KissMeData/039340/price/prices-20240201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240229	160438	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5950	-100	5	-1.65	33149230	5552	20.28	6050	6060	5900	7860	4240	6050	5970.68	4.12	-652	-652	6283	6166	5993	5876	5703	6225	5935	115	1810	500	4110	10	1	23000000	1369	9.92	0.78	12	0.02	600.00	7667.00	8270	20230309	-28.05	5060	20231026	17.59	6120	-2.78	20240118	5770	3.12	20240110	8270	-28.05	20230309	5060	17.59	20231026	0.69	N	039340	500	115 억		464221	N	N	0	N	00	N
3	20240229	150439	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5960	-90	5	-1.49	26270790	4396	16.05	6050	6060	5900	7860	4240	6050	5976.07	4.12	-579	30	6283	6166	5993	5876	5703	6225	5935	115	1810	500	4110	10	1	23000000	1371	9.93	0.78	12	0.02	600.00	7667.00	8270	20230309	-27.93	5060	20231026	17.79	6120	-2.61	20240118	5770	3.29	20240110	8270	-27.93	20230309	5060	17.79	20231026	0.69	N	039340	500	115 억		464294	N	N	0	N	00	N
4	20240229	140440	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5950	-100	5	-1.65	14740820	2448	8.94	6050	6060	5950	7860	4240	6050	6021.58	4.12	-528	-528	6283	6166	5993	5876	5703	6225	5935	115	1810	500	4110	10	1	23000000	1369	9.92	0.78	12	0.01	600.00	7667.00	8270	20230309	-28.05	5060	20231026	17.59	6120	-2.78	20240118	5770	3.12	20240110	8270	-28.05	20230309	5060	17.59	20231026	0.69	N	039340	500	115 억		464345	N	N	0	N	00	N
5	20240229	130440	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6020	-30	5	-0.50	9178300	1519	5.55	6050	6060	6010	7860	4240	6050	6042.33	4.12	-502	-502	6283	6166	5993	5876	5703	6225	5935	115	1810	500	4110	10	1	23000000	1385	10.03	0.79	12	0.01	600.00	7667.00	8270	20230309	-27.21	5060	20231026	18.97	6120	-1.63	20240118	5770	4.33	20240110	8270	-27.21	20230309	5060	18.97	20231026	0.69	N	039340	500	115 억		464371	N	N	0	N	00	N
6	20240229	120440	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6040	-10	5	-0.17	7949170	1315	4.80	6050	6060	6010	7860	4240	6050	6045.00	4.12	-501	-501	6283	6166	5993	5876	5703	6225	5935	115	1810	500	4110	10	1	23000000	1389	10.07	0.79	12	0.01	600.00	7667.00	8270	20230309	-26.96	5060	20231026	19.37	6120	-1.31	20240118	5770	4.68	20240110	8270	-26.96	20230309	5060	19.37	20231026	0.69	N	039340	500	115 억		464372	N	N	0	N	00	N
7	20240229	110440	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6060	10	2	0.17	7943130	1314	4.80	6050	6060	6010	7860	4240	6050	6045.00	4.12	-501	-501	6283	6166	5993	5876	5703	6225	5935	115	1810	500	4110	10	1	23000000	1394	10.10	0.79	12	0.01	600.00	7667.00	8270	20230309	-26.72	5060	20231026	19.76	6120	-0.98	20240118	5770	5.03	20240110	8270	-26.72	20230309	5060	19.76	20231026	0.69	N	039340	500	115 억		464372	N	N	0	N	00	N
8	20240229	100439	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6060	10	2	0.17	7622450	1261	4.61	6050	6060	6010	7860	4240	6050	6044.77	4.12	-501	-501	6283	6166	5993	5876	5703	6225	5935	115	1810	500	4110	10	1	23000000	1394	10.10	0.79	12	0.01	600.00	7667.00	8270	20230309	-26.72	5060	20231026	19.76	6120	-0.98	20240118	5770	5.03	20240110	8270	-26.72	20230309	5060	19.76	20231026	0.69	N	039340	500	115 억		464372	N	N	0	N	00	N
9	20240229	090439	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6060	10	2	0.17	4161330	688	2.51	6050	6060	6010	7860	4240	6050	6048.44	4.12	-337	-337	6283	6166	5993	5876	5703	6225	5935	115	1810	500	4110	10	1	23000000	1394	10.10	0.79	12	0.00	600.00	7667.00	8270	20230309	-26.72	5060	20231026	19.76	6120	-0.98	20240118	5770	5.03	20240110	8270	-26.72	20230309	5060	19.76	20231026	0.69	N	039340	500	115 억		464536	N	N	0	N	00	N
10	20240228	160414	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6050	150	2	2.54	162856210	27381	187.86	5900	6110	5820	7670	4130	5900	5947.78	4.12	-778	-779	5993	5946	5893	5846	5793	5920	5820	115	1770	500	4010	10	1	23000000	1392	10.08	0.79	12	0.12	600.00	7667.00	8270	20230309	-26.84	5060	20231026	19.57	6120	-1.14	20240118	5770	4.85	20240110	8270	-26.84	20230309	5060	19.57	20231026	0.69	N	039340	500	115 억		464873	N	N	0	N	00	N
11	20240228	150415	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5940	40	2	0.68	103345050	17487	119.98	5900	5980	5820	7670	4130	5900	5909.82	4.13	-584	-584	5993	5946	5893	5846	5793	5920	5820	115	1770	500	4010	10	1	23000000	1366	9.90	0.77	12	0.08	600.00	7667.00	8270	20230309	-28.17	5060	20231026	17.39	6120	-2.94	20240118	5770	2.95	20240110	8270	-28.17	20230309	5060	17.39	20231026	0.69	N	039340	500	115 억		465067	N	N	0	N	00	N
12	20240228	140439	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5960	60	2	1.02	80236950	13597	93.29	5900	5970	5820	7670	4130	5900	5901.08	4.13	-522	-522	5993	5946	5893	5846	5793	5920	5820	115	1770	500	4010	10	1	23000000	1371	9.93	0.78	12	0.06	600.00	7667.00	8270	20230309	-27.93	5060	20231026	17.79	6120	-2.61	20240118	5770	3.29	20240110	8270	-27.93	20230309	5060	17.79	20231026	0.69	N	039340	500	115 억		465129	N	N	0	N	00	N
13	20240228	130440	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5900	0	3	0.00	55090100	9364	64.25	5900	5970	5820	7670	4130	5900	5883.18	4.12	-990	-990	5993	5946	5893	5846	5793	5920	5820	115	1770	500	4010	10	1	23000000	1357	9.83	0.77	12	0.04	600.00	7667.00	8270	20230309	-28.66	5060	20231026	16.60	6120	-3.59	20240118	5770	2.25	20240110	8270	-28.66	20230309	5060	16.60	20231026	0.69	N	039340	500	115 억		464661	N	N	0	N	00	N
14	20240228	120442	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5900	0	3	0.00	53142770	9033	61.98	5900	5970	5820	7670	4130	5900	5883.18	4.12	-990	-990	5993	5946	5893	5846	5793	5920	5820	115	1770	500	4010	10	1	23000000	1357	9.83	0.77	12	0.04	600.00	7667.00	8270	20230309	-28.66	5060	20231026	16.60	6120	-3.59	20240118	5770	2.25	20240110	8270	-28.66	20230309	5060	16.60	20231026	0.69	N	039340	500	115 억		464661	N	N	0	N	00	N
15	20240228	110419	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5920	20	2	0.34	51440530	8744	59.99	5900	5970	5820	7670	4130	5900	5882.95	4.12	-877	-991	5993	5946	5893	5846	5793	5920	5820	115	1770	500	4010	10	1	23000000	1362	9.87	0.77	12	0.04	600.00	7667.00	8270	20230309	-28.42	5060	20231026	17.00	6120	-3.27	20240118	5770	2.60	20240110	8270	-28.42	20230309	5060	17.00	20231026	0.69	N	039340	500	115 억		464774	N	N	0	N	00	N
16	20240228	100438	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5880	-20	5	-0.34	7063060	1210	8.30	5900	5900	5820	7670	4130	5900	5837.24	4.13	-87	-87	5993	5946	5893	5846	5793	5920	5820	115	1770	500	4010	10	1	23000000	1352	9.80	0.77	12	0.01	600.00	7667.00	8270	20230309	-28.90	5060	20231026	16.21	6120	-3.92	20240118	5770	1.91	20240110	8270	-28.90	20230309	5060	16.21	20231026	0.69	N	039340	500	115 억		465564	N	N	0	N	00	N
17	20240228	090439	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5880	-20	5	-0.34	641370	110	0.75	5900	5900	5820	7670	4130	5900	5830.64	4.13	6	6	5993	5946	5893	5846	5793	5920	5820	115	1770	500	4010	10	1	23000000	1352	9.80	0.77	12	0.00	600.00	7667.00	8270	20230309	-28.90	5060	20231026	16.21	6120	-3.92	20240118	5770	1.91	20240110	8270	-28.90	20230309	5060	16.21	20231026	0.69	N	039340	500	115 억		465657	N	N	0	N	00	N
18	20240227	160440	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5900	-50	5	-0.84	85774110	14575	82.90	5940	5940	5840	7730	4170	5950	5885.02	4.13	-3355	-3415	6116	6032	5966	5882	5816	6000	5850	115	1780	500	4040	10	1	23000000	1357	9.83	0.77	12	0.06	600.00	7667.00	8270	20230309	-28.66	5060	20231026	16.60	6120	-3.59	20240118	5770	2.25	20240110	8270	-28.66	20230309	5060	16.60	20231026	0.69	N	039340	500	115 억		465651	N	N	0	N	00	N
19	20240227	150440	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5870	-80	5	-1.34	65849130	11194	63.67	5940	5940	5840	7730	4170	5950	5882.54	4.14	-2534	-2594	6116	6032	5966	5882	5816	6000	5850	115	1780	500	4040	10	1	23000000	1350	9.78	0.77	12	0.05	600.00	7667.00	8270	20230309	-29.02	5060	20231026	16.01	6120	-4.08	20240118	5770	1.73	20240110	8270	-29.02	20230309	5060	16.01	20231026	0.69	N	039340	500	115 억		466472	N	N	0	N	00	N
20	20240227	140438	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5860	-90	5	-1.51	46923720	7978	45.38	5940	5940	5840	7730	4170	5950	5881.64	4.15	-1800	-1860	6116	6032	5966	5882	5816	6000	5850	115	1780	500	4040	10	1	23000000	1348	9.77	0.76	12	0.03	600.00	7667.00	8270	20230309	-29.14	5060	20231026	15.81	6120	-4.25	20240118	5770	1.56	20240110	8270	-29.14	20230309	5060	15.81	20231026	0.69	N	039340	500	115 억		467206	N	N	0	N	00	N
21	20240227	130408	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5880	-70	5	-1.18	43451670	7387	42.02	5940	5940	5840	7730	4170	5950	5882.18	4.15	-1703	-1763	6116	6032	5966	5882	5816	6000	5850	115	1780	500	4040	10	1	23000000	1352	9.80	0.77	12	0.03	600.00	7667.00	8270	20230309	-28.90	5060	20231026	16.21	6120	-3.92	20240118	5770	1.91	20240110	8270	-28.90	20230309	5060	16.21	20231026	0.69	N	039340	500	115 억		467303	N	N	0	N	00	N
22	20240227	120441	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5880	-70	5	-1.18	41099380	6987	39.74	5940	5940	5840	7730	4170	5950	5882.26	4.15	-1698	-1758	6116	6032	5966	5882	5816	6000	5850	115	1780	500	4040	10	1	23000000	1352	9.80	0.77	12	0.03	600.00	7667.00	8270	20230309	-28.90	5060	20231026	16.21	6120	-3.92	20240118	5770	1.91	20240110	8270	-28.90	20230309	5060	16.21	20231026	0.69	N	039340	500	115 억		467308	N	N	0	N	00	N
23	20240227	110439	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5860	-90	5	-1.51	26259840	4452	25.32	5940	5940	5850	7730	4170	5950	5898.44	4.15	-1656	-1716	6116	6032	5966	5882	5816	6000	5850	115	1780	500	4040	10	1	23000000	1348	9.77	0.76	12	0.02	600.00	7667.00	8270	20230309	-29.14	5060	20231026	15.81	6120	-4.25	20240118	5770	1.56	20240110	8270	-29.14	20230309	5060	15.81	20231026	0.69	N	039340	500	115 억		467350	N	N	0	N	00	N
24	20240227	100436	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5870	-80	5	-1.34	17704560	2993	17.02	5940	5940	5860	7730	4170	5950	5915.32	4.15	-1623	-1623	6116	6032	5966	5882	5816	6000	5850	115	1780	500	4040	10	1	23000000	1350	9.78	0.77	12	0.01	600.00	7667.00	8270	20230309	-29.02	5060	20231026	16.01	6120	-4.08	20240118	5770	1.73	20240110	8270	-29.02	20230309	5060	16.01	20231026	0.69	N	039340	500	115 억		467383	N	N	0	N	00	N
25	20240227	090438	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5940	-10	5	-0.17	6652800	1120	6.37	5940	5940	5940	7730	4170	5950	5940.00	4.16	-201	-201	6116	6032	5966	5882	5816	6000	5850	115	1780	500	4040	10	1	23000000	1366	9.90	0.77	12	0.00	600.00	7667.00	8270	20230309	-28.17	5060	20231026	17.39	6120	-2.94	20240118	5770	2.95	20240110	8270	-28.17	20230309	5060	17.39	20231026	0.69	N	039340	500	115 억		468805	N	N	0	N	00	N
26	20240226	160438	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5950	-100	5	-1.65	104498550	17574	287.44	6050	6050	5900	7860	4240	6050	5946.19	4.16	-1033	-1033	6103	6076	6033	6006	5963	6090	6020	115	1810	500	4110	10	1	23000000	1369	9.92	0.78	12	0.08	600.00	7667.00	8270	20230309	-28.05	5060	20231026	17.59	6120	-2.78	20240118	5770	3.12	20240110	8270	-28.05	20230309	5060	17.59	20231026	0.69	N	039340	500	115 억		469006	N	N	0	N	00	N
27	20240226	150436	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5950	-100	5	-1.65	73787350	12412	203.01	6050	6050	5900	7860	4240	6050	5944.84	4.16	-785	1470	6103	6076	6033	6006	5963	6090	6020	115	1810	500	4110	10	1	23000000	1369	9.92	0.78	12	0.05	600.00	7667.00	8270	20230309	-28.05	5060	20231026	17.59	6120	-2.78	20240118	5770	3.12	20240110	8270	-28.05	20230309	5060	17.59	20231026	0.69	N	039340	500	115 억		469254	N	N	0	N	00	N
28	20240226	140436	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6040	-10	5	-0.17	17608580	2929	47.91	6050	6050	5990	7860	4240	6050	6011.81	4.17	-456	-456	6103	6076	6033	6006	5963	6090	6020	115	1810	500	4110	10	1	23000000	1389	10.07	0.79	12	0.01	600.00	7667.00	8270	20230309	-26.96	5060	20231026	19.37	6120	-1.31	20240118	5770	4.68	20240110	8270	-26.96	20230309	5060	19.37	20231026	0.69	N	039340	500	115 억		469583	N	N	0	N	00	N
29	20240226	130436	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6040	-10	5	-0.17	11906090	1980	32.38	6050	6050	5990	7860	4240	6050	6013.18	4.17	-352	-352	6103	6076	6033	6006	5963	6090	6020	115	1810	500	4110	10	1	23000000	1389	10.07	0.79	12	0.01	600.00	7667.00	8270	20230309	-26.96	5060	20231026	19.37	6120	-1.31	20240118	5770	4.68	20240110	8270	-26.96	20230309	5060	19.37	20231026	0.69	N	039340	500	115 억		469687	N	N	0	N	00	N
30	20240226	120434	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6030	-20	5	-0.33	9019150	1500	24.53	6050	6050	5990	7860	4240	6050	6012.77	4.17	-320	-320	6103	6076	6033	6006	5963	6090	6020	115	1810	500	4110	10	1	23000000	1387	10.05	0.79	12	0.01	600.00	7667.00	8270	20230309	-27.09	5060	20231026	19.17	6120	-1.47	20240118	5770	4.51	20240110	8270	-27.09	20230309	5060	19.17	20231026	0.69	N	039340	500	115 억		469719	N	N	0	N	00	N
31	20240226	110433	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6040	-10	5	-0.17	8958850	1490	24.37	6050	6050	5990	7860	4240	6050	6012.65	4.17	-320	-320	6103	6076	6033	6006	5963	6090	6020	115	1810	500	4110	10	1	23000000	1389	10.07	0.79	12	0.01	600.00	7667.00	8270	20230309	-26.96	5060	20231026	19.37	6120	-1.31	20240118	5770	4.68	20240110	8270	-26.96	20230309	5060	19.37	20231026	0.69	N	039340	500	115 억		469719	N	N	0	N	00	N
32	20240226	100430	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6040	-10	5	-0.17	3069050	509	8.33	6050	6050	5990	7860	4240	6050	6029.57	4.17	-289	-289	6103	6076	6033	6006	5963	6090	6020	115	1810	500	4110	10	1	23000000	1389	10.07	0.79	12	0.00	600.00	7667.00	8270	20230309	-26.96	5060	20231026	19.37	6120	-1.31	20240118	5770	4.68	20240110	8270	-26.96	20230309	5060	19.37	20231026	0.69	N	039340	500	115 억		469750	N	N	0	N	00	N
33	20240226	090430	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6050	0	3	0.00	1270500	210	3.43	6050	6050	6050	7860	4240	6050	6050.00	4.17	-210	-210	6103	6076	6033	6006	5963	6090	6020	115	1810	500	4110	10	1	23000000	1392	10.08	0.79	12	0.00	600.00	7667.00	8270	20230309	-26.84	5060	20231026	19.57	6120	-1.14	20240118	5770	4.85	20240110	8270	-26.84	20230309	5060	19.57	20231026	0.69	N	039340	500	115 억		469829	N	N	0	N	00	N
34	20240223	160432	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6050	20	2	0.33	33857080	5609	51.13	6030	6060	5990	7830	4230	6030	6036.21	4.17	-196	-196	6090	6060	6020	5990	5950	6065	5995	115	1800	500	4100	10	1	23000000	1392	10.08	0.79	12	0.02	600.00	7667.00	8270	20230309	-26.84	5060	20231026	19.57	6120	-1.14	20240118	5770	4.85	20240110	8270	-26.84	20230309	5060	19.57	20231026	0.69	N	039340	500	115 억		470039	N	N	0	N	00	N
35	20240223	150429	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6050	20	2	0.33	27237470	4513	41.14	6030	6060	6000	7830	4230	6030	6035.34	4.17	-116	-116	6090	6060	6020	5990	5950	6065	5995	115	1800	500	4100	10	1	23000000	1392	10.08	0.79	12	0.02	600.00	7667.00	8270	20230309	-26.84	5060	20231026	19.57	6120	-1.14	20240118	5770	4.85	20240110	8270	-26.84	20230309	5060	19.57	20231026	0.69	N	039340	500	115 억		470119	N	N	0	N	00	N
36	20240223	140431	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6050	20	2	0.33	26503320	4391	40.02	6030	6060	6000	7830	4230	6030	6035.83	4.17	-116	-116	6090	6060	6020	5990	5950	6065	5995	115	1800	500	4100	10	1	23000000	1392	10.08	0.79	12	0.02	600.00	7667.00	8270	20230309	-26.84	5060	20231026	19.57	6120	-1.14	20240118	5770	4.85	20240110	8270	-26.84	20230309	5060	19.57	20231026	0.69	N	039340	500	115 억		470119	N	N	0	N	00	N
37	20240223	130429	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6050	20	2	0.33	23318400	3862	35.20	6030	6060	6000	7830	4230	6030	6037.91	4.17	-112	-112	6090	6060	6020	5990	5950	6065	5995	115	1800	500	4100	10	1	23000000	1392	10.08	0.79	12	0.02	600.00	7667.00	8270	20230309	-26.84	5060	20231026	19.57	6120	-1.14	20240118	5770	4.85	20240110	8270	-26.84	20230309	5060	19.57	20231026	0.69	N	039340	500	115 억		470123	N	N	0	N	00	N
38	20240223	120429	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6040	10	2	0.17	19894720	3295	30.03	6030	6060	6000	7830	4230	6030	6037.85	4.17	-97	-97	6090	6060	6020	5990	5950	6065	5995	115	1800	500	4100	10	1	23000000	1389	10.07	0.79	12	0.01	600.00	7667.00	8270	20230309	-26.96	5060	20231026	19.37	6120	-1.31	20240118	5770	4.68	20240110	8270	-26.96	20230309	5060	19.37	20231026	0.69	N	039340	500	115 억		470138	N	N	0	N	00	N
39	20240223	110427	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6050	20	2	0.33	19176320	3176	28.95	6030	6060	6000	7830	4230	6030	6037.88	4.17	-97	-97	6090	6060	6020	5990	5950	6065	5995	115	1800	500	4100	10	1	23000000	1392	10.08	0.79	12	0.01	600.00	7667.00	8270	20230309	-26.84	5060	20231026	19.57	6120	-1.14	20240118	5770	4.85	20240110	8270	-26.84	20230309	5060	19.57	20231026	0.69	N	039340	500	115 억		470138	N	N	0	N	00	N
40	20240223	100424	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6020	-10	5	-0.17	3130920	521	4.75	6030	6030	6000	7830	4230	6030	6009.44	4.17	-48	-48	6090	6060	6020	5990	5950	6065	5995	115	1800	500	4100	10	1	23000000	1385	10.03	0.79	12	0.00	600.00	7667.00	8270	20230309	-27.21	5060	20231026	18.97	6120	-1.63	20240118	5770	4.33	20240110	8270	-27.21	20230309	5060	18.97	20231026	0.69	N	039340	500	115 억		470187	N	N	0	N	00	N
41	20240223	090428	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6020	-10	5	-0.17	319580	53	0.48	6030	6030	6020	7830	4230	6030	6029.81	4.17	-28	-28	6090	6060	6020	5990	5950	6065	5995	115	1800	500	4100	10	1	23000000	1385	10.03	0.79	12	0.00	600.00	7667.00	8270	20230309	-27.21	5060	20231026	18.97	6120	-1.63	20240118	5770	4.33	20240110	8270	-27.21	20230309	5060	18.97	20231026	0.69	N	039340	500	115 억		470207	N	N	0	N	00	N
42	20240222	160420	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6030	-10	5	-0.17	65642650	10915	60.87	6030	6050	5980	7850	4230	6040	6013.99	4.17	311	311	6106	6072	6036	6002	5966	6055	5985	115	1810	500	4100	10	1	23000000	1387	10.05	0.79	12	0.05	600.00	7667.00	8270	20230309	-27.09	5060	20231026	19.17	6120	-1.47	20240118	5770	4.51	20240110	8270	-27.09	20230309	5060	19.17	20231026	0.69	N	039340	500	115 억		470235	N	N	0	N	00	N
43	20240222	150429	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6030	-10	5	-0.17	58351030	9705	54.12	6030	6050	5980	7850	4230	6040	6012.47	4.17	352	352	6106	6072	6036	6002	5966	6055	5985	115	1810	500	4100	10	1	23000000	1387	10.05	0.79	12	0.04	600.00	7667.00	8270	20230309	-27.09	5060	20231026	19.17	6120	-1.47	20240118	5770	4.51	20240110	8270	-27.09	20230309	5060	19.17	20231026	0.69	N	039340	500	115 억		470276	N	N	0	N	00	N
44	20240222	140427	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6000	-40	5	-0.66	57299950	9530	53.15	6030	6050	5980	7850	4230	6040	6012.59	4.17	364	485	6106	6072	6036	6002	5966	6055	5985	115	1810	500	4100	10	1	23000000	1380	10.00	0.78	12	0.04	600.00	7667.00	8270	20230309	-27.45	5060	20231026	18.58	6120	-1.96	20240118	5770	3.99	20240110	8270	-27.45	20230309	5060	18.58	20231026	0.69	N	039340	500	115 억		470288	N	N	0	N	00	N
45	20240222	130419	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6000	-40	5	-0.66	40826930	6780	37.81	6030	6050	6000	7850	4230	6040	6021.67	4.17	278	528	6106	6072	6036	6002	5966	6055	5985	115	1810	500	4100	10	1	23000000	1380	10.00	0.78	12	0.03	600.00	7667.00	8270	20230309	-27.45	5060	20231026	18.58	6120	-1.96	20240118	5770	3.99	20240110	8270	-27.45	20230309	5060	18.58	20231026	0.69	N	039340	500	115 억		470202	N	N	0	N	00	N
46	20240222	120426	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6050	10	2	0.17	20438630	3386	18.88	6030	6050	6000	7850	4230	6040	6036.22	4.17	106	106	6106	6072	6036	6002	5966	6055	5985	115	1810	500	4100	10	1	23000000	1392	10.08	0.79	12	0.01	600.00	7667.00	8270	20230309	-26.84	5060	20231026	19.57	6120	-1.14	20240118	5770	4.85	20240110	8270	-26.84	20230309	5060	19.57	20231026	0.69	N	039340	500	115 억		470030	N	N	0	N	00	N
47	20240222	110423	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6040	0	3	0.00	20432580	3385	18.88	6030	6050	6000	7850	4230	6040	6036.21	4.17	106	106	6106	6072	6036	6002	5966	6055	5985	115	1810	500	4100	10	1	23000000	1389	10.07	0.79	12	0.01	600.00	7667.00	8270	20230309	-26.96	5060	20231026	19.37	6120	-1.31	20240118	5770	4.68	20240110	8270	-26.96	20230309	5060	19.37	20231026	0.69	N	039340	500	115 억		470030	N	N	0	N	00	N
48	20240222	100419	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6040	0	3	0.00	16526700	2738	15.27	6030	6050	6000	7850	4230	6040	6036.05	4.17	-79	-94	6106	6072	6036	6002	5966	6055	5985	115	1810	500	4100	10	1	23000000	1389	10.07	0.79	12	0.01	600.00	7667.00	8270	20230309	-26.96	5060	20231026	19.37	6120	-1.31	20240118	5770	4.68	20240110	8270	-26.96	20230309	5060	19.37	20231026	0.69	N	039340	500	115 억		469845	N	N	0	N	00	N
49	20240222	090426	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6020	-20	5	-0.33	584610	97	0.54	6030	6040	6020	7850	4230	6040	6026.91	4.17	-96	-96	6106	6072	6036	6002	5966	6055	5985	115	1810	500	4100	10	1	23000000	1385	10.03	0.79	12	0.00	600.00	7667.00	8270	20230309	-27.21	5060	20231026	18.97	6120	-1.63	20240118	5770	4.33	20240110	8270	-27.21	20230309	5060	18.97	20231026	0.69	N	039340	500	115 억		469828	N	N	0	N	00	N
50	20240221	160423	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6040	-10	5	-0.17	108362590	17932	183.28	6060	6070	6000	7860	4240	6050	6042.97	4.17	-232	-265	6096	6072	6036	6012	5976	6080	6020	115	1810	500	4110	10	1	23000000	1389	10.07	0.79	12	0.08	600.00	7667.00	8270	20230309	-26.96	5060	20231026	19.37	6120	-1.31	20240118	5770	4.68	20240110	8270	-26.96	20230309	5060	19.37	20231026	0.68	N	039340	500	115 억		469924	N	N	0	N	00	N
51	20240221	150419	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6050	0	3	0.00	107529190	17794	181.87	6060	6070	6000	7860	4240	6050	6043.00	4.17	-95	-158	6096	6072	6036	6012	5976	6080	6020	115	1810	500	4110	10	1	23000000	1392	10.08	0.79	12	0.08	600.00	7667.00	8270	20230309	-26.84	5060	20231026	19.57	6120	-1.14	20240118	5770	4.85	20240110	8270	-26.84	20230309	5060	19.57	20231026	0.68	N	039340	500	115 억		470061	N	N	0	N	00	N
52	20240221	140421	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6060	10	2	0.17	106121840	17562	179.50	6060	6070	6000	7860	4240	6050	6042.70	4.17	-157	-157	6096	6072	6036	6012	5976	6080	6020	115	1810	500	4110	10	1	23000000	1394	10.10	0.79	12	0.08	600.00	7667.00	8270	20230309	-26.72	5060	20231026	19.76	6120	-0.98	20240118	5770	5.03	20240110	8270	-26.72	20230309	5060	19.76	20231026	0.68	N	039340	500	115 억		469999	N	N	0	N	00	N
53	20240221	130422	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6060	10	2	0.17	106061220	17552	179.39	6060	6070	6000	7860	4240	6050	6042.69	4.17	-157	-157	6096	6072	6036	6012	5976	6080	6020	115	1810	500	4110	10	1	23000000	1394	10.10	0.79	12	0.08	600.00	7667.00	8270	20230309	-26.72	5060	20231026	19.76	6120	-0.98	20240118	5770	5.03	20240110	8270	-26.72	20230309	5060	19.76	20231026	0.68	N	039340	500	115 억		469999	N	N	0	N	00	N
54	20240221	120421	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6050	0	3	0.00	106036990	17548	179.35	6060	6070	6000	7860	4240	6050	6042.68	4.17	-153	-158	6096	6072	6036	6012	5976	6080	6020	115	1810	500	4110	10	1	23000000	1392	10.08	0.79	12	0.08	600.00	7667.00	8270	20230309	-26.84	5060	20231026	19.57	6120	-1.14	20240118	5770	4.85	20240110	8270	-26.84	20230309	5060	19.57	20231026	0.68	N	039340	500	115 억		470003	N	N	0	N	00	N
55	20240221	110423	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6040	-10	5	-0.17	76573320	12684	129.64	6060	6060	6000	7860	4240	6050	6037.00	4.17	-127	-127	6096	6072	6036	6012	5976	6080	6020	115	1810	500	4110	10	1	23000000	1389	10.07	0.79	12	0.06	600.00	7667.00	8270	20230309	-26.96	5060	20231026	19.37	6120	-1.31	20240118	5770	4.68	20240110	8270	-26.96	20230309	5060	19.37	20231026	0.68	N	039340	500	115 억		470029	N	N	0	N	00	N
56	20240221	100419	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6010	-40	5	-0.66	55883010	9237	94.41	6060	6060	6010	7860	4240	6050	6049.91	4.17	-127	-155	6096	6072	6036	6012	5976	6080	6020	115	1810	500	4110	10	1	23000000	1382	10.02	0.78	12	0.04	600.00	7667.00	8270	20230309	-27.33	5060	20231026	18.77	6120	-1.80	20240118	5770	4.16	20240110	8270	-27.33	20230309	5060	18.77	20231026	0.68	N	039340	500	115 억		470029	N	N	0	N	00	N
57	20240221	090418	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6050	0	3	0.00	115080	19	0.19	6060	6060	6050	7860	4240	6050	6056.84	4.17	-10	-10	6096	6072	6036	6012	5976	6080	6020	115	1810	500	4110	10	1	23000000	1392	10.08	0.79	12	0.00	600.00	7667.00	8270	20230309	-26.84	5060	20231026	19.57	6120	-1.14	20240118	5770	4.85	20240110	8270	-26.84	20230309	5060	19.57	20231026	0.68	N	039340	500	115 억		470146	N	N	0	N	00	N
58	20240220	160414	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6050	0	3	0.00	58983090	9784	58.19	6050	6060	6000	7860	4240	6050	6028.53	4.17	-1104	-1104	6163	6106	6043	5986	5923	6110	5990	115	1810	500	4110	10	1	23000000	1392	10.08	0.79	12	0.04	600.00	7667.00	8270	20230309	-26.84	5060	20231026	19.57	6120	-1.14	20240118	5770	4.85	20240110	8270	-26.84	20230309	5060	19.57	20231026	0.68	N	039340	500	115 억		470156	N	N	0	N	00	N
59	20240220	150417	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6040	-10	5	-0.17	49349660	8190	48.71	6050	6060	6000	7860	4240	6050	6025.60	4.17	-1043	-1043	6163	6106	6043	5986	5923	6110	5990	115	1810	500	4110	10	1	23000000	1389	10.07	0.79	12	0.04	600.00	7667.00	8270	20230309	-26.96	5060	20231026	19.37	6120	-1.31	20240118	5770	4.68	20240110	8270	-26.96	20230309	5060	19.37	20231026	0.68	N	039340	500	115 억		470217	N	N	0	N	00	N
60	20240220	140418	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6030	-20	5	-0.33	26691500	4437	26.39	6050	6060	6000	7860	4240	6050	6015.66	4.17	-791	-791	6163	6106	6043	5986	5923	6110	5990	115	1810	500	4110	10	1	23000000	1387	10.05	0.79	12	0.02	600.00	7667.00	8270	20230309	-27.09	5060	20231026	19.17	6120	-1.47	20240118	5770	4.51	20240110	8270	-27.09	20230309	5060	19.17	20231026	0.68	N	039340	500	115 억		470469	N	N	0	N	00	N
61	20240220	130419	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6030	-20	5	-0.33	22116030	3677	21.87	6050	6060	6000	7860	4240	6050	6014.69	4.18	-619	-619	6163	6106	6043	5986	5923	6110	5990	115	1810	500	4110	10	1	23000000	1387	10.05	0.79	12	0.02	600.00	7667.00	8270	20230309	-27.09	5060	20231026	19.17	6120	-1.47	20240118	5770	4.51	20240110	8270	-27.09	20230309	5060	19.17	20231026	0.68	N	039340	500	115 억		470641	N	N	0	N	00	N
62	20240220	120416	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6020	-30	5	-0.50	8216340	1362	8.10	6050	6060	6010	7860	4240	6050	6032.56	4.18	-481	-481	6163	6106	6043	5986	5923	6110	5990	115	1810	500	4110	10	1	23000000	1385	10.03	0.79	12	0.01	600.00	7667.00	8270	20230309	-27.21	5060	20231026	18.97	6120	-1.63	20240118	5770	4.33	20240110	8270	-27.21	20230309	5060	18.97	20231026	0.68	N	039340	500	115 억		470779	N	N	0	N	00	N
63	20240220	110416	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6020	-30	5	-0.50	5032330	833	4.95	6050	6060	6020	7860	4240	6050	6041.21	4.18	-285	-285	6163	6106	6043	5986	5923	6110	5990	115	1810	500	4110	10	1	23000000	1385	10.03	0.79	12	0.00	600.00	7667.00	8270	20230309	-27.21	5060	20231026	18.97	6120	-1.63	20240118	5770	4.33	20240110	8270	-27.21	20230309	5060	18.97	20231026	0.68	N	039340	500	115 억		470975	N	N	0	N	00	N
64	20240220	100406	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6030	-20	5	-0.33	4719290	781	4.64	6050	6060	6030	7860	4240	6050	6042.62	4.18	-285	-285	6163	6106	6043	5986	5923	6110	5990	115	1810	500	4110	10	1	23000000	1387	10.05	0.79	12	0.00	600.00	7667.00	8270	20230309	-27.09	5060	20231026	19.17	6120	-1.47	20240118	5770	4.51	20240110	8270	-27.09	20230309	5060	19.17	20231026	0.68	N	039340	500	115 억		470975	N	N	0	N	00	N
65	20240220	090418	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6050	0	3	0.00	387220	64	0.38	6050	6060	6050	7860	4240	6050	6050.31	4.18	0	0	6163	6106	6043	5986	5923	6110	5990	115	1810	500	4110	10	1	23000000	1392	10.08	0.79	12	0.00	600.00	7667.00	8270	20230309	-26.84	5060	20231026	19.57	6120	-1.14	20240118	5770	4.85	20240110	8270	-26.84	20230309	5060	19.57	20231026	0.68	N	039340	500	115 억		471260	N	N	0	N	00	N
66	20240219	160417	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6050	-40	5	-0.66	101379580	16815	193.03	6050	6100	5980	7910	4270	6090	6029.12	4.18	-564	-564	6156	6122	6066	6032	5976	6140	6050	115	1820	500	4140	10	1	23000000	1392	10.08	0.79	12	0.07	600.00	7667.00	8270	20230309	-26.84	5060	20231026	19.57	6120	-1.14	20240118	5770	4.85	20240110	8270	-26.84	20230309	5060	19.57	20231026	0.68	N	039340	500	115 억		471260	N	N	0	N	00	N
67	20240219	150420	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6010	-80	5	-1.31	80784980	13398	153.81	6050	6100	5980	7910	4270	6090	6029.63	4.18	-491	-491	6156	6122	6066	6032	5976	6140	6050	115	1820	500	4140	10	1	23000000	1382	10.02	0.78	12	0.06	600.00	7667.00	8270	20230309	-27.33	5060	20231026	18.77	6120	-1.80	20240118	5770	4.16	20240110	8270	-27.33	20230309	5060	18.77	20231026	0.68	N	039340	500	115 억		471333	N	N	0	N	00	N
68	20240219	140420	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6010	-80	5	-1.31	63363820	10492	120.45	6050	6100	6000	7910	4270	6090	6039.25	4.19	-171	474	6156	6122	6066	6032	5976	6140	6050	115	1820	500	4140	10	1	23000000	1382	10.02	0.78	12	0.05	600.00	7667.00	8270	20230309	-27.33	5060	20231026	18.77	6120	-1.80	20240118	5770	4.16	20240110	8270	-27.33	20230309	5060	18.77	20231026	0.68	N	039340	500	115 억		471653	N	N	0	N	00	N
69	20240219	130420	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6080	-10	5	-0.16	10670010	1758	20.18	6050	6100	6030	7910	4270	6090	6069.40	4.19	-171	-171	6156	6122	6066	6032	5976	6140	6050	115	1820	500	4140	10	1	23000000	1398	10.13	0.79	12	0.01	600.00	7667.00	8270	20230309	-26.48	5060	20231026	20.16	6120	-0.65	20240118	5770	5.37	20240110	8270	-26.48	20230309	5060	20.16	20231026	0.68	N	039340	500	115 억		471653	N	N	0	N	00	N
70	20240219	120418	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6080	-10	5	-0.16	9959660	1641	18.84	6050	6100	6030	7910	4270	6090	6069.26	4.19	-171	-171	6156	6122	6066	6032	5976	6140	6050	115	1820	500	4140	10	1	23000000	1398	10.13	0.79	12	0.01	600.00	7667.00	8270	20230309	-26.48	5060	20231026	20.16	6120	-0.65	20240118	5770	5.37	20240110	8270	-26.48	20230309	5060	20.16	20231026	0.68	N	039340	500	115 억		471653	N	N	0	N	00	N
71	20240219	110417	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6070	-20	5	-0.33	4364740	719	8.25	6050	6100	6030	7910	4270	6090	6070.57	4.19	-95	-95	6156	6122	6066	6032	5976	6140	6050	115	1820	500	4140	10	1	23000000	1396	10.12	0.79	12	0.00	600.00	7667.00	8270	20230309	-26.60	5060	20231026	19.96	6120	-0.82	20240118	5770	5.20	20240110	8270	-26.60	20230309	5060	19.96	20231026	0.68	N	039340	500	115 억		471729	N	N	0	N	00	N
72	20240219	100415	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6070	-20	5	-0.33	2853200	470	5.40	6050	6100	6030	7910	4270	6090	6070.64	4.19	-95	-95	6156	6122	6066	6032	5976	6140	6050	115	1820	500	4140	10	1	23000000	1396	10.12	0.79	12	0.00	600.00	7667.00	8270	20230309	-26.60	5060	20231026	19.96	6120	-0.82	20240118	5770	5.20	20240110	8270	-26.60	20230309	5060	19.96	20231026	0.68	N	039340	500	115 억		471729	N	N	0	N	00	N
73	20240219	090416	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6040	-50	5	-0.82	229650	38	0.44	6050	6050	6040	7910	4270	6090	6043.42	4.19	-38	-38	6156	6122	6066	6032	5976	6140	6050	115	1820	500	4140	10	1	23000000	1389	10.07	0.79	12	0.00	600.00	7667.00	8270	20230309	-26.96	5060	20231026	19.37	6120	-1.31	20240118	5770	4.68	20240110	8270	-26.96	20230309	5060	19.37	20231026	0.68	N	039340	500	115 억		471786	N	N	0	N	00	N
74	20240216	160413	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6090	20	2	0.33	52686220	8711	156.31	6030	6100	6010	7890	4250	6070	6048.24	4.19	-472	-475	6130	6100	6070	6040	6010	6085	6025	115	1820	500	4120	10	1	23000000	1401	10.15	0.79	12	0.04	600.00	7667.00	8270	20230309	-26.36	5060	20231026	20.36	6120	-0.49	20240118	5770	5.55	20240110	8270	-26.36	20230309	5060	20.36	20231026	0.69	N	039340	500	115 억		471824	N	N	0	N	00	N
75	20240216	150415	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6070	0	3	0.00	45050960	7457	133.81	6030	6080	6010	7890	4250	6070	6041.43	4.19	-411	-414	6130	6100	6070	6040	6010	6085	6025	115	1820	500	4120	10	1	23000000	1396	10.12	0.79	12	0.03	600.00	7667.00	8270	20230309	-26.60	5060	20231026	19.96	6120	-0.82	20240118	5770	5.20	20240110	8270	-26.60	20230309	5060	19.96	20231026	0.69	N	039340	500	115 억		471885	N	N	0	N	00	N
76	20240216	140418	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6060	-10	5	-0.16	34413420	5705	102.37	6030	6080	6010	7890	4250	6070	6032.15	4.19	-378	-381	6130	6100	6070	6040	6010	6085	6025	115	1820	500	4120	10	1	23000000	1394	10.10	0.79	12	0.02	600.00	7667.00	8270	20230309	-26.72	5060	20231026	19.76	6120	-0.98	20240118	5770	5.03	20240110	8270	-26.72	20230309	5060	19.76	20231026	0.69	N	039340	500	115 억		471918	N	N	0	N	00	N
77	20240216	130414	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6060	-10	5	-0.16	32964000	5465	98.06	6030	6080	6010	7890	4250	6070	6031.84	4.19	-378	-381	6130	6100	6070	6040	6010	6085	6025	115	1820	500	4120	10	1	23000000	1394	10.10	0.79	12	0.02	600.00	7667.00	8270	20230309	-26.72	5060	20231026	19.76	6120	-0.98	20240118	5770	5.03	20240110	8270	-26.72	20230309	5060	19.76	20231026	0.69	N	039340	500	115 억		471918	N	N	0	N	00	N
78	20240216	120416	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6030	-40	5	-0.66	30962210	5134	92.12	6030	6080	6010	7890	4250	6070	6030.82	4.19	-378	-378	6130	6100	6070	6040	6010	6085	6025	115	1820	500	4120	10	1	23000000	1387	10.05	0.79	12	0.02	600.00	7667.00	8270	20230309	-27.09	5060	20231026	19.17	6120	-1.47	20240118	5770	4.51	20240110	8270	-27.09	20230309	5060	19.17	20231026	0.69	N	039340	500	115 억		471918	N	N	0	N	00	N
79	20240216	110417	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6030	-40	5	-0.66	25070900	4157	74.59	6030	6080	6010	7890	4250	6070	6031.01	4.19	-378	-378	6130	6100	6070	6040	6010	6085	6025	115	1820	500	4120	10	1	23000000	1387	10.05	0.79	12	0.02	600.00	7667.00	8270	20230309	-27.09	5060	20231026	19.17	6120	-1.47	20240118	5770	4.51	20240110	8270	-27.09	20230309	5060	19.17	20231026	0.69	N	039340	500	115 억		471918	N	N	0	N	00	N
80	20240216	100413	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6010	-60	5	-0.99	4792040	794	14.25	6030	6080	6010	7890	4250	6070	6035.31	4.19	-378	-378	6130	6100	6070	6040	6010	6085	6025	115	1820	500	4120	10	1	23000000	1382	10.02	0.78	12	0.00	600.00	7667.00	8270	20230309	-27.33	5060	20231026	18.77	6120	-1.80	20240118	5770	4.16	20240110	8270	-27.33	20230309	5060	18.77	20231026	0.69	N	039340	500	115 억		471918	N	N	0	N	00	N
81	20240216	090410	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6080	10	2	0.16	72460	12	0.22	6030	6080	6030	7890	4250	6070	6038.33	4.19	-10	-10	6130	6100	6070	6040	6010	6085	6025	115	1820	500	4120	10	1	23000000	1398	10.13	0.79	12	0.00	600.00	7667.00	8270	20230309	-26.48	5060	20231026	20.16	6120	-0.65	20240118	5770	5.37	20240110	8270	-26.48	20230309	5060	20.16	20231026	0.69	N	039340	500	115 억		472286	N	N	0	N	00	N
82	20240215	160413	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6070	-20	5	-0.33	33731120	5573	31.13	6100	6100	6040	7910	4270	6090	6052.60	4.19	-922	-944	6143	6116	6083	6056	6023	6100	6040	115	1820	500	4140	10	1	23000000	1396	10.12	0.79	12	0.02	600.00	7667.00	8270	20230309	-26.60	5060	20231026	19.96	6120	-0.82	20240118	5770	5.20	20240110	8270	-26.60	20230309	5060	19.96	20231026	0.69	N	039340	500	115 억		472296	N	N	0	N	00	N
83	20240215	150415	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6060	-30	5	-0.49	30962890	5116	28.58	6100	6100	6040	7910	4270	6090	6052.17	4.19	-584	-606	6143	6116	6083	6056	6023	6100	6040	115	1820	500	4140	10	1	23000000	1394	10.10	0.79	12	0.02	600.00	7667.00	8270	20230309	-26.72	5060	20231026	19.76	6120	-0.98	20240118	5770	5.03	20240110	8270	-26.72	20230309	5060	19.76	20231026	0.69	N	039340	500	115 억		472634	N	N	0	N	00	N
84	20240215	140413	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6060	-30	5	-0.49	25619490	4232	23.64	6100	6100	6040	7910	4270	6090	6053.75	4.19	-464	-486	6143	6116	6083	6056	6023	6100	6040	115	1820	500	4140	10	1	23000000	1394	10.10	0.79	12	0.02	600.00	7667.00	8270	20230309	-26.72	5060	20231026	19.76	6120	-0.98	20240118	5770	5.03	20240110	8270	-26.72	20230309	5060	19.76	20231026	0.69	N	039340	500	115 억		472754	N	N	0	N	00	N
85	20240215	130410	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6060	-30	5	-0.49	24401400	4031	22.52	6100	6100	6040	7910	4270	6090	6053.44	4.19	-464	-464	6143	6116	6083	6056	6023	6100	6040	115	1820	500	4140	10	1	23000000	1394	10.10	0.79	12	0.02	600.00	7667.00	8270	20230309	-26.72	5060	20231026	19.76	6120	-0.98	20240118	5770	5.03	20240110	8270	-26.72	20230309	5060	19.76	20231026	0.69	N	039340	500	115 억		472754	N	N	0	N	00	N
86	20240215	120413	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6050	-40	5	-0.66	19470090	3215	17.96	6100	6100	6040	7910	4270	6090	6056.02	4.19	-464	-464	6143	6116	6083	6056	6023	6100	6040	115	1820	500	4140	10	1	23000000	1392	10.08	0.79	12	0.01	600.00	7667.00	8270	20230309	-26.84	5060	20231026	19.57	6120	-1.14	20240118	5770	4.85	20240110	8270	-26.84	20230309	5060	19.57	20231026	0.69	N	039340	500	115 억		472754	N	N	0	N	00	N
87	20240215	110411	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6060	-30	5	-0.49	15422610	2546	14.22	6100	6100	6040	7910	4270	6090	6057.58	4.19	-464	-464	6143	6116	6083	6056	6023	6100	6040	115	1820	500	4140	10	1	23000000	1394	10.10	0.79	12	0.01	600.00	7667.00	8270	20230309	-26.72	5060	20231026	19.76	6120	-0.98	20240118	5770	5.03	20240110	8270	-26.72	20230309	5060	19.76	20231026	0.69	N	039340	500	115 억		472754	N	N	0	N	00	N
88	20240215	100409	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6080	-10	5	-0.16	13322590	2200	12.29	6100	6100	6040	7910	4270	6090	6055.72	4.20	-139	-139	6143	6116	6083	6056	6023	6100	6040	115	1820	500	4140	10	1	23000000	1398	10.13	0.79	12	0.01	600.00	7667.00	8270	20230309	-26.48	5060	20231026	20.16	6120	-0.65	20240118	5770	5.37	20240110	8270	-26.48	20230309	5060	20.16	20231026	0.69	N	039340	500	115 억		473079	N	N	0	N	00	N
89	20240215	090409	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6060	-30	5	-0.49	78820	13	0.07	6100	6100	6060	7910	4270	6090	6063.08	4.20	-12	-12	6143	6116	6083	6056	6023	6100	6040	115	1820	500	4140	10	1	23000000	1394	10.10	0.79	12	0.00	600.00	7667.00	8270	20230309	-26.72	5060	20231026	19.76	6120	-0.98	20240118	5770	5.03	20240110	8270	-26.72	20230309	5060	19.76	20231026	0.69	N	039340	500	115 억		473206	N	N	0	N	00	N
90	20240214	160407	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6090	-20	5	-0.33	108979860	17902	205.44	6110	6110	6050	7940	4280	6110	6087.58	4.20	-270	-270	6150	6130	6090	6070	6030	6140	6080	115	1830	500	4150	10	1	23000000	1401	10.15	0.79	12	0.08	600.00	7667.00	8270	20230309	-26.36	5060	20231026	20.36	6120	-0.49	20240118	5770	5.55	20240110	8270	-26.36	20230309	5060	20.36	20231026	0.69	N	039340	500	115 억		473218	N	N	0	N	00	N
91	20240214	150408	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6100	-10	5	-0.16	105686410	17361	199.23	6110	6110	6050	7940	4280	6110	6087.58	4.20	-164	-193	6150	6130	6090	6070	6030	6140	6080	115	1830	500	4150	10	1	23000000	1403	10.17	0.80	12	0.08	600.00	7667.00	8270	20230309	-26.24	5060	20231026	20.55	6120	-0.33	20240118	5770	5.72	20240110	8270	-26.24	20230309	5060	20.55	20231026	0.69	N	039340	500	115 억		473324	N	N	0	N	00	N
92	20240214	140406	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6090	-20	5	-0.33	97903720	16076	184.48	6110	6110	6050	7940	4280	6110	6090.05	4.20	-87	-197	6150	6130	6090	6070	6030	6140	6080	115	1830	500	4150	10	1	23000000	1401	10.15	0.79	12	0.07	600.00	7667.00	8270	20230309	-26.36	5060	20231026	20.36	6120	-0.49	20240118	5770	5.55	20240110	8270	-26.36	20230309	5060	20.36	20231026	0.69	N	039340	500	115 억		473401	N	N	0	N	00	N
93	20240214	130409	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6090	-20	5	-0.33	81464080	13365	153.37	6110	6110	6060	7940	4280	6110	6095.33	4.20	-428	-498	6150	6130	6090	6070	6030	6140	6080	115	1830	500	4150	10	1	23000000	1401	10.15	0.79	12	0.06	600.00	7667.00	8270	20230309	-26.36	5060	20231026	20.36	6120	-0.49	20240118	5770	5.55	20240110	8270	-26.36	20230309	5060	20.36	20231026	0.69	N	039340	500	115 억		473060	N	N	0	N	00	N
94	20240214	120405	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6100	-10	5	-0.16	74446990	12214	140.17	6110	6110	6060	7940	4280	6110	6095.22	4.20	-598	-599	6150	6130	6090	6070	6030	6140	6080	115	1830	500	4150	10	1	23000000	1403	10.17	0.80	12	0.05	600.00	7667.00	8270	20230309	-26.24	5060	20231026	20.55	6120	-0.33	20240118	5770	5.72	20240110	8270	-26.24	20230309	5060	20.55	20231026	0.69	N	039340	500	115 억		472890	N	N	0	N	00	N
95	20240214	110410	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6100	-10	5	-0.16	60594890	9943	114.10	6110	6110	6060	7940	4280	6110	6094.23	4.20	-599	-599	6150	6130	6090	6070	6030	6140	6080	115	1830	500	4150	10	1	23000000	1403	10.17	0.80	12	0.04	600.00	7667.00	8270	20230309	-26.24	5060	20231026	20.55	6120	-0.33	20240118	5770	5.72	20240110	8270	-26.24	20230309	5060	20.55	20231026	0.69	N	039340	500	115 억		472889	N	N	0	N	00	N
96	20240214	090403	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6080	-30	5	-0.49	3115940	510	5.85	6110	6110	6080	7940	4280	6110	6109.69	4.20	-85	-85	6150	6130	6090	6070	6030	6140	6080	115	1830	500	4150	10	1	23000000	1398	10.13	0.79	12	0.00	600.00	7667.00	8270	20230309	-26.48	5060	20231026	20.16	6120	-0.65	20240118	5770	5.37	20240110	8270	-26.48	20230309	5060	20.16	20231026	0.69	N	039340	500	115 억		473403	N	N	0	N	00	N
97	20240213	160403	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6110	10	2	0.16	53009440	8714	28.41	6110	6110	6050	7930	4270	6100	6083.25	4.20	-1139	-1139	6166	6132	6066	6032	5966	6150	6050	115	1830	500	4140	10	1	23000000	1405	10.18	0.80	12	0.04	600.00	7667.00	8270	20230309	-26.12	5060	20231026	20.75	6120	-0.16	20240118	5770	5.89	20240110	8270	-26.12	20230309	5060	20.75	20231026	0.68	N	039340	500	115 억		473488	N	N	0	N	00	N
98	20240213	150401	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6090	-10	5	-0.16	33390000	5499	17.93	6110	6110	6050	7930	4270	6100	6072.01	4.21	101	137	6166	6132	6066	6032	5966	6150	6050	115	1830	500	4140	10	1	23000000	1401	10.15	0.79	12	0.02	600.00	7667.00	8270	20230309	-26.36	5060	20231026	20.36	6120	-0.49	20240118	5770	5.55	20240110	8270	-26.36	20230309	5060	20.36	20231026	0.68	N	039340	500	115 억		474728	N	N	0	N	00	N
99	20240213	140408	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6100	0	3	0.00	26254160	4322	14.09	6110	6110	6060	7930	4270	6100	6074.54	4.21	32	32	6166	6132	6066	6032	5966	6150	6050	115	1830	500	4140	10	1	23000000	1403	10.17	0.80	12	0.02	600.00	7667.00	8270	20230309	-26.24	5060	20231026	20.55	6120	-0.33	20240118	5770	5.72	20240110	8270	-26.24	20230309	5060	20.55	20231026	0.68	N	039340	500	115 억		474659	N	N	0	N	00	N
100	20240213	130404	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6090	-10	5	-0.16	16180790	2661	8.68	6110	6110	6060	7930	4270	6100	6080.72	4.21	37	32	6166	6132	6066	6032	5966	6150	6050	115	1830	500	4140	10	1	23000000	1401	10.15	0.79	12	0.01	600.00	7667.00	8270	20230309	-26.36	5060	20231026	20.36	6120	-0.49	20240118	5770	5.55	20240110	8270	-26.36	20230309	5060	20.36	20231026	0.68	N	039340	500	115 억		474664	N	N	0	N	00	N
101	20240213	120407	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6080	-20	5	-0.33	4327210	713	2.32	6110	6110	6060	7930	4270	6100	6069.02	4.21	55	55	6166	6132	6066	6032	5966	6150	6050	115	1830	500	4140	10	1	23000000	1398	10.13	0.79	12	0.00	600.00	7667.00	8270	20230309	-26.48	5060	20231026	20.16	6120	-0.65	20240118	5770	5.37	20240110	8270	-26.48	20230309	5060	20.16	20231026	0.68	N	039340	500	115 억		474682	N	N	0	N	00	N
102	20240213	110406	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6060	-40	5	-0.66	3020100	498	1.62	6110	6110	6060	7930	4270	6100	6064.46	4.21	61	55	6166	6132	6066	6032	5966	6150	6050	115	1830	500	4140	10	1	23000000	1394	10.10	0.79	12	0.00	600.00	7667.00	8270	20230309	-26.72	5060	20231026	19.76	6120	-0.98	20240118	5770	5.03	20240110	8270	-26.72	20230309	5060	19.76	20231026	0.68	N	039340	500	115 억		474688	N	N	0	N	00	N
103	20240213	100332	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6090	-10	5	-0.16	989970	163	0.53	6110	6110	6060	7930	4270	6100	6073.44	4.21	65	46	6166	6132	6066	6032	5966	6150	6050	115	1830	500	4140	10	1	23000000	1401	10.15	0.79	12	0.00	600.00	7667.00	8270	20230309	-26.36	5060	20231026	20.36	6120	-0.49	20240118	5770	5.55	20240110	8270	-26.36	20230309	5060	20.36	20231026	0.68	N	039340	500	115 억		474692	N	N	0	N	00	N