05,0.93,12,0.46,131.00,6079.00,11460,20230908,-50.79,5410,20231031,4.25,6100,-7.54,20240102,5540,1.81,20240117,11460,-50.79,20230908,5410,4.25,20231031,4.61,N,040300,1000,420 억,,294289,N,N,0,N,00,N
20240117,130450,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5550,-250,5,-4.31,975145480,172513,127.23,5760,5780,5550,7540,4060,5800,5652.59,7.07,-26175,-23511,6006,5902,5826,5722,5646,5865,5685,420,1740,1000,4060,10,1,42000000,2331,42.37,0.91,12,0.41,131.00,6079.00,11460,20230908,-51.57,5410,20231031,2.59,6100,-9.02,20240102,5550,0.00,20240117,11460,-51.57,20230908,5410,2.59,20231031,4.61,N,040300,1000,420 억,,296988,N,N,0,N,00,N
20240117,120451,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5610,-190,5,-3.28,813741030,143556,105.87,5760,5780,5610,7540,4060,5800,5668.46,7.03,-27915,-25520,6006,5902,5826,5722,5646,5865,5685,420,1740,1000,4060,10,1,42000000,2356,42.82,0.92,12,0.34,131.00,6079.00,11460,20230908,-51.05,5410,20231031,3.70,6100,-8.03,20240102,5610,0.00,20240117,11460,-51.05,20230908,5410,3.70,20231031,4.61,N,040300,1000,420 억,,295248,N,N,0,N,00,N
20240117,110451,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5640,-160,5,-2.76,561101430,98662,72.76,5760,5780,5620,7540,4060,5800,5687.11,7.60,-3808,-1413,6006,5902,5826,5722,5646,5865,5685,420,1740,1000,4060,10,1,42000000,2369,43.05,0.93,12,0.23,131.00,6079.00,11460,20230908,-50.79,5410,20231031,4.25,6100,-7.54,20240102,5620,0.36,20240117,11460,-50.79,20230908,5410,4.25,20231031,4.61,N,040300,1000,420 억,,319355,N,N,0,N,00,N
20240117,100448,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5730,-70,5,-1.21,216659390,37776,27.86,5760,5780,5710,7540,4060,5800,5735.37,7.56,-5543,-5543,6006,5902,5826,5722,5646,5865,5685,420,1740,1000,4060,10,1,42000000,2407,43.74,0.94,12,0.09,131.00,6079.00,11460,20230908,-50.00,5410,20231031,5.91,6100,-6.07,20240102,5710,0.35,20240117,11460,-50.00,20230908,5410,5.91,20231031,4.61,N,040300,1000,420 억,,317620,N,N,0,N,00,N
20240117,090450,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5750,-50,5,-0.86,22593290,3925,2.89,5760,5780,5750,7540,4060,5800,5756.25,7.70,170,238,6006,5902,5826,5722,5646,5865,5685,420,1740,1000,4060,10,1,42000000,2415,43.89,0.95,12,0.01,131.00,6079.00,11460,20230908,-49.83,5410,20231031,6.28,6100,-5.74,20240102,5750,0.00,20240117,11460,-49.83,20230908,5410,6.28,20231031,4.61,N,040300,1000,420 억,,323333,N,N,0,N,00,N
20240116,160448,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5800,-110,5,-1.86,771980880,133023,125.58,5870,5930,5750,7680,4140,5910,5803.39,7.69,-34180,-34179,6063,5986,5933,5856,5803,5960,5830,420,1770,1000,4130,10,1,42000000,2436,44.27,0.95,12,0.32,131.00,6079.00,11460,20230908,-49.39,5410,20231031,7.21,6100,-4.92,20240102,5750,0.87,20240116,11460,-49.39,20230908,5410,7.21,20231031,4.57,N,040300,1000,420 억,,323163,N,N,0,N,00,N
20240116,150448,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5760,-150,5,-2.54,733629420,126406,119.34,5870,5930,5750,7680,4140,5910,5803.75,7.71,-33365,-33364,6063,5986,5933,5856,5803,5960,5830,420,1770,1000,4130,10,1,42000000,2419,43.97,0.95,12,0.30,131.00,6079.00,11460,20230908,-49.74,5410,20231031,6.47,6100,-5.57,20240102,5750,0.17,20240116,11460,-49.74,20230908,5410,6.47,20231031,4.57,N,040300,1000,420 억,,323978,N,N,0,N,00,N
20240116,140449,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5760,-150,5,-2.54,620002580,106673,100.71,5870,5930,5750,7680,4140,5910,5812.18,7.80,-29624,-29623,6063,5986,5933,5856,5803,5960,5830,420,1770,1000,4130,10,1,42000000,2419,43.97,0.95,12,0.25,131.00,6079.00,11460,20230908,-49.74,5410,20231031,6.47,6100,-5.57,20240102,5750,0.17,20240116,11460,-49.74,20230908,5410,6.47,20231031,4.57,N,040300,1000,420 억,,327719,N,N,0,N,00,N
20240116,130448,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5780,-130,5,-2.20,465204220,79843,75.38,5870,5930,5770,7680,4140,5910,5826.49,7.84,-27895,-27894,6063,5986,5933,5856,5803,5960,5830,420,1770,1000,4130,10,1,42000000,2428,44.12,0.95,12,0.19,131.00,6079.00,11460,20230908,-49.56,5410,20231031,6.84,6100,-5.25,20240102,5770,0.17,20240116,11460,-49.56,20230908,5410,6.84,20231031,4.57,N,040300,1000,420 억,,329448,N,N,0,N,00,N
20240116,120448,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5830,-80,5,-1.35,351009240,60140,56.78,5870,5930,5800,7680,4140,5910,5836.54,7.95,-23587,-23587,6063,5986,5933,5856,5803,5960,5830,420,1770,1000,4130,10,1,42000000,2449,44.50,0.96,12,0.14,131.00,6079.00,11460,20230908,-49.13,5410,20231031,7.76,6100,-4.43,20240102,5800,0.52,20240116,11460,-49.13,20230908,5410,7.76,20231031,4.57,N,040300,1000,420 억,,333756,N,N,0,N,00,N
20240116,110447,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5830,-80,5,-1.35,301967260,51718,48.83,5870,5930,5800,7680,4140,5910,5838.73,7.97,-22723,-22723,6063,5986,5933,5856,5803,5960,5830,420,1770,1000,4130,10,1,42000000,2449,44.50,0.96,12,0.12,131.00,6079.00,11460,20230908,-49.13,5410,20231031,7.76,6100,-4.43,20240102,5800,0.52,20240116,11460,-49.13,20230908,5410,7.76,20231031,4.57,N,040300,1000,420 억,,334620,N,N,0,N,00,N
20240116,100448,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5800,-110,5,-1.86,215209130,36801,34.74,5870,5930,5800,7680,4140,5910,5847.92,8.05,-19300,-19300,6063,5986,5933,5856,5803,5960,5830,420,1770,1000,4130,10,1,42000000,2436,44.27,0.95,12,0.09,131.00,6079.00,11460,20230908,-49.39,5410,20231031,7.21,6100,-4.92,20240102,5800,0.00,20240116,11460,-49.39,20230908,5410,7.21,20231031,4.57,N,040300,1000,420 억,,338043,N,N,0,N,00,N
20240116,090446,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5870,-40,5,-0.68,15306640,2606,2.46,5870,5930,5870,7680,4140,5910,5873.61,8.51,-64,-64,6063,5986,5933,5856,5803,5960,5830,420,1770,1000,4130,10,1,42000000,2465,44.81,0.97,12,0.01,131.00,6079.00,11460,20230908,-48.78,5410,20231031,8.50,6100,-3.77,20240102,5840,0.51,20240110,11460,-48.78,20230908,5410,8.50,20231031,4.57,N,040300,1000,420 억,,357279,N,N,0,N,00,N
20240115,160447,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5910,-70,5,-1.17,616238720,103972,92.30,5950,6010,5880,7770,4190,5980,5927.06,8.51,-25452,-25559,6093,6036,5973,5916,5853,6005,5885,420,1790,1000,4180,10,1,42000000,2482,45.11,0.97,12,0.25,131.00,6079.00,11460,20230908,-48.43,5410,20231031,9.24,6100,-3.11,20240102,5840,1.20,20240110,11460,-48.43,20230908,5410,9.24,20231031,4.62,N,040300,1000,420 억,,357343,N,N,0,N,00,N
20240115,150447,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5930,-50,5,-0.84,588268700,99248,88.11,5950,6010,5880,7770,4190,5980,5927.26,8.52,-25033,-25140,6093,6036,5973,5916,5853,6005,5885,420,1790,1000,4180,10,1,42000000,2491,45.27,0.98,12,0.24,131.00,6079.00,11460,20230908,-48.25,5410,20231031,9.61,6100,-2.79,20240102,5840,1.54,20240110,11460,-48.25,20230908,5410,9.61,20231031,4.62,N,040300,1000,420 억,,357762,N,N,0,N,00,N
20240115,140448,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5910,-70,5,-1.17,543461210,91677,81.38,5950,6010,5880,7770,4190,5980,5928.00,8.54,-24141,-24248,6093,6036,5973,5916,5853,6005,5885,420,1790,1000,4180,10,1,42000000,2482,45.11,0.97,12,0.22,131.00,6079.00,11460,20230908,-48.43,5410,20231031,9.24,6100,-3.11,20240102,5840,1.20,20240110,11460,-48.43,20230908,5410,9.24,20231031,4.62,N,040300,1000,420 억,,358654,N,N,0,N,00,N
20240115,130446,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5970,-10,5,-0.17,453731100,76518,67.93,5950,6010,5880,7770,4190,5980,5929.73,8.52,-24834,-24941,6093,6036,5973,5916,5853,6005,5885,420,1790,1000,4180,10,1,42000000,2507,45.57,0.98,12,0.18,131.00,6079.00,11460,20230908,-47.91,5410,20231031,10.35,6100,-2.13,20240102,5840,2.23,20240110,11460,-47.91,20230908,5410,10.35,20231031,4.62,N,040300,1000,420 억,,357961,N,N,0,N,00,N
20240115,120446,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5970,-10,5,-0.17,345449830,58429,51.87,5950,5970,5880,7770,4190,5980,5912.30,8.68,-18427,-18534,6093,6036,5973,5916,5853,6005,5885,420,1790,1000,4180,10,1,42000000,2507,45.57,0.98,12,0.14,131.00,6079.00,11460,20230908,-47.91,5410,20231031,10.35,6100,-2.13,20240102,5840,2.23,20240110,11460,-47.91,20230908,5410,10.35,20231031,4.62,N,040300,1000,420 억,,364368,N,N,0,N,00,N
20240115,110446,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5890,-90,5,-1.51,271492480,45956,40.80,5950,5950,5880,7770,4190,5980,5907.66,8.70,-17470,-17577,6093,6036,5973,5916,5853,6005,5885,420,1790,1000,4180,10,1,42000000,2474,44.96,0.97,12,0.11,131.00,6079.00,11460,20230908,-48.60,5410,20231031,8.87,6100,-3.44,20240102,5840,0.86,20240110,11460,-48.60,20230908,5410,8.87,20231031,4.62,N,040300,1000,420 억,,365325,N,N,0,N,00,N
20240115,100445,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5940,-40,5,-0.67,131702720,22313,19.81,5950,5950,5880,7770,4190,5980,5902.51,8.85,-11139,-11246,6093,6036,5973,5916,5853,6005,5885,420,1790,1000,4180,10,1,42000000,2495,45.34,0.98,12,0.05,131.00,6079.00,11460,20230908,-48.17,5410,20231031,9.80,6100,-2.62,20240102,5840,1.71,20240110,11460,-48.17,20230908,5410,9.80,20231031,4.62,N,040300,1000,420 억,,371656,N,N,0,N,00,N
20240115,090446,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5890,-90,5,-1.51,61797370,10463,9.29,5950,5950,5880,7770,4190,5980,5906.28,8.88,-9968,-9968,6093,6036,5973,5916,5853,6005,5885,420,1790,1000,4180,10,1,42000000,2474,44.96,0.97,12,0.02,131.00,6079.00,11460,20230908,-48.60,5410,20231031,8.87,6100,-3.44,20240102,5840,0.86,20240110,11460,-48.60,20230908,5410,8.87,20231031,4.62,N,040300,1000,420 억,,372827,N,N,0,N,00,N
20240112,160443,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5980,-50,5,-0.83,598853760,100590,53.20,6030,6030,5910,7830,4230,6030,5953.32,9.11,-40306,-40306,6123,6076,5983,5936,5843,6100,5960,420,1800,1000,4220,10,1,42000000,2512,45.65,0.98,12,0.24,131.00,6079.00,11460,20230908,-47.82,5410,20231031,10.54,6100,-1.97,20240102,5840,2.40,20240110,11460,-47.82,20230908,5410,10.54,20231031,4.47,N,040300,1000,420 억,,382795,N,N,0,N,00,N
20240112,150445,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5930,-100,5,-1.66,545151470,91575,48.44,6030,6030,5910,7830,4230,6030,5953.06,9.18,-37463,-37463,6123,6076,5983,5936,5843,6100,5960,420,1800,1000,4220,10,1,42000000,2491,45.27,0.98,12,0.22,131.00,6079.00,11460,20230908,-48.25,5410,20231031,9.61,6100,-2.79,20240102,5840,1.54,20240110,11460,-48.25,20230908,5410,9.61,20231031,4.47,N,040300,1000,420 억,,385638,N,N,0,N,00,N
20240112,140445,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5930,-100,5,-1.66,521899560,87660,46.37,6030,6030,5910,7830,4230,6030,5953.68,9.22,-35804,-35804,6123,6076,5983,5936,5843,6100,5960,420,1800,1000,4220,10,1,42000000,2491,45.27,0.98,12,0.21,131.00,6079.00,11460,20230908,-48.25,5410,20231031,9.61,6100,-2.79,20240102,5840,1.54,20240110,11460,-48.25,20230908,5410,9.61,20231031,4.47,N,040300,1000,420 억,,387297,N,N,0,N,00,N
20240112,130443,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5960,-70,5,-1.16,461085390,77435,40.96,6030,6030,5910,7830,4230,6030,5954.48,9.31,-32278,-32278,6123,6076,5983,5936,5843,6100,5960,420,1800,1000,4220,10,1,42000000,2503,45.50,0.98,12,0.18,131.00,6079.00,11460,20230908,-47.99,5410,20231031,10.17,6100,-2.30,20240102,5840,2.05,20240110,11460,-47.99,20230908,5410,10.17,20231031,4.47,N,040300,1000,420 억,,390823,N,N,0,N,00,N
20240112,120445,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5980,-50,5,-0.83,384476130,64614,34.18,6030,6030,5910,7830,4230,6030,5950.35,9.51,-23579,-23579,6123,6076,5983,5936,5843,6100,5960,420,1800,1000,4220,10,1,42000000,2512,45.65,0.98,12,0.15,131.00,6079.00,11460,20230908,-47.82,5410,20231031,10.54,6100,-1.97,20240102,5840,2.40,20240110,11460,-47.82,20230908,5410,10.54,20231031,4.47,N,040300,1000,420 억,,399522,N,N,0,N,00,N
20240112,110443,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5940,-90,5,-1.49,297257740,49937,26.41,6030,6030,5910,7830,4230,6030,5952.66,9.72,-14992,-14992,6123,6076,5983,5936,5843,6100,5960,420,1800,1000,4220,10,1,42000000,2495,45.34,0.98,12,0.12,131.00,6079.00,11460,20230908,-48.17,5410,20231031,9.80,6100,-2.62,20240102,5840,1.71,20240110,11460,-48.17,20230908,5410,9.80,20231031,4.47,N,040300,1000,420 억,,408109,N,N,0,N,00,N
20240112,100443,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5960,-70,5,-1.16,220252740,36955,19.55,6030,6030,5910,7830,4230,6030,5960.03,9.90,-7419,-7419,6123,6076,5983,5936,5843,6100,5960,420,1800,1000,4220,10,1,42000000,2503,45.50,0.98,12,0.09,131.00,6079.00,11460,20230908,-47.99,5410,20231031,10.17,6100,-2.30,20240102,5840,2.05,20240110,11460,-47.99,20230908,5410,10.17,20231031,4.47,N,040300,1000,420 억,,415682,N,N,0,N,00,N
20240112,090443,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,6020,-10,5,-0.17,22223410,3689,1.95,6030,6030,6000,7830,4230,6030,6024.24,10.06,-502,-502,6123,6076,5983,5936,5843,6100,5960,420,1800,1000,4220,10,1,42000000,2528,45.95,0.99,12,0.01,131.00,6079.00,11460,20230908,-47.47,5410,20231031,11.28,6100,-1.31,20240102,5840,3.08,20240110,11460,-47.47,20230908,5410,11.28,20231031,4.47,N,040300,1000,420 억,,422599,N,N,0,N,00,N
20240111,160441,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,6030,110,2,1.86,1096409940,183499,84.61,5920,6030,5890,7690,4150,5920,5974.99,10.07,44677,45027,6093,6006,5923,5836,5753,5965,5795,420,1770,1000,4140,10,1,42000000,2533,46.03,0.99,12,0.44,131.00,6079.00,11460,20230908,-47.38,5410,20231031,11.46,6100,-1.15,20240102,5840,3.25,20240110,11460,-47.38,20230908,5410,11.46,20231031,4.48,N,040300,1000,420 억,,422751,N,N,0,N,00,N
20240111,150444,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,6020,100,2,1.69,994007460,166499,76.77,5920,6030,5890,7690,4150,5920,5970.05,10.14,47938,47165,6093,6006,5923,5836,5753,5965,5795,420,1770,1000,4140,10,1,42000000,2528,45.95,0.99,12,0.40,131.00,6079.00,11460,20230908,-47.47,5410,20231031,11.28,6100,-1.31,20240102,5840,3.08,20240110,11460,-47.47,20230908,5410,11.28,20231031,4.48,N,040300,1000,420 억,,426012,N,N,0,N,00,N
20240111,140443,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5980,60,2,1.01,860085350,144190,66.48,5920,6010,5890,7690,4150,5920,5964.94,10.14,47658,46925,6093,6006,5923,5836,5753,5965,5795,420,1770,1000,4140,10,1,42000000,2512,45.65,0.98,12,0.34,131.00,6079.00,11460,20230908,-47.82,5410,20231031,10.54,6100,-1.97,20240102,5840,2.40,20240110,11460,-47.82,20230908,5410,10.54,20231031,4.48,N,040300,1000,420 억,,425732,N,N,0,N,00,N
20240111,130441,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,6000,80,2,1.35,709364420,119020,54.88,5920,6010,5890,7690,4150,5920,5960.04,10.04,43586,43074,6093,6006,5923,5836,5753,5965,5795,420,1770,1000,4140,10,1,42000000,2520,45.80,0.99,12,0.28,131.00,6079.00,11460,20230908,-47.64,5410,20231031,10.91,6100,-1.64,20240102,5840,2.74,20240110,11460,-47.64,20230908,5410,10.91,20231031,4.48,N,040300,1000,420 억,,421660,N,N,0,N,00,N
20240111,120442,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5990,70,2,1.18,641744850,107746,49.68,5920,6010,5890,7690,4150,5920,5956.09,9.92,38359,38358,6093,6006,5923,5836,5753,5965,5795,420,1770,1000,4140,10,1,42000000,2516,45.73,0.99,12,0.26,131.00,6079.00,11460,20230908,-47.73,5410,20231031,10.72,6100,-1.80,20240102,5840,2.57,20240110,11460,-47.73,20230908,5410,10.72,20231031,4.48,N,040300,1000,420 억,,416433,N,N,0,N,00,N
20240111,110445,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,6010,90,2,1.52,500529640,84194,38.82,5920,6010,5890,7690,4150,5920,5944.96,9.58,24483,24307,6093,6006,5923,5836,5753,5965,5795,420,1770,1000,4140,10,1,42000000,2524,45.88,0.99,12,0.20,131.00,6079.00,11460,20230908,-47.56,5410,20231031,11.09,6100,-1.48,20240102,5840,2.91,20240110,11460,-47.56,20230908,5410,11.09,20231031,4.48,N,040300,1000,420 억,,402557,N,N,0,N,00,N
20240111,100443,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5950,30,2,0.51,273881540,46250,21.33,5920,5960,5890,7690,4150,5920,5921.76,9.35,14791,14791,6093,6006,5923,5836,5753,5965,5795,420,1770,1000,4140,10,1,42000000,2499,45.42,0.98,12,0.11,131.00,6079.00,11460,20230908,-48.08,5410,20231031,9.98,6100,-2.46,20240102,5840,1.88,20240110,11460,-48.08,20230908,5410,9.98,20231031,4.48,N,040300,1000,420 억,,392865,N,N,0,N,00,N
20240111,090442,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5890,-30,5,-0.51,61223180,10345,4.77,5920,5920,5890,7690,4150,5920,5918.14,9.02,637,637,6093,6006,5923,5836,5753,5965,5795,420,1770,1000,4140,10,1,42000000,2474,44.96,0.97,12,0.02,131.00,6079.00,11460,20230908,-48.60,5410,20231031,8.87,6100,-3.44,20240102,5840,0.86,20240110,11460,-48.60,20230908,5410,8.87,20231031,4.48,N,040300,1000,420 억,,378711,N,N,0,N,00,N
20240110,160441,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5920,-100,5,-1.66,1211429120,205040,173.17,6010,6010,5840,7820,4220,6020,5908.26,9.00,-54676,-54675,6113,6066,6003,5956,5893,6075,5965,420,1800,1000,4210,10,1,42000000,2486,45.19,0.97,12,0.49,131.00,6079.00,11460,20230908,-48.34,5410,20231031,9.43,6100,-2.95,20240102,5840,1.37,20240110,11460,-48.34,20230908,5410,9.43,20231031,4.49,N,040300,1000,420 억,,378074,N,N,0,N,00,N
20240110,150441,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5900,-120,5,-1.99,844629790,142585,120.42,6010,6010,5860,7820,4220,6020,5923.69,9.43,-36847,-36846,6113,6066,6003,5956,5893,6075,5965,420,1800,1000,4210,10,1,42000000,2478,45.04,0.97,12,0.34,131.00,6079.00,11460,20230908,-48.52,5410,20231031,9.06,6100,-3.28,20240102,5860,0.68,20240110,11460,-48.52,20230908,5410,9.06,20231031,4.49,N,040300,1000,420 억,,395903,N,N,0,N,00,N
20240110,140442,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5890,-130,5,-2.16,768863800,129721,109.56,6010,6010,5860,7820,4220,6020,5927.06,9.57,-30783,-30782,6113,6066,6003,5956,5893,6075,5965,420,1800,1000,4210,10,1,42000000,2474,44.96,0.97,12,0.31,131.00,6079.00,11460,20230908,-48.60,5410,20231031,8.87,6100,-3.44,20240102,5860,0.51,20240110,11460,-48.60,20230908,5410,8.87,20231031,4.49,N,040300,1000,420 억,,401967,N,N,0,N,00,N
20240110,130441,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5910,-110,5,-1.83,539685440,90841,76.72,6010,6010,5900,7820,4220,6020,5940.99,9.86,-18750,-17927,6113,6066,6003,5956,5893,6075,5965,420,1800,1000,4210,10,1,42000000,2482,45.11,0.97,12,0.22,131.00,6079.00,11460,20230908,-48.43,5410,20231031,9.24,6100,-3.11,20240102,5890,0.34,20240104,11460,-48.43,20230908,5410,9.24,20231031,4.49,N,040300,1000,420 억,,414000,N,N,0,N,00,N
20240110,120442,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5970,-50,5,-0.83,246195420,41275,34.86,6010,6010,5940,7820,4220,6020,5964.76,10.01,-12401,-12401,6113,6066,6003,5956,5893,6075,5965,420,1800,1000,4210,10,1,42000000,2507,45.57,0.98,12,0.10,131.00,6079.00,11460,20230908,-47.91,5410,20231031,10.35,6100,-2.13,20240102,5890,1.36,20240104,11460,-47.91,20230908,5410,10.35,20231031,4.49,N,040300,1000,420 억,,420349,N,N,0,N,00,N
20240110,110442,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5980,-40,5,-0.66,133729880,22391,18.91,6010,6010,5960,7820,4220,6020,5972.48,10.11,-8292,-8292,6113,6066,6003,5956,5893,6075,5965,420,1800,1000,4210,10,1,42000000,2512,45.65,0.98,12,0.05,131.00,6079.00,11460,20230908,-47.82,5410,20231031,10.54,6100,-1.97,20240102,5890,1.53,20240104,11460,-47.82,20230908,5410,10.54,20231031,4.49,N,040300,1000,420 억,,424458,N,N,0,N,00,N
20240110,100441,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5980,-40,5,-0.66,103068730,17253,14.57,6010,6010,5960,7820,4220,6020,5973.96,10.14,-6767,-6767,6113,6066,6003,5956,5893,6075,5965,420,1800,1000,4210,10,1,42000000,2512,45.65,0.98,12,0.04,131.00,6079.00,11460,20230908,-47.82,5410,20231031,10.54,6100,-1.97,20240102,5890,1.53,20240104,11460,-47.82,20230908,5410,10.54,20231031,4.49,N,040300,1000,420 억,,425983,N,N,0,N,00,N
20240110,090440,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,6000,-20,5,-0.33,21516860,3597,3.04,6010,6010,5970,7820,4220,6020,5981.89,10.28,-1068,-1483,6113,6066,6003,5956,5893,6075,5965,420,1800,1000,4210,10,1,42000000,2520,45.80,0.99,12,0.01,131.00,6079.00,11460,20230908,-47.64,5410,20231031,10.91,6100,-1.64,20240102,5890,1.87,20240104,11460,-47.64,20230908,5410,10.91,20231031,4.49,N,040300,1000,420 억,,431682,N,N,0,N,00,N
20240109,160439,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,6020,10,2,0.17,701228560,116870,76.03,6020,6050,5940,7810,4210,6010,5999.98,10.31,22912,22605,6096,6052,5986,5942,5876,6075,5965,420,1800,1000,4200,10,1,42000000,2528,45.95,0.99,12,0.28,131.00,6079.00,11460,20230908,-47.47,5400,20230103,11.48,6100,-1.31,20240102,5890,2.21,20240104,11460,-47.47,20230908,5410,11.28,20231031,4.52,N,040300,1000,420 억,,433057,N,N,0,N,00,N
20240109,150441,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,6020,10,2,0.17,632226200,105399,68.57,6020,6050,5940,7810,4210,6010,5998.41,10.24,19871,19867,6096,6052,5986,5942,5876,6075,5965,420,1800,1000,4200,10,1,42000000,2528,45.95,0.99,12,0.25,131.00,6079.00,11460,20230908,-47.47,5400,20230103,11.48,6100,-1.31,20240102,5890,2.21,20240104,11460,-47.47,20230908,5410,11.28,20231031,4.52,N,040300,1000,420 억,,430016,N,N,0,N,00,N
20240109,140440,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,6000,-10,5,-0.17,556139740,92723,60.32,6020,6050,5940,7810,4210,6010,5997.86,10.18,17213,16818,6096,6052,5986,5942,5876,6075,5965,420,1800,1000,4200,10,1,42000000,2520,45.80,0.99,12,0.22,131.00,6079.00,11460,20230908,-47.64,5400,20230103,11.11,6100,-1.64,20240102,5890,1.87,20240104,11460,-47.64,20230908,5410,10.91,20231031,4.52,N,040300,1000,420 억,,427358,N,N,0,N,00,N
20240109,130440,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,6000,-10,5,-0.17,522513810,87109,56.67,6020,6050,5940,7810,4210,6010,5998.39,10.11,14332,14822,6096,6052,5986,5942,5876,6075,5965,420,1800,1000,4200,10,1,42000000,2520,45.80,0.99,12,0.21,131.00,6079.00,11460,20230908,-47.64,5400,20230103,11.11,6100,-1.64,20240102,5890,1.87,20240104,11460,-47.64,20230908,5410,10.91,20231031,4.52,N,040300,1000,420 억,,424477,N,N,0,N,00,N
20240109,120444,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,6010,0,3,0.00,426601040,71099,46.25,6020,6050,5940,7810,4210,6010,6000.10,10.08,13292,13460,6096,6052,5986,5942,5876,6075,5965,420,1800,1000,4200,10,1,42000000,2524,45.88,0.99,12,0.17,131.00,6079.00,11460,20230908,-47.56,5400,20230103,11.30,6100,-1.48,20240102,5890,2.04,20240104,11460,-47.56,20230908,5410,11.09,20231031,4.52,N,040300,1000,420 억,,423437,N,N,0,N,00,N
20240109,110440,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,6010,0,3,0.00,340941030,56838,36.97,6020,6050,5940,7810,4210,6010,5998.47,9.89,5295,5286,6096,6052,5986,5942,5876,6075,5965,420,1800,1000,4200,10,1,42000000,2524,45.88,0.99,12,0.14,131.00,6079.00,11460,20230908,-47.56,5400,20230103,11.30,6100,-1.48,20240102,5890,2.04,20240104,11460,-47.56,20230908,5410,11.09,20231031,4.52,N,040300,1000,420 억,,415440,N,N,0,N,00,N
20240109,100441,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5990,-20,5,-0.33,208319460,34814,22.65,6020,6040,5940,7810,4210,6010,5983.78,9.81,1865,1438,6096,6052,5986,5942,5876,6075,5965,420,1800,1000,4200,10,1,42000000,2516,45.73,0.99,12,0.08,131.00,6079.00,11460,20230908,-47.73,5400,20230103,10.93,6100,-1.80,20240102,5890,1.70,20240104,11460,-47.73,20230908,5410,10.72,20231031,4.52,N,040300,1000,420 억,,412010,N,N,0,N,00,N
20240109,090440,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,6020,10,2,0.17,9571090,1590,1.03,6020,6040,6010,7810,4210,6010,6019.61,9.78,438,438,6096,6052,5986,5942,5876,6075,5965,420,1800,1000,4200,10,1,42000000,2528,45.95,0.99,12,0.00,131.00,6079.00,11460,20230908,-47.47,5400,20230103,11.48,6100,-1.31,20240102,5890,2.21,20240104,11460,-47.47,20230908,5410,11.28,20231031,4.52,N,040300,1000,420 억,,410583,N,N,0,N,00,N
20240108,160440,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,6010,80,2,1.35,910470490,152361,175.56,5930,6030,5920,7700,4160,5930,5975.74,9.78,41750,40979,6023,5976,5943,5896,5863,5960,5880,420,1770,1000,4150,10,1,42000000,2524,45.88,0.99,12,0.36,131.00,6079.00,11460,20230908,-47.56,5400,20230103,11.30,6100,-1.48,20240102,5890,2.04,20240104,11460,-47.56,20230908,5410,11.09,20231031,4.60,N,040300,1000,420 억,,410916,N,N,0,N,00,N
20240108,150441,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5990,60,2,1.01,877596540,146885,169.25,5930,6030,5920,7700,4160,5930,5974.72,9.75,40178,40156,6023,5976,5943,5896,5863,5960,5880,420,1770,1000,4150,10,1,42000000,2516,45.73,0.99,12,0.35,131.00,6079.00,11460,20230908,-47.73,5400,20230103,10.93,6100,-1.80,20240102,5890,1.70,20240104,11460,-47.73,20230908,5410,10.72,20231031,4.60,N,040300,1000,420 억,,409344,N,N,0,N,00,N
20240108,140440,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,6010,80,2,1.35,784026550,131264,151.25,5930,6030,5920,7700,4160,5930,5972.90,9.72,39151,38803,6023,5976,5943,5896,5863,5960,5880,420,1770,1000,4150,10,1,42000000,2524,45.88,0.99,12,0.31,131.00,6079.00,11460,20230908,-47.56,5400,20230103,11.30,6100,-1.48,20240102,5890,2.04,20240104,11460,-47.56,20230908,5410,11.09,20231031,4.60,N,040300,1000,420 억,,408317,N,N,0,N,00,N
20240108,130439,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,6000,70,2,1.18,700941590,117411,135.29,5930,6030,5920,7700,4160,5930,5969.98,9.72,38956,37916,6023,5976,5943,5896,5863,5960,5880,420,1770,1000,4150,10,1,42000000,2520,45.80,0.99,12,0.28,131.00,6079.00,11460,20230908,-47.64,5400,20230103,11.11,6100,-1.64,20240102,5890,1.87,20240104,11460,-47.64,20230908,5410,10.91,20231031,4.60,N,040300,1000,420 억,,408122,N,N,0,N,00,N
20240108,120441,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,6000,70,2,1.18,648345330,108626,125.17,5930,6030,5920,7700,4160,5930,5968.60,9.69,37780,37003,6023,5976,5943,5896,5863,5960,5880,420,1770,1000,4150,10,1,42000000,2520,45.80,0.99,12,0.26,131.00,6079.00,11460,20230908,-47.64,5400,20230103,11.11,6100,-1.64,20240102,5890,1.87,20240104,11460,-47.64,20230908,5410,10.91,20231031,4.60,N,040300,1000,420 억,,406946,N,N,0,N,00,N
20240108,110441,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,6010,80,2,1.35,520147980,87295,100.59,5930,6020,5920,7700,4160,5930,5958.51,9.46,28090,27103,6023,5976,5943,5896,5863,5960,5880,420,1770,1000,4150,10,1,42000000,2524,45.88,0.99,12,0.21,131.00,6079.00,11460,20230908,-47.56,5400,20230103,11.30,6100,-1.48,20240102,5890,2.04,20240104,11460,-47.56,20230908,5410,11.09,20231031,4.60,N,040300,1000,420 억,,397256,N,N,0,N,00,N
20240108,100442,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5970,40,2,0.67,145545150,24402,28.12,5930,5990,5930,7700,4160,5930,5964.48,8.93,5823,5823,6023,5976,5943,5896,5863,5960,5880,420,1770,1000,4150,10,1,42000000,2507,45.57,0.98,12,0.06,131.00,6079.00,11460,20230908,-47.91,5400,20230103,10.56,6100,-2.13,20240102,5890,1.36,20240104,11460,-47.91,20230908,5410,10.35,20231031,4.60,N,040300,1000,420 억,,374989,N,N,0,N,00,N
20240108,090439,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5950,20,2,0.34,15813980,2666,3.07,5930,5950,5930,7700,4160,5930,5931.73,8.75,-1514,-1514,6023,5976,5943,5896,5863,5960,5880,420,1770,1000,4150,10,1,42000000,2499,45.42,0.98,12,0.01,131.00,6079.00,11460,20230908,-48.08,5400,20230103,10.19,6100,-2.46,20240102,5890,1.02,20240104,11460,-48.08,20230908,5410,9.98,20231031,4.60,N,040300,1000,420 억,,367652,N,N,0,N,00,N
20240105,160439,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5930,-30,5,-0.50,511357000,85997,60.03,5970,5990,5910,7740,4180,5960,5946.24,8.79,-7182,-7182,6086,6022,5956,5892,5826,6025,5895,420,1780,1000,4170,10,1,42000000,2491,45.27,0.98,12,0.20,131.00,6079.00,11460,20230908,-48.25,5400,20230103,9.81,6100,-2.79,20240102,5890,0.68,20240104,11460,-48.25,20230908,5410,9.61,20231031,4.61,N,040300,1000,420 억,,369166,N,N,0,N,00,N
20240105,150441,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5970,10,2,0.17,374300560,62890,43.90,5970,5990,5920,7740,4180,5960,5951.67,8.88,-3282,-4015,6086,6022,5956,5892,5826,6025,5895,420,1780,1000,4170,10,1,42000000,2507,45.57,0.98,12,0.15,131.00,6079.00,11460,20230908,-47.91,5400,20230103,10.56,6100,-2.13,20240102,5890,1.36,20240104,11460,-47.91,20230908,5410,10.35,20231031,4.61,N,040300,1000,420 억,,373066,N,N,0,N,00,N
20240105,140437,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5960,0,3,0.00,316569080,53180,37.12,5970,5990,5920,7740,4180,5960,5952.78,8.89,-2796,-3529,6086,6022,5956,5892,5826,6025,5895,420,1780,1000,4170,10,1,42000000,2503,45.50,0.98,12,0.13,131.00,6079.00,11460,20230908,-47.99,5400,20230103,10.37,6100,-2.30,20240102,5890,1.19,20240104,11460,-47.99,20230908,5410,10.17,20231031,4.61,N,040300,1000,420 억,,373552,N,N,0,N,00,N
20240105,130439,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5960,0,3,0.00,247935580,41663,29.08,5970,5990,5920,7740,4180,5960,5950.97,8.96,114,-619,6086,6022,5956,5892,5826,6025,5895,420,1780,1000,4170,10,1,42000000,2503,45.50,0.98,12,0.10,131.00,6079.00,11460,20230908,-47.99,5400,20230103,10.37,6100,-2.30,20240102,5890,1.19,20240104,11460,-47.99,20230908,5410,10.17,20231031,4.61,N,040300,1000,420 억,,376462,N,N,0,N,00,N
20240105,120439,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5970,10,2,0.17,220011920,36978,25.81,5970,5990,5920,7740,4180,5960,5949.80,8.96,178,-555,6086,6022,5956,5892,5826,6025,5895,420,1780,1000,4170,10,1,42000000,2507,45.57,0.98,12,0.09,131.00,6079.00,11460,20230908,-47.91,5400,20230103,10.56,6100,-2.13,20240102,5890,1.36,20240104,11460,-47.91,20230908,5410,10.35,20231031,4.61,N,040300,1000,420 억,,376526,N,N,0,N,00,N
20240105,110438,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5950,-10,5,-0.17,210768590,35426,24.73,5970,5990,5920,7740,4180,5960,5949.54,8.97,501,-232,6086,6022,5956,5892,5826,6025,5895,420,1780,1000,4170,10,1,42000000,2499,45.42,0.98,12,0.08,131.00,6079.00,11460,20230908,-48.08,5400,20230103,10.19,6100,-2.46,20240102,5890,1.02,20240104,11460,-48.08,20230908,5410,9.98,20231031,4.61,N,040300,1000,420 억,,376849,N,N,0,N,00,N
20240105,100441,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5990,30,2,0.50,72718840,12208,8.52,5970,5990,5920,7740,4180,5960,5956.65,8.92,-1578,-1578,6086,6022,5956,5892,5826,6025,5895,420,1780,1000,4170,10,1,42000000,2516,45.73,0.99,12,0.03,131.00,6079.00,11460,20230908,-47.73,5400,20230103,10.93,6100,-1.80,20240102,5890,1.70,20240104,11460,-47.73,20230908,5410,10.72,20231031,4.61,N,040300,1000,420 억,,374770,N,N,0,N,00,N
20240105,090438,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5950,-10,5,-0.17,16013640,2684,1.87,5970,5980,5920,7740,4180,5960,5966.40,8.91,-2054,-2054,6086,6022,5956,5892,5826,6025,5895,420,1780,1000,4170,10,1,42000000,2499,45.42,0.98,12,0.01,131.00,6079.00,11460,20230908,-48.08,5400,20230103,10.19,6100,-2.46,20240102,5890,1.02,20240104,11460,-48.08,20230908,5410,9.98,20231031,4.61,N,040300,1000,420 억,,374294,N,N,0,N,00,N
20240104,160436,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5960,-30,5,-0.50,846494100,142351,99.18,5960,6020,5890,7780,4200,5990,5946.53,8.96,-26806,-26806,6156,6072,6016,5932,5876,6045,5905,420,1790,1000,4190,10,1,42000000,2503,45.50,0.98,12,0.34,131.00,6079.00,11460,20230908,-47.99,5400,20230103,10.37,6100,-2.30,20240102,5890,1.19,20240104,11460,-47.99,20230908,5410,10.17,20231031,4.57,N,040300,1000,420 억,,376348,N,N,0,N,00,N
20240104,150437,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5960,-30,5,-0.50,783846490,131827,91.85,5960,6020,5890,7780,4200,5990,5946.02,8.98,-25797,-25797,6156,6072,6016,5932,5876,6045,5905,420,1790,1000,4190,10,1,42000000,2503,45.50,0.98,12,0.31,131.00,6079.00,11460,20230908,-47.99,5400,20230103,10.37,6100,-2.30,20240102,5890,1.19,20240104,11460,-47.99,20230908,5410,10.17,20231031,4.57,N,040300,1000,420 억,,377357,N,N,0,N,00,N
20240104,140438,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5970,-20,5,-0.33,734086670,123487,86.04,5960,6020,5890,7780,4200,5990,5944.65,9.05,-23033,-23033,6156,6072,6016,5932,5876,6045,5905,420,1790,1000,4190,10,1,42000000,2507,45.57,0.98,12,0.29,131.00,6079.00,11460,20230908,-47.91,5400,20230103,10.56,6100,-2.13,20240102,5890,1.36,20240104,11460,-47.91,20230908,5410,10.35,20231031,4.57,N,040300,1000,420 억,,380121,N,N,0,N,00,N
20240104,130438,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5980,-10,5,-0.17,579313110,97667,68.05,5960,6000,5890,7780,4200,5990,5931.51,9.09,-21354,-21757,6156,6072,6016,5932,5876,6045,5905,420,1790,1000,4190,10,1,42000000,2512,45.65,0.98,12,0.23,131.00,6079.00,11460,20230908,-47.82,5400,20230103,10.74,6100,-1.97,20240102,5890,1.53,20240104,11460,-47.82,20230908,5410,10.54,20231031,4.57,N,040300,1000,420 억,,381800,N,N,0,N,00,N
20240104,120436,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5960,-30,5,-0.50,508409960,85774,59.76,5960,6000,5890,7780,4200,5990,5927.32,9.15,-18975,-18975,6156,6072,6016,5932,5876,6045,5905,420,1790,1000,4190,10,1,42000000,2503,45.50,0.98,12,0.20,131.00,6079.00,11460,20230908,-47.99,5400,20230103,10.37,6100,-2.30,20240102,5890,1.19,20240104,11460,-47.99,20230908,5410,10.17,20231031,4.57,N,040300,1000,420 억,,384179,N,N,0,N,00,N
20240104,110437,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5930,-60,5,-1.00,455552960,76862,53.55,5960,6000,5890,7780,4200,5990,5926.89,9.23,-15362,-15362,6156,6072,6016,5932,5876,6045,5905,420,1790,1000,4190,10,1,42000000,2491,45.27,0.98,12,0.18,131.00,6079.00,11460,20230908,-48.25,5400,20230103,9.81,6100,-2.79,20240102,5890,0.68,20240104,11460,-48.25,20230908,5410,9.61,20231031,4.57,N,040300,1000,420 억,,387792,N,N,0,N,00,N
20240104,100437,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5950,-40,5,-0.67,308096940,51929,36.18,5960,6000,5900,7780,4200,5990,5933.04,9.43,-6993,-6993,6156,6072,6016,5932,5876,6045,5905,420,1790,1000,4190,10,1,42000000,2499,45.42,0.98,12,0.12,131.00,6079.00,11460,20230908,-48.08,5400,20230103,10.19,6100,-2.46,20240102,5900,0.85,20240104,11460,-48.08,20230908,5410,9.98,20231031,4.57,N,040300,1000,420 억,,396161,N,N,0,N,00,N
20240104,090438,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5930,-60,5,-1.00,81163800,13651,9.51,5960,6000,5920,7780,4200,5990,5945.63,9.50,-4213,-4147,6156,6072,6016,5932,5876,6045,5905,420,1790,1000,4190,10,1,42000000,2491,45.27,0.98,12,0.03,131.00,6079.00,11460,20230908,-48.25,5400,20230103,9.81,6100,-2.79,20240102,5920,0.17,20240104,11460,-48.25,20230908,5410,9.61,20231031,4.57,N,040300,1000,420 억,,398941,N,N,0,N,00,N
20240103,160436,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5990,-80,5,-1.32,837996470,139319,58.06,6060,6100,5960,7890,4250,6070,6014.95,9.60,7666,7986,6156,6112,6056,6012,5956,6135,6035,420,1820,1000,4240,10,1,42000000,2516,45.73,0.99,12,0.33,131.00,6079.00,11460,20230908,-47.73,5340,20221227,12.17,6100,0.00,20240102,5960,0.50,20240103,11460,-47.73,20230908,5400,10.93,20230103,4.57,N,040300,1000,420 억,,403154,N,N,0,N,00,N
20240103,150435,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5990,-80,5,-1.32,791978890,131638,54.86,6060,6100,5960,7890,4250,6070,6016.34,9.65,9677,9997,6156,6112,6056,6012,5956,6135,6035,420,1820,1000,4240,10,1,42000000,2516,45.73,0.99,12,0.31,131.00,6079.00,11460,20230908,-47.73,5340,20221227,12.17,6100,0.00,20240102,5960,0.50,20240103,11460,-47.73,20230908,5400,10.93,20230103,4.57,N,040300,1000,420 억,,405165,N,N,0,N,00,N
20240103,140433,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,6020,-50,5,-0.82,755299400,125533,52.32,6060,6100,5960,7890,4250,6070,6016.74,9.65,9759,10080,6156,6112,6056,6012,5956,6135,6035,420,1820,1000,4240,10,1,42000000,2528,45.95,0.99,12,0.30,131.00,6079.00,11460,20230908,-47.47,5340,20221227,12.73,6100,0.00,20240102,5960,1.01,20240103,11460,-47.47,20230908,5400,11.48,20230103,4.57,N,040300,1000,420 억,,405247,N,N,0,N,00,N
20240103,130435,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,6020,-50,5,-0.82,707361950,117532,48.98,6060,6100,5960,7890,4250,6070,6018.46,9.62,8515,8539,6156,6112,6056,6012,5956,6135,6035,420,1820,1000,4240,10,1,42000000,2528,45.95,0.99,12,0.28,131.00,6079.00,11460,20230908,-47.47,5340,20221227,12.73,6100,0.00,20240102,5960,1.01,20240103,11460,-47.47,20230908,5400,11.48,20230103,4.57,N,040300,1000,420 억,,404003,N,N,0,N,00,N
20240103,120438,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,6030,-40,5,-0.66,630488160,104740,43.65,6060,6100,5960,7890,4250,6070,6019.55,9.61,8156,7784,6156,6112,6056,6012,5956,6135,6035,420,1820,1000,4240,10,1,42000000,2533,46.03,0.99,12,0.25,131.00,6079.00,11460,20230908,-47.38,5340,20221227,12.92,6100,0.00,20240102,5960,1.17,20240103,11460,-47.38,20230908,5400,11.67,20230103,4.57,N,040300,1000,420 억,,403644,N,N,0,N,00,N
20240103,110435,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,6020,-50,5,-0.82,436592440,72711,30.30,6060,6090,5960,7890,4250,6070,6004.49,9.67,10724,10754,6156,6112,6056,6012,5956,6135,6035,420,1820,1000,4240,10,1,42000000,2528,45.95,0.99,12,0.17,131.00,6079.00,11460,20230908,-47.47,5340,20221227,12.73,6100,-1.31,20240102,5960,1.01,20240103,11460,-47.47,20230908,5400,11.48,20230103,4.57,N,040300,1000,420 억,,406212,N,N,0,N,00,N
20240103,100434,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,6000,-70,5,-1.15,295451860,49144,20.48,6060,6090,5960,7890,4250,6070,6011.96,9.44,1126,1462,6156,6112,6056,6012,5956,6135,6035,420,1820,1000,4240,10,1,42000000,2520,45.80,0.99,12,0.12,131.00,6079.00,11460,20230908,-47.64,5340,20221227,12.36,6100,-1.64,20240102,5960,0.67,20240103,11460,-47.64,20230908,5400,11.11,20230103,4.57,N,040300,1000,420 억,,396614,N,N,0,N,00,N
20240103,090434,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,6050,-20,5,-0.33,38619430,6372,2.66,6060,6090,6020,7890,4250,6070,6060.80,9.42,0,0,6156,6112,6056,6012,5956,6135,6035,420,1820,1000,4240,10,1,42000000,2541,46.18,1.00,12,0.02,131.00,6079.00,11460,20230908,-47.21,5340,20221227,13.30,6100,-0.82,20240102,6000,0.83,20240102,11460,-47.21,20230908,5400,12.04,20230103,4.57,N,040300,1000,420 억,,395488,N,N,0,N,00,N
20240102,160435,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,6070,50,2,0.83,1435211500,236797,88.15,6060,6100,6000,7820,4220,6020,6060.96,9.42,28515,28482,6173,6096,5963,5886,5753,6135,5925,420,1800,1000,4210,10,1,42000000,2549,46.34,1.00,12,0.56,131.00,6079.00,11460,20230908,-47.03,5290,20221226,14.74,6100,-0.49,20240102,6000,1.17,20240102,11460,-47.03,20230908,5400,12.41,20230103,4.54,N,040300,1000,420 억,,395488,N,N,0,N,00,N
20240102,150434,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,6080,60,2,1.00,1350330800,222795,82.94,6060,6100,6000,7820,4220,6020,6060.92,9.42,28600,28157,6173,6096,5963,5886,5753,6135,5925,420,1800,1000,4210,10,1,42000000,2554,46.41,1.00,12,0.53,131.00,6079.00,11460,20230908,-46.95,5290,20221226,14.93,6100,-0.33,20240102,6000,1.33,20240102,11460,-46.95,20230908,5400,12.59,20230103,4.54,N,040300,1000,420 억,,395573,N,N,0,N,00,N
20240102,140435,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,6060,40,2,0.66,1148973660,189591,70.58,6060,6100,6000,7820,4220,6020,6060.34,9.39,27434,26963,6173,6096,5963,5886,5753,6135,5925,420,1800,1000,4210,10,1,42000000,2545,46.26,1.00,12,0.45,131.00,6079.00,11460,20230908,-47.12,5290,20221226,14.56,6100,-0.66,20240102,6000,1.00,20240102,11460,-47.12,20230908,5400,12.22,20230103,4.54,N,040300,1000,420 억,,394407,N,N,0,N,00,N
20240102,130432,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,6060,40,2,0.66,1062465550,175324,65.27,6060,6100,6000,7820,4220,6020,6060.08,9.41,28069,27626,6173,6096,5963,5886,5753,6135,5925,420,1800,1000,4210,10,1,42000000,2545,46.26,1.00,12,0.42,131.00,6079.00,11460,20230908,-47.12,5290,20221226,14.56,6100,-0.66,20240102,6000,1.00,20240102,11460,-47.12,20230908,5400,12.22,20230103,4.54,N,040300,1000,420 억,,395042,N,N,0,N,00,N
20240102,120433,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,6040,20,2,0.33,1006663890,166099,61.83,6060,6100,6000,7820,4220,6020,6060.70,9.43,28891,28943,6173,6096,5963,5886,5753,6135,5925,420,1800,1000,4210,10,1,42000000,2537,46.11,0.99,12,0.40,131.00,6079.00,11460,20230908,-47.29,5290,20221226,14.18,6100,-0.98,20240102,6000,0.67,20240102,11460,-47.29,20230908,5400,11.85,20230103,4.54,N,040300,1000,420 억,,395864,N,N,0,N,00,N
20240102,110432,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,6100,80,2,1.33,780531080,128808,47.95,6060,6100,6000,7820,4220,6020,6059.74,9.39,27472,27934,6173,6096,5963,5886,5753,6135,5925,420,1800,1000,4210,10,1,42000000,2562,46.56,1.00,12,0.31,131.00,6079.00,11460,20230908,-46.77,5290,20221226,15.31,6100,0.00,20240102,6000,1.67,20240102,11460,-46.77,20230908,5400,12.96,20230103,4.54,N,040300,1000,420 억,,394445,N,N,0,N,00,N
20240102,100427,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,6050,30,2,0.50,131505910,21775,8.11,6060,6060,6000,7820,4220,6020,6039.58,8.66,-3413,-3003,6173,6096,5963,5886,5753,6135,5925,420,1800,1000,4210,10,1,42000000,2541,46.18,1.00,12,0.05,131.00,6079.00,11460,20230908,-47.21,5290,20221226,14.37,6060,-0.17,20240102,6000,0.83,20240102,11460,-47.21,20230908,5400,12.04,20230103,4.54,N,040300,1000,420 억,,363560,N,N,0,N,00,N
20240102,090423,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,6020,0,3,0.00,0,0,0.00,0,0,0,7820,4220,6020,0.00,8.74,0,0,6173,6096,5963,5886,5753,6135,5925,420,1800,1000,4210,10,1,42000000,2528,45.95,0.99,12,0.00,131.00,6079.00,11460,20230908,-47.47,5290,20221226,13.80,0,0.00,0,0,0.00,0,11460,-47.47,20230908,5400,11.48,20230103,4.54,N,040300,1000,420 억,,366973,N,N,0,N,00,N