KissMeData/040300/price/prices-20240201.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
20240229,160442,57,100.00,KOSDAQ,신저가,방송서비스,N,N,N,N, ,N,5100,-70,5,-1.35,641743000,125415,111.74,5130,5200,5070,6720,3620,5170,5116.97,2.35,-6040,-3695,5296,5232,5196,5132,5096,5265,5165,420,1550,1000,3610,10,1,42000000,2142,38.93,0.84,12,0.30,131.00,6079.00,11460,20230908,-55.50,5070,20240229,0.59,6580,-22.49,20240207,5070,0.59,20240229,11460,-55.50,20230908,5070,0.59,20240229,4.11,N,040300,1000,420 억,,98688,N,N,0,N,00,N
20240229,150442,57,100.00,KOSDAQ,신저가,방송서비스,N,N,N,N, ,N,5100,-70,5,-1.35,528725290,103211,91.96,5130,5200,5090,6720,3620,5170,5122.76,2.36,-5441,-3096,5296,5232,5196,5132,5096,5265,5165,420,1550,1000,3610,10,1,42000000,2142,38.93,0.84,12,0.25,131.00,6079.00,11460,20230908,-55.50,5090,20240229,0.20,6580,-22.49,20240207,5090,0.20,20240229,11460,-55.50,20230908,5090,0.20,20240229,4.11,N,040300,1000,420 억,,99287,N,N,0,N,00,N
20240229,140443,57,100.00,KOSDAQ,신저가,방송서비스,N,N,N,N, ,N,5120,-50,5,-0.97,430821160,84007,74.85,5130,5200,5110,6720,3620,5170,5128.40,2.36,-5441,-3096,5296,5232,5196,5132,5096,5265,5165,420,1550,1000,3610,10,1,42000000,2150,39.08,0.84,12,0.20,131.00,6079.00,11460,20230908,-55.32,5110,20240229,0.20,6580,-22.19,20240207,5110,0.20,20240229,11460,-55.32,20230908,5110,0.20,20240229,4.11,N,040300,1000,420 억,,99287,N,N,0,N,00,N
20240229,130443,57,100.00,KOSDAQ,신저가,방송서비스,N,N,N,N, ,N,5140,-30,5,-0.58,309134470,60250,53.68,5130,5200,5120,6720,3620,5170,5130.86,2.36,-5441,-5441,5296,5232,5196,5132,5096,5265,5165,420,1550,1000,3610,10,1,42000000,2159,39.24,0.85,12,0.14,131.00,6079.00,11460,20230908,-55.15,5120,20240229,0.39,6580,-21.88,20240207,5120,0.39,20240229,11460,-55.15,20230908,5120,0.39,20240229,4.11,N,040300,1000,420 억,,99287,N,N,0,N,00,N
20240229,120444,57,100.00,KOSDAQ,신저가,방송서비스,N,N,N,N, ,N,5140,-30,5,-0.58,284101270,55372,49.33,5130,5200,5120,6720,3620,5170,5130.77,2.37,-5363,-5363,5296,5232,5196,5132,5096,5265,5165,420,1550,1000,3610,10,1,42000000,2159,39.24,0.85,12,0.13,131.00,6079.00,11460,20230908,-55.15,5120,20240229,0.39,6580,-21.88,20240207,5120,0.39,20240229,11460,-55.15,20230908,5120,0.39,20240229,4.11,N,040300,1000,420 억,,99365,N,N,0,N,00,N
20240229,110443,57,100.00,KOSDAQ,신저가,방송서비스,N,N,N,N, ,N,5130,-40,5,-0.77,230416810,44916,40.02,5130,5200,5120,6720,3620,5170,5129.95,2.38,-4818,-4783,5296,5232,5196,5132,5096,5265,5165,420,1550,1000,3610,10,1,42000000,2155,39.16,0.84,12,0.11,131.00,6079.00,11460,20230908,-55.24,5120,20240229,0.20,6580,-22.04,20240207,5120,0.20,20240229,11460,-55.24,20230908,5120,0.20,20240229,4.11,N,040300,1000,420 억,,99910,N,N,0,N,00,N
20240229,100443,57,100.00,KOSDAQ,신저가,방송서비스,N,N,N,N, ,N,5130,-40,5,-0.77,166972310,32540,28.99,5130,5200,5120,6720,3620,5170,5131.29,2.42,-3123,-3088,5296,5232,5196,5132,5096,5265,5165,420,1550,1000,3610,10,1,42000000,2155,39.16,0.84,12,0.08,131.00,6079.00,11460,20230908,-55.24,5120,20240229,0.20,6580,-22.04,20240207,5120,0.20,20240229,11460,-55.24,20230908,5120,0.20,20240229,4.11,N,040300,1000,420 억,,101605,N,N,0,N,00,N
20240229,090442,57,100.00,KOSDAQ,신저가,방송서비스,N,N,N,N, ,N,5160,-10,5,-0.19,37154840,7228,6.44,5130,5200,5130,6720,3620,5170,5140.40,2.48,-513,-373,5296,5232,5196,5132,5096,5265,5165,420,1550,1000,3610,10,1,42000000,2167,39.39,0.85,12,0.02,131.00,6079.00,11460,20230908,-54.97,5130,20240229,0.58,6580,-21.58,20240207,5130,0.58,20240229,11460,-54.97,20230908,5130,0.58,20240229,4.11,N,040300,1000,420 억,,104215,N,N,0,N,00,N
20240228,160417,57,100.00,KOSDAQ,신저가,방송서비스,N,N,N,N, ,N,5170,-20,5,-0.39,579521500,111568,78.65,5160,5260,5160,6740,3640,5190,5194.41,2.49,3066,3066,5416,5302,5246,5132,5076,5275,5105,420,1550,1000,3630,10,1,42000000,2171,39.47,0.85,12,0.27,131.00,6079.00,11460,20230908,-54.89,5160,20240228,0.19,6580,-21.43,20240207,5160,0.19,20240228,11460,-54.89,20230908,5160,0.19,20240228,4.14,N,040300,1000,420 억,,104728,N,N,0,N,00,N
20240228,150418,57,100.00,KOSDAQ,신저가,방송서비스,N,N,N,N, ,N,5190,0,3,0.00,513747460,98853,69.69,5160,5260,5160,6740,3640,5190,5197.09,2.48,2352,2352,5416,5302,5246,5132,5076,5275,5105,420,1550,1000,3630,10,1,42000000,2180,39.62,0.85,12,0.24,131.00,6079.00,11460,20230908,-54.71,5160,20240228,0.58,6580,-21.12,20240207,5160,0.58,20240228,11460,-54.71,20230908,5160,0.58,20240228,4.14,N,040300,1000,420 억,,104014,N,N,0,N,00,N
20240228,140443,57,100.00,KOSDAQ,신저가,방송서비스,N,N,N,N, ,N,5200,10,2,0.19,403969410,77674,54.76,5160,5260,5160,6740,3640,5190,5200.83,2.46,1485,1485,5416,5302,5246,5132,5076,5275,5105,420,1550,1000,3630,10,1,42000000,2184,39.69,0.86,12,0.18,131.00,6079.00,11460,20230908,-54.62,5160,20240228,0.78,6580,-20.97,20240207,5160,0.78,20240228,11460,-54.62,20230908,5160,0.78,20240228,4.14,N,040300,1000,420 억,,103147,N,N,0,N,00,N
20240228,130444,57,100.00,KOSDAQ,신저가,방송서비스,N,N,N,N, ,N,5210,20,2,0.39,324993400,62430,44.01,5160,5260,5160,6740,3640,5190,5205.72,2.46,1575,1575,5416,5302,5246,5132,5076,5275,5105,420,1550,1000,3630,10,1,42000000,2188,39.77,0.86,12,0.15,131.00,6079.00,11460,20230908,-54.54,5160,20240228,0.97,6580,-20.82,20240207,5160,0.97,20240228,11460,-54.54,20230908,5160,0.97,20240228,4.14,N,040300,1000,420 억,,103237,N,N,0,N,00,N
20240228,120445,57,100.00,KOSDAQ,신저가,방송서비스,N,N,N,N, ,N,5190,0,3,0.00,280061090,53808,37.93,5160,5260,5160,6740,3640,5190,5204.82,2.46,1626,1626,5416,5302,5246,5132,5076,5275,5105,420,1550,1000,3630,10,1,42000000,2180,39.62,0.85,12,0.13,131.00,6079.00,11460,20230908,-54.71,5160,20240228,0.58,6580,-21.12,20240207,5160,0.58,20240228,11460,-54.71,20230908,5160,0.58,20240228,4.14,N,040300,1000,420 억,,103288,N,N,0,N,00,N
20240228,110423,57,100.00,KOSDAQ,신저가,방송서비스,N,N,N,N, ,N,5230,40,2,0.77,245914520,47230,33.30,5160,5260,5160,6740,3640,5190,5206.74,2.46,1636,1636,5416,5302,5246,5132,5076,5275,5105,420,1550,1000,3630,10,1,42000000,2197,39.92,0.86,12,0.11,131.00,6079.00,11460,20230908,-54.36,5160,20240228,1.36,6580,-20.52,20240207,5160,1.36,20240228,11460,-54.36,20230908,5160,1.36,20240228,4.14,N,040300,1000,420 억,,103298,N,N,0,N,00,N
20240228,100441,57,100.00,KOSDAQ,신저가,방송서비스,N,N,N,N, ,N,5250,60,2,1.16,212897370,40927,28.85,5160,5250,5160,6740,3640,5190,5201.88,2.50,3344,3344,5416,5302,5246,5132,5076,5275,5105,420,1550,1000,3630,10,1,42000000,2205,40.08,0.86,12,0.10,131.00,6079.00,11460,20230908,-54.19,5160,20240228,1.74,6580,-20.21,20240207,5160,1.74,20240228,11460,-54.19,20230908,5160,1.74,20240228,4.14,N,040300,1000,420 억,,105006,N,N,0,N,00,N
20240228,090443,57,100.00,KOSDAQ,신저가,방송서비스,N,N,N,N, ,N,5180,-10,5,-0.19,78027700,15102,10.65,5160,5230,5160,6740,3640,5190,5166.71,2.45,1323,1519,5416,5302,5246,5132,5076,5275,5105,420,1550,1000,3630,10,1,42000000,2176,39.54,0.85,12,0.04,131.00,6079.00,11460,20230908,-54.80,5160,20240228,0.39,6580,-21.28,20240207,5160,0.39,20240228,11460,-54.80,20230908,5160,0.39,20240228,4.14,N,040300,1000,420 억,,102985,N,N,0,N,00,N
20240227,160443,57,100.00,KOSDAQ,신저가,방송서비스,N,N,N,N, ,N,5190,-140,5,-2.63,728447980,139422,134.91,5310,5360,5190,6920,3740,5330,5225.24,2.42,-3021,-3432,5430,5380,5330,5280,5230,5405,5305,420,1590,1000,3730,10,1,42000000,2180,39.62,0.85,12,0.33,131.00,6079.00,11460,20230908,-54.71,5190,20240227,0.00,6580,-21.12,20240207,5190,0.00,20240227,11460,-54.71,20230908,5190,0.00,20240227,4.18,N,040300,1000,420 억,,101784,N,N,0,N,00,N
20240227,150443,57,100.00,KOSDAQ,신저가,방송서비스,N,N,N,N, ,N,5220,-110,5,-2.06,666787670,127564,123.43,5310,5360,5190,6920,3740,5330,5227.08,2.43,-2821,-3110,5430,5380,5330,5280,5230,5405,5305,420,1590,1000,3730,10,1,42000000,2192,39.85,0.86,12,0.30,131.00,6079.00,11460,20230908,-54.45,5190,20240227,0.58,6580,-20.67,20240207,5190,0.58,20240227,11460,-54.45,20230908,5190,0.58,20240227,4.18,N,040300,1000,420 억,,101984,N,N,0,N,00,N
20240227,140441,57,100.00,KOSDAQ,신저가,방송서비스,N,N,N,N, ,N,5240,-90,5,-1.69,604470910,115616,111.87,5310,5360,5190,6920,3740,5330,5228.26,2.43,-2842,-3131,5430,5380,5330,5280,5230,5405,5305,420,1590,1000,3730,10,1,42000000,2201,40.00,0.86,12,0.28,131.00,6079.00,11460,20230908,-54.28,5190,20240227,0.96,6580,-20.36,20240207,5190,0.96,20240227,11460,-54.28,20230908,5190,0.96,20240227,4.18,N,040300,1000,420 억,,101963,N,N,0,N,00,N
20240227,130411,57,100.00,KOSDAQ,신저가,방송서비스,N,N,N,N, ,N,5210,-120,5,-2.25,488909610,93461,90.44,5310,5360,5190,6920,3740,5330,5231.16,2.43,-2842,-3131,5430,5380,5330,5280,5230,5405,5305,420,1590,1000,3730,10,1,42000000,2188,39.77,0.86,12,0.22,131.00,6079.00,11460,20230908,-54.54,5190,20240227,0.39,6580,-20.82,20240207,5190,0.39,20240227,11460,-54.54,20230908,5190,0.39,20240227,4.18,N,040300,1000,420 억,,101963,N,N,0,N,00,N
20240227,120445,57,100.00,KOSDAQ,신저가,방송서비스,N,N,N,N, ,N,5210,-120,5,-2.25,446400470,85309,82.55,5310,5360,5190,6920,3740,5330,5232.75,2.43,-2842,-3131,5430,5380,5330,5280,5230,5405,5305,420,1590,1000,3730,10,1,42000000,2188,39.77,0.86,12,0.20,131.00,6079.00,11460,20230908,-54.54,5190,20240227,0.39,6580,-20.82,20240207,5190,0.39,20240227,11460,-54.54,20230908,5190,0.39,20240227,4.18,N,040300,1000,420 억,,101963,N,N,0,N,00,N
20240227,110443,57,100.00,KOSDAQ,신저가,방송서비스,N,N,N,N, ,N,5220,-110,5,-2.06,313325760,59864,57.93,5310,5360,5190,6920,3740,5330,5233.96,2.44,-2408,-2697,5430,5380,5330,5280,5230,5405,5305,420,1590,1000,3730,10,1,42000000,2192,39.85,0.86,12,0.14,131.00,6079.00,11460,20230908,-54.45,5190,20240227,0.58,6580,-20.67,20240207,5190,0.58,20240227,11460,-54.45,20230908,5190,0.58,20240227,4.18,N,040300,1000,420 억,,102397,N,N,0,N,00,N
20240227,100439,57,100.00,KOSDAQ,신저가,방송서비스,N,N,N,N, ,N,5260,-70,5,-1.31,136861040,26064,25.22,5310,5360,5190,6920,3740,5330,5250.96,2.44,-2198,-2697,5430,5380,5330,5280,5230,5405,5305,420,1590,1000,3730,10,1,42000000,2209,40.15,0.87,12,0.06,131.00,6079.00,11460,20230908,-54.10,5190,20240227,1.35,6580,-20.06,20240207,5190,1.35,20240227,11460,-54.10,20230908,5190,1.35,20240227,4.18,N,040300,1000,420 억,,102607,N,N,0,N,00,N
20240227,090441,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5350,20,2,0.38,8364830,1567,1.52,5310,5360,5310,6920,3740,5330,5338.12,2.49,-72,-72,5430,5380,5330,5280,5230,5405,5305,420,1590,1000,3730,10,1,42000000,2247,40.84,0.88,12,0.00,131.00,6079.00,11460,20230908,-53.32,5230,20240223,2.29,6580,-18.69,20240207,5230,2.29,20240223,11460,-53.32,20230908,5230,2.29,20240223,4.18,N,040300,1000,420 억,,104733,N,N,0,N,00,N
20240226,160441,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5330,30,2,0.57,534327670,100434,35.48,5320,5380,5280,6890,3710,5300,5320.19,2.50,-12911,-12911,5573,5436,5333,5196,5093,5385,5145,420,1590,1000,3710,10,1,42000000,2239,40.69,0.88,12,0.24,131.00,6079.00,11460,20230908,-53.49,5230,20240223,1.91,6580,-19.00,20240207,5230,1.91,20240223,11460,-53.49,20230908,5230,1.91,20240223,4.26,N,040300,1000,420 억,,104805,N,N,0,N,00,N
20240226,150439,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5330,30,2,0.57,517397840,97257,34.36,5320,5380,5280,6890,3710,5300,5319.90,2.50,-12911,-12911,5573,5436,5333,5196,5093,5385,5145,420,1590,1000,3710,10,1,42000000,2239,40.69,0.88,12,0.23,131.00,6079.00,11460,20230908,-53.49,5230,20240223,1.91,6580,-19.00,20240207,5230,1.91,20240223,11460,-53.49,20230908,5230,1.91,20240223,4.26,N,040300,1000,420 억,,104805,N,N,0,N,00,N
20240226,140440,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5330,30,2,0.57,468171670,88043,31.10,5320,5380,5280,6890,3710,5300,5317.53,2.50,-12564,-12564,5573,5436,5333,5196,5093,5385,5145,420,1590,1000,3710,10,1,42000000,2239,40.69,0.88,12,0.21,131.00,6079.00,11460,20230908,-53.49,5230,20240223,1.91,6580,-19.00,20240207,5230,1.91,20240223,11460,-53.49,20230908,5230,1.91,20240223,4.26,N,040300,1000,420 억,,105152,N,N,0,N,00,N
20240226,130439,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5300,0,3,0.00,334494400,63025,22.26,5320,5380,5280,6890,3710,5300,5307.33,2.57,-9659,-9659,5573,5436,5333,5196,5093,5385,5145,420,1590,1000,3710,10,1,42000000,2226,40.46,0.87,12,0.15,131.00,6079.00,11460,20230908,-53.75,5230,20240223,1.34,6580,-19.45,20240207,5230,1.34,20240223,11460,-53.75,20230908,5230,1.34,20240223,4.26,N,040300,1000,420 억,,108057,N,N,0,N,00,N
20240226,120437,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5290,-10,5,-0.19,280035500,52741,18.63,5320,5380,5280,6890,3710,5300,5309.64,2.62,-7708,-7708,5573,5436,5333,5196,5093,5385,5145,420,1590,1000,3710,10,1,42000000,2222,40.38,0.87,12,0.13,131.00,6079.00,11460,20230908,-53.84,5230,20240223,1.15,6580,-19.60,20240207,5230,1.15,20240223,11460,-53.84,20230908,5230,1.15,20240223,4.26,N,040300,1000,420 억,,110008,N,N,0,N,00,N
20240226,110436,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5300,0,3,0.00,223250420,42001,14.84,5320,5380,5280,6890,3710,5300,5315.36,2.66,-5889,-5889,5573,5436,5333,5196,5093,5385,5145,420,1590,1000,3710,10,1,42000000,2226,40.46,0.87,12,0.10,131.00,6079.00,11460,20230908,-53.75,5230,20240223,1.34,6580,-19.45,20240207,5230,1.34,20240223,11460,-53.75,20230908,5230,1.34,20240223,4.26,N,040300,1000,420 억,,111827,N,N,0,N,00,N
20240226,100434,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5300,0,3,0.00,166164090,31208,11.02,5320,5380,5290,6890,3710,5300,5324.41,2.67,-5523,-5523,5573,5436,5333,5196,5093,5385,5145,420,1590,1000,3710,10,1,42000000,2226,40.46,0.87,12,0.07,131.00,6079.00,11460,20230908,-53.75,5230,20240223,1.34,6580,-19.45,20240207,5230,1.34,20240223,11460,-53.75,20230908,5230,1.34,20240223,4.26,N,040300,1000,420 억,,112193,N,N,0,N,00,N
20240226,090433,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5330,30,2,0.57,13435710,2527,0.89,5320,5340,5300,6890,3710,5300,5316.86,2.78,-864,-864,5573,5436,5333,5196,5093,5385,5145,420,1590,1000,3710,10,1,42000000,2239,40.69,0.88,12,0.01,131.00,6079.00,11460,20230908,-53.49,5230,20240223,1.91,6580,-19.00,20240207,5230,1.91,20240223,11460,-53.49,20230908,5230,1.91,20240223,4.26,N,040300,1000,420 억,,116852,N,N,0,N,00,N
20240223,160436,57,100.00,KOSDAQ,신저가,방송서비스,N,N,N,N, ,N,5300,-100,5,-1.85,1472383240,276851,166.43,5400,5470,5230,7020,3780,5400,5318.38,2.80,-1918,-1917,5513,5456,5413,5356,5313,5435,5335,420,1620,1000,3780,10,1,42000000,2226,40.46,0.87,12,0.66,131.00,6079.00,11460,20230908,-53.75,5230,20240223,1.34,6580,-19.45,20240207,5230,1.34,20240223,11460,-53.75,20230908,5230,1.34,20240223,4.37,N,040300,1000,420 억,,117716,N,N,0,N,00,N
20240223,150433,57,100.00,KOSDAQ,신저가,방송서비스,N,N,N,N, ,N,5300,-100,5,-1.85,1319396550,247988,149.08,5400,5470,5230,7020,3780,5400,5320.40,2.87,781,914,5513,5456,5413,5356,5313,5435,5335,420,1620,1000,3780,10,1,42000000,2226,40.46,0.87,12,0.59,131.00,6079.00,11460,20230908,-53.75,5230,20240223,1.34,6580,-19.45,20240207,5230,1.34,20240223,11460,-53.75,20230908,5230,1.34,20240223,4.37,N,040300,1000,420 억,,120415,N,N,0,N,00,N
20240223,140434,57,100.00,KOSDAQ,신저가,방송서비스,N,N,N,N, ,N,5330,-70,5,-1.30,1249354040,234736,141.11,5400,5470,5230,7020,3780,5400,5322.38,2.87,709,842,5513,5456,5413,5356,5313,5435,5335,420,1620,1000,3780,10,1,42000000,2239,40.69,0.88,12,0.56,131.00,6079.00,11460,20230908,-53.49,5230,20240223,1.91,6580,-19.00,20240207,5230,1.91,20240223,11460,-53.49,20230908,5230,1.91,20240223,4.37,N,040300,1000,420 억,,120343,N,N,0,N,00,N
20240223,130432,57,100.00,KOSDAQ,신저가,방송서비스,N,N,N,N, ,N,5310,-90,5,-1.67,751642730,141921,85.32,5400,5400,5230,7020,3780,5400,5296.20,2.76,-3829,-3828,5513,5456,5413,5356,5313,5435,5335,420,1620,1000,3780,10,1,42000000,2230,40.53,0.87,12,0.34,131.00,6079.00,11460,20230908,-53.66,5230,20240223,1.53,6580,-19.30,20240207,5230,1.53,20240223,11460,-53.66,20230908,5230,1.53,20240223,4.37,N,040300,1000,420 억,,115805,N,N,0,N,00,N
20240223,120432,57,100.00,KOSDAQ,신저가,방송서비스,N,N,N,N, ,N,5280,-120,5,-2.22,708019510,133678,80.36,5400,5400,5230,7020,3780,5400,5296.45,2.79,-2501,-1763,5513,5456,5413,5356,5313,5435,5335,420,1620,1000,3780,10,1,42000000,2218,40.31,0.87,12,0.32,131.00,6079.00,11460,20230908,-53.93,5230,20240223,0.96,6580,-19.76,20240207,5230,0.96,20240223,11460,-53.93,20230908,5230,0.96,20240223,4.37,N,040300,1000,420 억,,117133,N,N,0,N,00,N
20240223,110430,57,100.00,KOSDAQ,신저가,방송서비스,N,N,N,N, ,N,5290,-110,5,-2.04,633351330,119505,71.84,5400,5400,5230,7020,3780,5400,5299.78,2.81,-1437,-699,5513,5456,5413,5356,5313,5435,5335,420,1620,1000,3780,10,1,42000000,2222,40.38,0.87,12,0.28,131.00,6079.00,11460,20230908,-53.84,5230,20240223,1.15,6580,-19.60,20240207,5230,1.15,20240223,11460,-53.84,20230908,5230,1.15,20240223,4.37,N,040300,1000,420 억,,118197,N,N,0,N,00,N
20240223,100428,57,100.00,KOSDAQ,신저가,방송서비스,N,N,N,N, ,N,5330,-70,5,-1.30,301775780,56548,33.99,5400,5400,5290,7020,3780,5400,5336.62,2.77,-3345,-3345,5513,5456,5413,5356,5313,5435,5335,420,1620,1000,3780,10,1,42000000,2239,40.69,0.88,12,0.13,131.00,6079.00,11460,20230908,-53.49,5290,20240223,0.76,6580,-19.00,20240207,5290,0.76,20240223,11460,-53.49,20230908,5290,0.76,20240223,4.37,N,040300,1000,420 억,,116289,N,N,0,N,00,N
20240223,090431,57,100.00,KOSDAQ,신저가,방송서비스,N,N,N,N, ,N,5390,-10,5,-0.19,35844610,6670,4.01,5400,5400,5360,7020,3780,5400,5373.97,2.83,-645,-645,5513,5456,5413,5356,5313,5435,5335,420,1620,1000,3780,10,1,42000000,2264,41.15,0.89,12,0.02,131.00,6079.00,11460,20230908,-52.97,5360,20240223,0.56,6580,-18.09,20240207,5360,0.56,20240223,11460,-52.97,20230908,5360,0.56,20240223,4.37,N,040300,1000,420 억,,118989,N,N,0,N,00,N
20240222,160424,57,100.00,KOSDAQ,신저가,방송서비스,N,N,N,N, ,N,5400,-20,5,-0.37,866002170,160054,98.32,5420,5470,5370,7040,3800,5420,5410.69,2.85,327,121,5533,5476,5443,5386,5353,5460,5370,420,1620,1000,3790,10,1,42000000,2268,41.22,0.89,12,0.38,131.00,6079.00,11460,20230908,-52.88,5370,20240222,0.56,6580,-17.93,20240207,5370,0.56,20240222,11460,-52.88,20230908,5370,0.56,20240222,4.51,N,040300,1000,420 억,,119840,N,N,0,N,00,N
20240222,150432,57,100.00,KOSDAQ,신저가,방송서비스,N,N,N,N, ,N,5430,10,2,0.18,822497330,152009,93.38,5420,5470,5370,7040,3800,5420,5410.85,2.85,121,121,5533,5476,5443,5386,5353,5460,5370,420,1620,1000,3790,10,1,42000000,2281,41.45,0.89,12,0.36,131.00,6079.00,11460,20230908,-52.62,5370,20240222,1.12,6580,-17.48,20240207,5370,1.12,20240222,11460,-52.62,20230908,5370,1.12,20240222,4.51,N,040300,1000,420 억,,119634,N,N,0,N,00,N
20240222,140430,57,100.00,KOSDAQ,신저가,방송서비스,N,N,N,N, ,N,5380,-40,5,-0.74,539780130,99833,61.33,5420,5450,5380,7040,3800,5420,5406.83,2.76,-3795,-3795,5533,5476,5443,5386,5353,5460,5370,420,1620,1000,3790,10,1,42000000,2260,41.07,0.89,12,0.24,131.00,6079.00,11460,20230908,-53.05,5380,20240222,0.00,6580,-18.24,20240207,5380,0.00,20240222,11460,-53.05,20230908,5380,0.00,20240222,4.51,N,040300,1000,420 억,,115718,N,N,0,N,00,N
20240222,130422,57,100.00,KOSDAQ,신저가,방송서비스,N,N,N,N, ,N,5390,-30,5,-0.55,431339610,79697,48.96,5420,5450,5380,7040,3800,5420,5412.24,2.76,-3600,-3600,5533,5476,5443,5386,5353,5460,5370,420,1620,1000,3790,10,1,42000000,2264,41.15,0.89,12,0.19,131.00,6079.00,11460,20230908,-52.97,5380,20240222,0.19,6580,-18.09,20240207,5380,0.19,20240222,11460,-52.97,20230908,5380,0.19,20240222,4.51,N,040300,1000,420 억,,115913,N,N,0,N,00,N
20240222,120429,57,100.00,KOSDAQ,신저가,방송서비스,N,N,N,N, ,N,5420,0,3,0.00,330204970,60978,37.46,5420,5450,5400,7040,3800,5420,5415.15,2.77,-3143,-3143,5533,5476,5443,5386,5353,5460,5370,420,1620,1000,3790,10,1,42000000,2276,41.37,0.89,12,0.15,131.00,6079.00,11460,20230908,-52.71,5400,20240222,0.37,6580,-17.63,20240207,5400,0.37,20240222,11460,-52.71,20230908,5400,0.37,20240222,4.51,N,040300,1000,420 억,,116370,N,N,0,N,00,N
20240222,110426,57,100.00,KOSDAQ,신저가,방송서비스,N,N,N,N, ,N,5430,10,2,0.18,284586220,52547,32.28,5420,5450,5400,7040,3800,5420,5415.84,2.79,-2344,-2344,5533,5476,5443,5386,5353,5460,5370,420,1620,1000,3790,10,1,42000000,2281,41.45,0.89,12,0.13,131.00,6079.00,11460,20230908,-52.62,5400,20240222,0.56,6580,-17.48,20240207,5400,0.56,20240222,11460,-52.62,20230908,5400,0.56,20240222,4.51,N,040300,1000,420 억,,117169,N,N,0,N,00,N
20240222,100422,57,100.00,KOSDAQ,신저가,방송서비스,N,N,N,N, ,N,5430,10,2,0.18,143449260,26440,16.24,5420,5450,5400,7040,3800,5420,5425.46,2.79,-2272,-2272,5533,5476,5443,5386,5353,5460,5370,420,1620,1000,3790,10,1,42000000,2281,41.45,0.89,12,0.06,131.00,6079.00,11460,20230908,-52.62,5400,20240222,0.56,6580,-17.48,20240207,5400,0.56,20240222,11460,-52.62,20230908,5400,0.56,20240222,4.51,N,040300,1000,420 억,,117241,N,N,0,N,00,N
20240222,090430,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5420,0,3,0.00,2986420,551,0.34,5420,5420,5420,7040,3800,5420,5420.00,2.84,-73,-73,5533,5476,5443,5386,5353,5460,5370,420,1620,1000,3790,10,1,42000000,2276,41.37,0.89,12,0.00,131.00,6079.00,11460,20230908,-52.71,5400,20240125,0.37,6580,-17.63,20240207,5400,0.37,20240125,11460,-52.71,20230908,5400,0.37,20240125,4.51,N,040300,1000,420 억,,119440,N,N,0,N,00,N
20240221,160426,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5420,-40,5,-0.73,874429570,161023,87.68,5450,5500,5410,7090,3830,5460,5430.39,2.85,-15792,-15792,5586,5522,5486,5422,5386,5505,5405,420,1630,1000,3820,10,1,42000000,2276,41.37,0.89,12,0.38,131.00,6079.00,11460,20230908,-52.71,5400,20240125,0.37,6580,-17.63,20240207,5400,0.37,20240125,11460,-52.71,20230908,5400,0.37,20240125,4.65,N,040300,1000,420 억,,119513,N,N,0,N,00,N
20240221,150422,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5430,-30,5,-0.55,782044440,143963,78.39,5450,5500,5410,7090,3830,5460,5432.11,2.87,-14604,-14604,5586,5522,5486,5422,5386,5505,5405,420,1630,1000,3820,10,1,42000000,2281,41.45,0.89,12,0.34,131.00,6079.00,11460,20230908,-52.62,5400,20240125,0.56,6580,-17.48,20240207,5400,0.56,20240125,11460,-52.62,20230908,5400,0.56,20240125,4.65,N,040300,1000,420 억,,120701,N,N,0,N,00,N
20240221,140424,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5430,-30,5,-0.55,681402260,125410,68.29,5450,5500,5410,7090,3830,5460,5433.24,2.88,-14161,-14161,5586,5522,5486,5422,5386,5505,5405,420,1630,1000,3820,10,1,42000000,2281,41.45,0.89,12,0.30,131.00,6079.00,11460,20230908,-52.62,5400,20240125,0.56,6580,-17.48,20240207,5400,0.56,20240125,11460,-52.62,20230908,5400,0.56,20240125,4.65,N,040300,1000,420 억,,121144,N,N,0,N,00,N
20240221,130425,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5420,-40,5,-0.73,571688260,105177,57.27,5450,5500,5410,7090,3830,5460,5435.31,2.96,-11023,-11023,5586,5522,5486,5422,5386,5505,5405,420,1630,1000,3820,10,1,42000000,2276,41.37,0.89,12,0.25,131.00,6079.00,11460,20230908,-52.71,5400,20240125,0.37,6580,-17.63,20240207,5400,0.37,20240125,11460,-52.71,20230908,5400,0.37,20240125,4.65,N,040300,1000,420 억,,124282,N,N,0,N,00,N
20240221,120424,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5440,-20,5,-0.37,528122850,97154,52.90,5450,5500,5410,7090,3830,5460,5435.75,2.99,-9910,-9910,5586,5522,5486,5422,5386,5505,5405,420,1630,1000,3820,10,1,42000000,2285,41.53,0.89,12,0.23,131.00,6079.00,11460,20230908,-52.53,5400,20240125,0.74,6580,-17.33,20240207,5400,0.74,20240125,11460,-52.53,20230908,5400,0.74,20240125,4.65,N,040300,1000,420 억,,125395,N,N,0,N,00,N
20240221,110426,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5420,-40,5,-0.73,447143130,82214,44.77,5450,5500,5420,7090,3830,5460,5438.58,3.05,-7264,-6990,5586,5522,5486,5422,5386,5505,5405,420,1630,1000,3820,10,1,42000000,2276,41.37,0.89,12,0.20,131.00,6079.00,11460,20230908,-52.71,5400,20240125,0.37,6580,-17.63,20240207,5400,0.37,20240125,11460,-52.71,20230908,5400,0.37,20240125,4.65,N,040300,1000,420 억,,128041,N,N,0,N,00,N
20240221,100422,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5430,-30,5,-0.55,300751820,55232,30.07,5450,5500,5420,7090,3830,5460,5445.04,3.06,-6702,-6702,5586,5522,5486,5422,5386,5505,5405,420,1630,1000,3820,10,1,42000000,2281,41.45,0.89,12,0.13,131.00,6079.00,11460,20230908,-52.62,5400,20240125,0.56,6580,-17.48,20240207,5400,0.56,20240125,11460,-52.62,20230908,5400,0.56,20240125,4.65,N,040300,1000,420 억,,128603,N,N,0,N,00,N
20240221,090421,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5450,-10,5,-0.18,29395270,5385,2.93,5450,5500,5450,7090,3830,5460,5458.53,3.21,-296,-296,5586,5522,5486,5422,5386,5505,5405,420,1630,1000,3820,10,1,42000000,2289,41.60,0.90,12,0.01,131.00,6079.00,11460,20230908,-52.44,5400,20240125,0.93,6580,-17.17,20240207,5400,0.93,20240125,11460,-52.44,20230908,5400,0.93,20240125,4.65,N,040300,1000,420 억,,135009,N,N,0,N,00,N
20240220,160417,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5460,-70,5,-1.27,973748010,177169,91.79,5520,5550,5450,7180,3880,5530,5496.16,3.22,-13396,-13400,5590,5560,5530,5500,5470,5575,5515,420,1650,1000,3870,10,1,42000000,2293,41.68,0.90,12,0.42,131.00,6079.00,11460,20230908,-52.36,5400,20240125,1.11,6580,-17.02,20240207,5400,1.11,20240125,11460,-52.36,20230908,5400,1.11,20240125,4.63,N,040300,1000,420 억,,135305,N,N,0,N,00,N
20240220,150420,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5460,-70,5,-1.27,840993470,152850,79.19,5520,5550,5460,7180,3880,5530,5502.08,3.34,-8508,-8511,5590,5560,5530,5500,5470,5575,5515,420,1650,1000,3870,10,1,42000000,2293,41.68,0.90,12,0.36,131.00,6079.00,11460,20230908,-52.36,5400,20240125,1.11,6580,-17.02,20240207,5400,1.11,20240125,11460,-52.36,20230908,5400,1.11,20240125,4.63,N,040300,1000,420 억,,140193,N,N,0,N,00,N
20240220,140421,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5490,-40,5,-0.72,659440880,119677,62.00,5520,5550,5470,7180,3880,5530,5510.17,3.41,-5503,-5503,5590,5560,5530,5500,5470,5575,5515,420,1650,1000,3870,10,1,42000000,2306,41.91,0.90,12,0.28,131.00,6079.00,11460,20230908,-52.09,5400,20240125,1.67,6580,-16.57,20240207,5400,1.67,20240125,11460,-52.09,20230908,5400,1.67,20240125,4.63,N,040300,1000,420 억,,143198,N,N,0,N,00,N
20240220,130422,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5500,-30,5,-0.54,586628870,106406,55.13,5520,5550,5470,7180,3880,5530,5513.12,3.41,-5476,-5476,5590,5560,5530,5500,5470,5575,5515,420,1650,1000,3870,10,1,42000000,2310,41.98,0.90,12,0.25,131.00,6079.00,11460,20230908,-52.01,5400,20240125,1.85,6580,-16.41,20240207,5400,1.85,20240125,11460,-52.01,20230908,5400,1.85,20240125,4.63,N,040300,1000,420 억,,143225,N,N,0,N,00,N
20240220,120419,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5510,-20,5,-0.36,447402260,81046,41.99,5520,5550,5490,7180,3880,5530,5520.35,3.43,-4472,-4472,5590,5560,5530,5500,5470,5575,5515,420,1650,1000,3870,10,1,42000000,2314,42.06,0.91,12,0.19,131.00,6079.00,11460,20230908,-51.92,5400,20240125,2.04,6580,-16.26,20240207,5400,2.04,20240125,11460,-51.92,20230908,5400,2.04,20240125,4.63,N,040300,1000,420 억,,144229,N,N,0,N,00,N
20240220,110419,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5520,-10,5,-0.18,334805740,60582,31.39,5520,5550,5510,7180,3880,5530,5526.49,3.45,-3849,-3849,5590,5560,5530,5500,5470,5575,5515,420,1650,1000,3870,10,1,42000000,2318,42.14,0.91,12,0.14,131.00,6079.00,11460,20230908,-51.83,5400,20240125,2.22,6580,-16.11,20240207,5400,2.22,20240125,11460,-51.83,20230908,5400,2.22,20240125,4.63,N,040300,1000,420 억,,144852,N,N,0,N,00,N
20240220,100409,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5540,10,2,0.18,122097680,22101,11.45,5520,5550,5510,7180,3880,5530,5524.53,3.52,-955,-955,5590,5560,5530,5500,5470,5575,5515,420,1650,1000,3870,10,1,42000000,2327,42.29,0.91,12,0.05,131.00,6079.00,11460,20230908,-51.66,5400,20240125,2.59,6580,-15.81,20240207,5400,2.59,20240125,11460,-51.66,20230908,5400,2.59,20240125,4.63,N,040300,1000,420 억,,147746,N,N,0,N,00,N
20240220,090421,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5520,-10,5,-0.18,15006200,2719,1.41,5520,5530,5510,7180,3880,5530,5519.01,3.52,-912,-912,5590,5560,5530,5500,5470,5575,5515,420,1650,1000,3870,10,1,42000000,2318,42.14,0.91,12,0.01,131.00,6079.00,11460,20230908,-51.83,5400,20240125,2.22,6580,-16.11,20240207,5400,2.22,20240125,11460,-51.83,20230908,5400,2.22,20240125,4.63,N,040300,1000,420 억,,147789,N,N,0,N,00,N
20240219,160421,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5530,30,2,0.55,1058628850,191197,161.60,5510,5560,5500,7150,3850,5500,5536.85,3.54,16750,16750,5600,5550,5510,5460,5420,5545,5455,420,1650,1000,3850,10,1,42000000,2323,42.21,0.91,12,0.46,131.00,6079.00,11460,20230908,-51.75,5400,20240125,2.41,6580,-15.96,20240207,5400,2.41,20240125,11460,-51.75,20230908,5400,2.41,20240125,4.62,N,040300,1000,420 억,,148701,N,N,0,N,00,N
20240219,150423,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5530,30,2,0.55,1032853500,186532,157.66,5510,5560,5500,7150,3850,5500,5537.14,3.54,16911,16911,5600,5550,5510,5460,5420,5545,5455,420,1650,1000,3850,10,1,42000000,2323,42.21,0.91,12,0.44,131.00,6079.00,11460,20230908,-51.75,5400,20240125,2.41,6580,-15.96,20240207,5400,2.41,20240125,11460,-51.75,20230908,5400,2.41,20240125,4.62,N,040300,1000,420 억,,148862,N,N,0,N,00,N
20240219,140423,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5550,50,2,0.91,828152810,149570,126.42,5510,5560,5500,7150,3850,5500,5536.89,3.52,15960,15960,5600,5550,5510,5460,5420,5545,5455,420,1650,1000,3850,10,1,42000000,2331,42.37,0.91,12,0.36,131.00,6079.00,11460,20230908,-51.57,5400,20240125,2.78,6580,-15.65,20240207,5400,2.78,20240125,11460,-51.57,20230908,5400,2.78,20240125,4.62,N,040300,1000,420 억,,147911,N,N,0,N,00,N
20240219,130422,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5520,20,2,0.36,634544100,114665,96.92,5510,5560,5500,7150,3850,5500,5533.90,3.39,10225,10225,5600,5550,5510,5460,5420,5545,5455,420,1650,1000,3850,10,1,42000000,2318,42.14,0.91,12,0.27,131.00,6079.00,11460,20230908,-51.83,5400,20240125,2.22,6580,-16.11,20240207,5400,2.22,20240125,11460,-51.83,20230908,5400,2.22,20240125,4.62,N,040300,1000,420 억,,142176,N,N,0,N,00,N
20240219,120422,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5510,10,2,0.18,556603580,100558,84.99,5510,5560,5500,7150,3850,5500,5535.15,3.41,11290,11290,5600,5550,5510,5460,5420,5545,5455,420,1650,1000,3850,10,1,42000000,2314,42.06,0.91,12,0.24,131.00,6079.00,11460,20230908,-51.92,5400,20240125,2.04,6580,-16.26,20240207,5400,2.04,20240125,11460,-51.92,20230908,5400,2.04,20240125,4.62,N,040300,1000,420 억,,143241,N,N,0,N,00,N
20240219,110421,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5530,30,2,0.55,476529470,86039,72.72,5510,5560,5500,7150,3850,5500,5538.53,3.41,11290,11290,5600,5550,5510,5460,5420,5545,5455,420,1650,1000,3850,10,1,42000000,2323,42.21,0.91,12,0.20,131.00,6079.00,11460,20230908,-51.75,5400,20240125,2.41,6580,-15.96,20240207,5400,2.41,20240125,11460,-51.75,20230908,5400,2.41,20240125,4.62,N,040300,1000,420 억,,143241,N,N,0,N,00,N
20240219,100418,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5540,40,2,0.73,361460650,65207,55.11,5510,5560,5510,7150,3850,5500,5543.28,3.43,12040,12040,5600,5550,5510,5460,5420,5545,5455,420,1650,1000,3850,10,1,42000000,2327,42.29,0.91,12,0.16,131.00,6079.00,11460,20230908,-51.66,5400,20240125,2.59,6580,-15.81,20240207,5400,2.59,20240125,11460,-51.66,20230908,5400,2.59,20240125,4.62,N,040300,1000,420 억,,143991,N,N,0,N,00,N
20240219,090419,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5550,50,2,0.91,7599050,1373,1.16,5510,5550,5510,7150,3850,5500,5534.63,3.16,909,0,5600,5550,5510,5460,5420,5545,5455,420,1650,1000,3850,10,1,42000000,2331,42.37,0.91,12,0.00,131.00,6079.00,11460,20230908,-51.57,5400,20240125,2.78,6580,-15.65,20240207,5400,2.78,20240125,11460,-51.57,20230908,5400,2.78,20240125,4.62,N,040300,1000,420 억,,132860,N,N,0,N,00,N
20240216,160417,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5500,0,3,0.00,646207020,117316,90.11,5500,5560,5470,7150,3850,5500,5508.28,3.14,-8039,-8041,5566,5532,5506,5472,5446,5530,5470,420,1650,1000,3850,10,1,42000000,2310,41.98,0.90,12,0.28,131.00,6079.00,11460,20230908,-52.01,5400,20240125,1.85,6580,-16.41,20240207,5400,1.85,20240125,11460,-52.01,20230908,5400,1.85,20240125,4.58,N,040300,1000,420 억,,131951,N,N,0,N,00,N
20240216,150419,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5500,0,3,0.00,619289500,112422,86.35,5500,5560,5470,7150,3850,5500,5508.61,3.15,-7748,-7750,5566,5532,5506,5472,5446,5530,5470,420,1650,1000,3850,10,1,42000000,2310,41.98,0.90,12,0.27,131.00,6079.00,11460,20230908,-52.01,5400,20240125,1.85,6580,-16.41,20240207,5400,1.85,20240125,11460,-52.01,20230908,5400,1.85,20240125,4.58,N,040300,1000,420 억,,132242,N,N,0,N,00,N
20240216,140421,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5500,0,3,0.00,535128340,97112,74.59,5500,5560,5470,7150,3850,5500,5510.42,3.15,-7503,-7505,5566,5532,5506,5472,5446,5530,5470,420,1650,1000,3850,10,1,42000000,2310,41.98,0.90,12,0.23,131.00,6079.00,11460,20230908,-52.01,5400,20240125,1.85,6580,-16.41,20240207,5400,1.85,20240125,11460,-52.01,20230908,5400,1.85,20240125,4.58,N,040300,1000,420 억,,132487,N,N,0,N,00,N
20240216,130417,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5500,0,3,0.00,407830400,73943,56.80,5500,5560,5490,7150,3850,5500,5515.47,3.16,-7236,-7238,5566,5532,5506,5472,5446,5530,5470,420,1650,1000,3850,10,1,42000000,2310,41.98,0.90,12,0.18,131.00,6079.00,11460,20230908,-52.01,5400,20240125,1.85,6580,-16.41,20240207,5400,1.85,20240125,11460,-52.01,20230908,5400,1.85,20240125,4.58,N,040300,1000,420 억,,132754,N,N,0,N,00,N
20240216,120419,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5510,10,2,0.18,259015950,46866,36.00,5500,5560,5500,7150,3850,5500,5526.73,3.17,-6780,-6781,5566,5532,5506,5472,5446,5530,5470,420,1650,1000,3850,10,1,42000000,2314,42.06,0.91,12,0.11,131.00,6079.00,11460,20230908,-51.92,5400,20240125,2.04,6580,-16.26,20240207,5400,2.04,20240125,11460,-51.92,20230908,5400,2.04,20240125,4.58,N,040300,1000,420 억,,133210,N,N,0,N,00,N
20240216,110420,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5520,20,2,0.36,207734750,37571,28.86,5500,5560,5500,7150,3850,5500,5529.12,3.18,-6357,-6358,5566,5532,5506,5472,5446,5530,5470,420,1650,1000,3850,10,1,42000000,2318,42.14,0.91,12,0.09,131.00,6079.00,11460,20230908,-51.83,5400,20240125,2.22,6580,-16.11,20240207,5400,2.22,20240125,11460,-51.83,20230908,5400,2.22,20240125,4.58,N,040300,1000,420 억,,133633,N,N,0,N,00,N
20240216,100417,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5540,40,2,0.73,151912910,27455,21.09,5500,5560,5500,7150,3850,5500,5533.16,3.25,-3370,-3371,5566,5532,5506,5472,5446,5530,5470,420,1650,1000,3850,10,1,42000000,2327,42.29,0.91,12,0.07,131.00,6079.00,11460,20230908,-51.66,5400,20240125,2.59,6580,-15.81,20240207,5400,2.59,20240125,11460,-51.66,20230908,5400,2.59,20240125,4.58,N,040300,1000,420 억,,136620,N,N,0,N,00,N
20240216,090413,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5530,30,2,0.55,6741140,1221,0.94,5500,5540,5500,7150,3850,5500,5521.00,3.33,0,0,5566,5532,5506,5472,5446,5530,5470,420,1650,1000,3850,10,1,42000000,2323,42.21,0.91,12,0.00,131.00,6079.00,11460,20230908,-51.75,5400,20240125,2.41,6580,-15.96,20240207,5400,2.41,20240125,11460,-51.75,20230908,5400,2.41,20240125,4.58,N,040300,1000,420 억,,139990,N,N,0,N,00,N
20240215,160416,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5500,-30,5,-0.54,685643700,124490,77.19,5500,5540,5480,7180,3880,5530,5507.62,3.33,10442,10442,5623,5576,5513,5466,5403,5600,5490,420,1650,1000,3870,10,1,42000000,2310,41.98,0.90,12,0.30,131.00,6079.00,11460,20230908,-52.01,5400,20240125,1.85,6580,-16.41,20240207,5400,1.85,20240125,11460,-52.01,20230908,5400,1.85,20240125,4.65,N,040300,1000,420 억,,139990,N,N,0,N,00,N
20240215,150418,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5530,0,3,0.00,623119340,113134,70.15,5500,5540,5480,7180,3880,5530,5507.80,3.33,10316,10316,5623,5576,5513,5466,5403,5600,5490,420,1650,1000,3870,10,1,42000000,2323,42.21,0.91,12,0.27,131.00,6079.00,11460,20230908,-51.75,5400,20240125,2.41,6580,-15.96,20240207,5400,2.41,20240125,11460,-51.75,20230908,5400,2.41,20240125,4.65,N,040300,1000,420 억,,139864,N,N,0,N,00,N
20240215,140416,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5510,-20,5,-0.36,530521740,96346,59.74,5500,5530,5480,7180,3880,5530,5506.42,3.16,3351,3351,5623,5576,5513,5466,5403,5600,5490,420,1650,1000,3870,10,1,42000000,2314,42.06,0.91,12,0.23,131.00,6079.00,11460,20230908,-51.92,5400,20240125,2.04,6580,-16.26,20240207,5400,2.04,20240125,11460,-51.92,20230908,5400,2.04,20240125,4.65,N,040300,1000,420 억,,132899,N,N,0,N,00,N
20240215,130413,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5510,-20,5,-0.36,477679310,86757,53.80,5500,5530,5480,7180,3880,5530,5505.94,3.16,3351,3351,5623,5576,5513,5466,5403,5600,5490,420,1650,1000,3870,10,1,42000000,2314,42.06,0.91,12,0.21,131.00,6079.00,11460,20230908,-51.92,5400,20240125,2.04,6580,-16.26,20240207,5400,2.04,20240125,11460,-51.92,20230908,5400,2.04,20240125,4.65,N,040300,1000,420 억,,132899,N,N,0,N,00,N
20240215,120417,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5510,-20,5,-0.36,412021180,74874,46.43,5500,5530,5480,7180,3880,5530,5502.86,3.16,3351,3351,5623,5576,5513,5466,5403,5600,5490,420,1650,1000,3870,10,1,42000000,2314,42.06,0.91,12,0.18,131.00,6079.00,11460,20230908,-51.92,5400,20240125,2.04,6580,-16.26,20240207,5400,2.04,20240125,11460,-51.92,20230908,5400,2.04,20240125,4.65,N,040300,1000,420 억,,132899,N,N,0,N,00,N
20240215,110413,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5500,-30,5,-0.54,317074040,57640,35.74,5500,5530,5480,7180,3880,5530,5500.94,3.10,626,626,5623,5576,5513,5466,5403,5600,5490,420,1650,1000,3870,10,1,42000000,2310,41.98,0.90,12,0.14,131.00,6079.00,11460,20230908,-52.01,5400,20240125,1.85,6580,-16.41,20240207,5400,1.85,20240125,11460,-52.01,20230908,5400,1.85,20240125,4.65,N,040300,1000,420 억,,130174,N,N,0,N,00,N
20240215,100412,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5500,-30,5,-0.54,230974230,41981,26.03,5500,5530,5480,7180,3880,5530,5501.87,3.09,238,238,5623,5576,5513,5466,5403,5600,5490,420,1650,1000,3870,10,1,42000000,2310,41.98,0.90,12,0.10,131.00,6079.00,11460,20230908,-52.01,5400,20240125,1.85,6580,-16.41,20240207,5400,1.85,20240125,11460,-52.01,20230908,5400,1.85,20240125,4.65,N,040300,1000,420 억,,129786,N,N,0,N,00,N
20240215,090412,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5520,-10,5,-0.18,37488120,6812,4.22,5500,5530,5500,7180,3880,5530,5503.23,3.11,1205,1205,5623,5576,5513,5466,5403,5600,5490,420,1650,1000,3870,10,1,42000000,2318,42.14,0.91,12,0.02,131.00,6079.00,11460,20230908,-51.83,5400,20240125,2.22,6580,-16.11,20240207,5400,2.22,20240125,11460,-51.83,20230908,5400,2.22,20240125,4.65,N,040300,1000,420 억,,130753,N,N,0,N,00,N
20240214,160410,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5530,30,2,0.55,877663010,159365,48.83,5500,5560,5450,7150,3850,5500,5507.24,3.08,2771,2765,5646,5572,5496,5422,5346,5610,5460,420,1650,1000,3850,10,1,42000000,2323,42.21,0.91,12,0.38,131.00,6079.00,11460,20230908,-51.75,5400,20240125,2.41,6580,-15.96,20240207,5400,2.41,20240125,11460,-51.75,20230908,5400,2.41,20240125,4.73,N,040300,1000,420 억,,129548,N,N,0,N,00,N
20240214,150412,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5520,20,2,0.36,805549770,146283,44.82,5500,5560,5450,7150,3850,5500,5506.79,3.07,2115,2109,5646,5572,5496,5422,5346,5610,5460,420,1650,1000,3850,10,1,42000000,2318,42.14,0.91,12,0.35,131.00,6079.00,11460,20230908,-51.83,5400,20240125,2.22,6580,-16.11,20240207,5400,2.22,20240125,11460,-51.83,20230908,5400,2.22,20240125,4.73,N,040300,1000,420 억,,128892,N,N,0,N,00,N
20240214,140409,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5500,0,3,0.00,631935970,114794,35.17,5500,5560,5450,7150,3850,5500,5504.96,2.88,-5889,-5909,5646,5572,5496,5422,5346,5610,5460,420,1650,1000,3850,10,1,42000000,2310,41.98,0.90,12,0.27,131.00,6079.00,11460,20230908,-52.01,5400,20240125,1.85,6580,-16.41,20240207,5400,1.85,20240125,11460,-52.01,20230908,5400,1.85,20240125,4.73,N,040300,1000,420 억,,120888,N,N,0,N,00,N
20240214,130412,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5510,10,2,0.18,518716110,94225,28.87,5500,5560,5450,7150,3850,5500,5505.08,2.83,-7898,-7946,5646,5572,5496,5422,5346,5610,5460,420,1650,1000,3850,10,1,42000000,2314,42.06,0.91,12,0.22,131.00,6079.00,11460,20230908,-51.92,5400,20240125,2.04,6580,-16.26,20240207,5400,2.04,20240125,11460,-51.92,20230908,5400,2.04,20240125,4.73,N,040300,1000,420 억,,118879,N,N,0,N,00,N
20240214,120408,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5510,10,2,0.18,482448120,87637,26.85,5500,5560,5450,7150,3850,5500,5505.07,2.83,-8034,-8106,5646,5572,5496,5422,5346,5610,5460,420,1650,1000,3850,10,1,42000000,2314,42.06,0.91,12,0.21,131.00,6079.00,11460,20230908,-51.92,5400,20240125,2.04,6580,-16.26,20240207,5400,2.04,20240125,11460,-51.92,20230908,5400,2.04,20240125,4.73,N,040300,1000,420 억,,118743,N,N,0,N,00,N
20240214,110413,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5510,10,2,0.18,415065010,75405,23.10,5500,5560,5450,7150,3850,5500,5504.48,2.82,-8186,-8233,5646,5572,5496,5422,5346,5610,5460,420,1650,1000,3850,10,1,42000000,2314,42.06,0.91,12,0.18,131.00,6079.00,11460,20230908,-51.92,5400,20240125,2.04,6580,-16.26,20240207,5400,2.04,20240125,11460,-51.92,20230908,5400,2.04,20240125,4.73,N,040300,1000,420 억,,118591,N,N,0,N,00,N
20240214,090406,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5550,50,2,0.91,116757710,21172,6.49,5500,5550,5450,7150,3850,5500,5514.72,2.88,-5612,-5604,5646,5572,5496,5422,5346,5610,5460,420,1650,1000,3850,10,1,42000000,2331,42.37,0.91,12,0.05,131.00,6079.00,11460,20230908,-51.57,5400,20240125,2.78,6580,-15.65,20240207,5400,2.78,20240125,11460,-51.57,20230908,5400,2.78,20240125,4.73,N,040300,1000,420 억,,121165,N,N,0,N,00,N
20240213,160406,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5500,30,2,0.55,1706447980,310950,59.35,5460,5570,5420,7110,3830,5470,5487.81,3.02,18815,18815,5730,5600,5530,5400,5330,5565,5365,420,1640,1000,3820,10,1,42000000,2310,41.98,0.90,12,0.74,131.00,6079.00,11460,20230908,-52.01,5400,20240125,1.85,6580,-16.41,20240207,5400,1.85,20240125,11460,-52.01,20230908,5400,1.85,20240125,4.49,N,040300,1000,420 억,,126777,N,N,0,N,00,N
20240213,150404,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5480,10,2,0.18,1548445040,282127,53.85,5460,5570,5420,7110,3830,5470,5488.47,3.01,18368,18368,5730,5600,5530,5400,5330,5565,5365,420,1640,1000,3820,10,1,42000000,2302,41.83,0.90,12,0.67,131.00,6079.00,11460,20230908,-52.18,5400,20240125,1.48,6580,-16.72,20240207,5400,1.48,20240125,11460,-52.18,20230908,5400,1.48,20240125,4.49,N,040300,1000,420 억,,126330,N,N,0,N,00,N
20240213,140411,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5490,20,2,0.37,1249903190,227731,43.47,5460,5570,5420,7110,3830,5470,5488.51,2.81,9867,9867,5730,5600,5530,5400,5330,5565,5365,420,1640,1000,3820,10,1,42000000,2306,41.91,0.90,12,0.54,131.00,6079.00,11460,20230908,-52.09,5400,20240125,1.67,6580,-16.57,20240207,5400,1.67,20240125,11460,-52.09,20230908,5400,1.67,20240125,4.49,N,040300,1000,420 억,,117829,N,N,0,N,00,N
20240213,130407,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5490,20,2,0.37,1159361200,211214,40.32,5460,5570,5420,7110,3830,5470,5489.04,2.75,7518,7518,5730,5600,5530,5400,5330,5565,5365,420,1640,1000,3820,10,1,42000000,2306,41.91,0.90,12,0.50,131.00,6079.00,11460,20230908,-52.09,5400,20240125,1.67,6580,-16.57,20240207,5400,1.67,20240125,11460,-52.09,20230908,5400,1.67,20240125,4.49,N,040300,1000,420 억,,115480,N,N,0,N,00,N
20240213,120411,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5500,30,2,0.55,1051394780,191539,36.56,5460,5570,5420,7110,3830,5470,5489.19,2.74,7142,7142,5730,5600,5530,5400,5330,5565,5365,420,1640,1000,3820,10,1,42000000,2310,41.98,0.90,12,0.46,131.00,6079.00,11460,20230908,-52.01,5400,20240125,1.85,6580,-16.41,20240207,5400,1.85,20240125,11460,-52.01,20230908,5400,1.85,20240125,4.49,N,040300,1000,420 억,,115104,N,N,0,N,00,N
20240213,110409,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5500,30,2,0.55,866023540,157719,30.11,5460,5570,5420,7110,3830,5470,5490.93,2.74,7142,7142,5730,5600,5530,5400,5330,5565,5365,420,1640,1000,3820,10,1,42000000,2310,41.98,0.90,12,0.38,131.00,6079.00,11460,20230908,-52.01,5400,20240125,1.85,6580,-16.41,20240207,5400,1.85,20240125,11460,-52.01,20230908,5400,1.85,20240125,4.49,N,040300,1000,420 억,,115104,N,N,0,N,00,N
20240213,100334,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,5520,50,2,0.91,540758670,98885,18.88,5460,5520,5420,7110,3830,5470,5468.56,2.91,14103,14103,5730,5600,5530,5400,5330,5565,5365,420,1640,1000,3820,10,1,42000000,2318,42.14,0.91,12,0.24,131.00,6079.00,11460,20230908,-51.83,5400,20240125,2.22,6580,-16.11,20240207,5400,2.22,20240125,11460,-51.83,20230908,5400,2.22,20240125,4.49,N,040300,1000,420 억,,122065,N,N,0,N,00,N