KissMeData/040300/price/prices-20240101.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	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
3	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
4	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
5	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
6	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
7	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
8	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
9	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
10	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
11	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
12	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
13	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
14	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
15	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
16	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
17	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
18	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
19	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
20	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
21	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
22	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
23	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
24	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
25	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
26	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
27	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
28	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
29	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
30	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
31	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
32	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
33	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
34	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
35	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
36	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
37	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
38	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
39	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
40	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
41	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
42	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
43	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
44	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
45	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
46	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
47	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
48	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
49	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
50	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
51	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
52	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
53	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
54	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
55	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
56	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
57	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
58	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
59	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
60	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
61	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
62	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
63	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
64	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
65	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
66	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
67	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
68	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
69	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
70	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
71	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
72	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
73	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
74	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
75	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
76	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
77	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
78	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
79	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
80	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
81	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
82	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
83	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
84	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
85	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
86	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
87	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
88	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
89	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
90	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
91	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
92	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
93	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
94	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
95	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
96	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
97	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
98	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
99	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
100	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
101	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
102	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
103	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
104	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
105	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
106	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
107	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
108	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
109	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
110	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
111	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
112	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
113	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
114	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
115	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
116	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
117	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