KissMeData/058400/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	160535	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	917	-16	5	-1.71	717136013	777239	275.30	933	936	917	1212	654	933	922.68	0.00	0	1	955	944	938	927	921	941	924	662	279	500	590	1	1	132429720	1214	16.38	0.59	12	0.59	56.00	1563.00	1355	20231227	-32.32	846	20230726	8.39	1214	-24.46	20240102	917	0.00	20240229	1355	-32.32	20231227	846	8.39	20230726	4.92	N	058400	500	662 억		0	N	N	0	N	00	N
3	20240229	150537	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	919	-14	5	-1.50	651504223	705710	249.96	933	936	917	1212	654	933	923.19	0.00	0	1	955	944	938	927	921	941	924	662	279	500	590	1	1	132429720	1217	16.41	0.59	12	0.53	56.00	1563.00	1355	20231227	-32.18	846	20230726	8.63	1214	-24.30	20240102	917	0.22	20240229	1355	-32.18	20231227	846	8.63	20230726	4.92	N	058400	500	662 억		0	N	N	0	N	00	N
4	20240229	140538	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	923	-10	5	-1.07	444852246	480920	170.34	933	936	917	1212	654	933	925.00	0.00	0	1	955	944	938	927	921	941	924	662	279	500	590	1	1	132429720	1222	16.48	0.59	12	0.36	56.00	1563.00	1355	20231227	-31.88	846	20230726	9.10	1214	-23.97	20240102	917	0.65	20240229	1355	-31.88	20231227	846	9.10	20230726	4.92	N	058400	500	662 억		0	N	N	0	N	00	N
5	20240229	130538	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	925	-8	5	-0.86	409081730	442140	156.61	933	936	917	1212	654	933	925.23	0.00	0	1	955	944	938	927	921	941	924	662	279	500	590	1	1	132429720	1225	16.52	0.59	12	0.33	56.00	1563.00	1355	20231227	-31.73	846	20230726	9.34	1214	-23.81	20240102	917	0.87	20240229	1355	-31.73	20231227	846	9.34	20230726	4.92	N	058400	500	662 억		0	N	N	0	N	00	N
6	20240229	120536	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	928	-5	5	-0.54	392151674	423864	150.13	933	936	917	1212	654	933	925.18	0.00	0	1	955	944	938	927	921	941	924	662	279	500	590	1	1	132429720	1229	16.57	0.59	12	0.32	56.00	1563.00	1355	20231227	-31.51	846	20230726	9.69	1214	-23.56	20240102	917	1.20	20240229	1355	-31.51	20231227	846	9.69	20230726	4.92	N	058400	500	662 억		0	N	N	0	N	00	N
7	20240229	110538	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	926	-7	5	-0.75	371323293	401357	142.16	933	936	917	1212	654	933	925.17	0.00	0	1	955	944	938	927	921	941	924	662	279	500	590	1	1	132429720	1226	16.54	0.59	12	0.30	56.00	1563.00	1355	20231227	-31.66	846	20230726	9.46	1214	-23.72	20240102	917	0.98	20240229	1355	-31.66	20231227	846	9.46	20230726	4.92	N	058400	500	662 억		0	N	N	0	N	00	N
8	20240229	100537	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	934	1	2	0.11	132046087	142074	50.32	933	936	926	1212	654	933	929.41	0.00	0	0	955	944	938	927	921	941	924	662	279	500	590	1	1	132429720	1237	16.68	0.60	12	0.11	56.00	1563.00	1355	20231227	-31.07	846	20230726	10.40	1214	-23.06	20240102	925	0.97	20240227	1355	-31.07	20231227	846	10.40	20230726	4.92	N	058400	500	662 억		0	N	N	0	N	00	N
9	20240229	090537	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	933	0	3	0.00	23061388	24719	8.76	933	933	931	1212	654	933	932.94	0.00	0	0	955	944	938	927	921	941	924	662	279	500	590	1	1	132429720	1236	16.66	0.60	12	0.02	56.00	1563.00	1355	20231227	-31.14	846	20230726	10.28	1214	-23.15	20240102	925	0.86	20240227	1355	-31.14	20231227	846	10.28	20230726	4.92	N	058400	500	662 억		0	N	N	0	N	00	N
10	20240228	160505	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	933	0	3	0.00	261522957	278656	51.51	935	949	932	1212	654	933	938.53	0.00	0	0	951	941	933	923	915	942	924	662	279	500	590	1	1	132429720	1236	16.66	0.60	12	0.21	56.00	1563.00	1355	20231227	-31.14	846	20230726	10.28	1214	-23.15	20240102	925	0.86	20240227	1355	-31.14	20231227	846	10.28	20230726	4.99	N	058400	500	662 억		0	N	N	0	N	00	N
11	20240228	150506	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	936	3	2	0.32	161893872	172025	31.80	935	949	934	1212	654	933	941.11	0.00	0	0	951	941	933	923	915	942	924	662	279	500	590	1	1	132429720	1240	16.71	0.60	12	0.13	56.00	1563.00	1355	20231227	-30.92	846	20230726	10.64	1214	-22.90	20240102	925	1.19	20240227	1355	-30.92	20231227	846	10.64	20230726	4.99	N	058400	500	662 억		0	N	N	0	N	00	N
12	20240228	140538	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	943	10	2	1.07	141818075	150623	27.84	935	949	934	1212	654	933	941.54	0.00	0	0	951	941	933	923	915	942	924	662	279	500	590	1	1	132429720	1249	16.84	0.60	12	0.11	56.00	1563.00	1355	20231227	-30.41	846	20230726	11.47	1214	-22.32	20240102	925	1.95	20240227	1355	-30.41	20231227	846	11.47	20230726	4.99	N	058400	500	662 억		0	N	N	0	N	00	N
13	20240228	130538	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	946	13	2	1.39	126255809	134116	24.79	935	949	934	1212	654	933	941.39	0.00	0	0	951	941	933	923	915	942	924	662	279	500	590	1	1	132429720	1253	16.89	0.61	12	0.10	56.00	1563.00	1355	20231227	-30.18	846	20230726	11.82	1214	-22.08	20240102	925	2.27	20240227	1355	-30.18	20231227	846	11.82	20230726	4.99	N	058400	500	662 억		0	N	N	0	N	00	N
14	20240228	120539	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	942	9	2	0.96	92721717	98679	18.24	935	946	934	1212	654	933	939.63	0.00	0	0	951	941	933	923	915	942	924	662	279	500	590	1	1	132429720	1247	16.82	0.60	12	0.07	56.00	1563.00	1355	20231227	-30.48	846	20230726	11.35	1214	-22.41	20240102	925	1.84	20240227	1355	-30.48	20231227	846	11.35	20230726	4.99	N	058400	500	662 억		0	N	N	0	N	00	N
15	20240228	110516	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	943	10	2	1.07	72208183	76869	14.21	935	946	934	1212	654	933	939.37	0.00	0	0	951	941	933	923	915	942	924	662	279	500	590	1	1	132429720	1249	16.84	0.60	12	0.06	56.00	1563.00	1355	20231227	-30.41	846	20230726	11.47	1214	-22.32	20240102	925	1.95	20240227	1355	-30.41	20231227	846	11.47	20230726	4.99	N	058400	500	662 억		0	N	N	0	N	00	N
16	20240228	100535	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	942	9	2	0.96	50913813	54193	10.02	935	946	934	1212	654	933	939.49	0.00	0	0	951	941	933	923	915	942	924	662	279	500	590	1	1	132429720	1247	16.82	0.60	12	0.04	56.00	1563.00	1355	20231227	-30.48	846	20230726	11.35	1214	-22.41	20240102	925	1.84	20240227	1355	-30.48	20231227	846	11.35	20230726	4.99	N	058400	500	662 억		0	N	N	0	N	00	N
17	20240228	090537	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	936	3	2	0.32	13618299	14566	2.69	935	936	934	1212	654	933	934.94	0.00	0	0	951	941	933	923	915	942	924	662	279	500	590	1	1	132429720	1240	16.71	0.60	12	0.01	56.00	1563.00	1355	20231227	-30.92	846	20230726	10.64	1214	-22.90	20240102	925	1.19	20240227	1355	-30.92	20231227	846	10.64	20230726	4.99	N	058400	500	662 억		0	N	N	0	N	00	N
18	20240227	160537	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	933	-3	5	-0.32	500723625	536761	56.02	933	943	925	1216	656	936	932.86	0.00	0	-70	975	955	945	925	915	950	920	662	280	500	590	1	1	132429720	1236	16.66	0.60	12	0.41	56.00	1563.00	1355	20231227	-31.14	846	20230726	10.28	1214	-23.15	20240102	925	0.86	20240227	1355	-31.14	20231227	846	10.28	20230726	5.10	N	058400	500	662 억		0	N	N	0	N	00	N
19	20240227	150538	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	932	-4	5	-0.43	449703992	481913	50.30	933	943	925	1216	656	936	933.16	0.00	0	-70	975	955	945	925	915	950	920	662	280	500	590	1	1	132429720	1234	16.64	0.60	12	0.36	56.00	1563.00	1355	20231227	-31.22	846	20230726	10.17	1214	-23.23	20240102	925	0.76	20240227	1355	-31.22	20231227	846	10.17	20230726	5.10	N	058400	500	662 억		0	N	N	0	N	00	N
20	20240227	140536	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	937	1	2	0.11	409182018	438484	45.77	933	943	925	1216	656	936	933.17	0.00	0	-70	975	955	945	925	915	950	920	662	280	500	590	1	1	132429720	1241	16.73	0.60	12	0.33	56.00	1563.00	1355	20231227	-30.85	846	20230726	10.76	1214	-22.82	20240102	925	1.30	20240227	1355	-30.85	20231227	846	10.76	20230726	5.10	N	058400	500	662 억		0	N	N	0	N	00	N
21	20240227	130458	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	930	-6	5	-0.64	310136594	332169	34.67	933	943	925	1216	656	936	933.67	0.00	0	-70	975	955	945	925	915	950	920	662	280	500	590	1	1	132429720	1232	16.61	0.60	12	0.25	56.00	1563.00	1355	20231227	-31.37	846	20230726	9.93	1214	-23.39	20240102	925	0.54	20240227	1355	-31.37	20231227	846	9.93	20230726	5.10	N	058400	500	662 억		0	N	N	0	N	00	N
22	20240227	120540	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	933	-3	5	-0.32	233508716	249589	26.05	933	943	930	1216	656	936	935.57	0.00	0	-71	975	955	945	925	915	950	920	662	280	500	590	1	1	132429720	1236	16.66	0.60	12	0.19	56.00	1563.00	1355	20231227	-31.14	846	20230726	10.28	1214	-23.15	20240102	930	0.32	20240227	1355	-31.14	20231227	846	10.28	20230726	5.10	N	058400	500	662 억		0	N	N	0	N	00	N
23	20240227	110536	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	940	4	2	0.43	132629617	141635	14.78	933	943	932	1216	656	936	936.42	0.00	0	-71	975	955	945	925	915	950	920	662	280	500	590	1	1	132429720	1245	16.79	0.60	12	0.11	56.00	1563.00	1355	20231227	-30.63	846	20230726	11.11	1214	-22.57	20240102	932	0.86	20240227	1355	-30.63	20231227	846	11.11	20230726	5.10	N	058400	500	662 억		0	N	N	0	N	00	N
24	20240227	100534	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	941	5	2	0.53	113987331	121772	12.71	933	943	932	1216	656	936	936.07	0.00	0	-71	975	955	945	925	915	950	920	662	280	500	590	1	1	132429720	1246	16.80	0.60	12	0.09	56.00	1563.00	1355	20231227	-30.55	846	20230726	11.23	1214	-22.49	20240102	932	0.97	20240227	1355	-30.55	20231227	846	11.23	20230726	5.10	N	058400	500	662 억		0	N	N	0	N	00	N
25	20240227	090535	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	938	2	2	0.21	41631844	44547	4.65	933	938	932	1216	656	936	934.55	0.00	0	-71	975	955	945	925	915	950	920	662	280	500	590	1	1	132429720	1242	16.75	0.60	12	0.03	56.00	1563.00	1355	20231227	-30.77	846	20230726	10.87	1214	-22.73	20240102	932	0.64	20240227	1355	-30.77	20231227	846	10.87	20230726	5.10	N	058400	500	662 억		0	N	N	0	N	00	N
26	20240226	160535	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	936	-29	5	-3.01	880034137	930491	148.62	964	965	935	1254	676	965	945.87	0.00	0	212	991	977	969	955	947	974	952	662	289	500	610	1	1	132429720	1240	16.71	0.60	12	0.70	56.00	1563.00	1355	20231227	-30.92	846	20230726	10.64	1214	-22.90	20240102	935	0.11	20240226	1355	-30.92	20231227	846	10.64	20230726	5.11	N	058400	500	662 억		0	N	N	0	N	00	N
27	20240226	150533	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	940	-25	5	-2.59	776983483	820436	131.04	964	965	935	1254	676	965	947.04	0.00	0	212	991	977	969	955	947	974	952	662	289	500	610	1	1	132429720	1245	16.79	0.60	12	0.62	56.00	1563.00	1355	20231227	-30.63	846	20230726	11.11	1214	-22.57	20240102	935	0.53	20240226	1355	-30.63	20231227	846	11.11	20230726	5.11	N	058400	500	662 억		0	N	N	0	N	00	N
28	20240226	140534	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	945	-20	5	-2.07	678827424	716023	114.36	964	965	935	1254	676	965	948.05	0.00	0	212	991	977	969	955	947	974	952	662	289	500	610	1	1	132429720	1251	16.88	0.60	12	0.54	56.00	1563.00	1355	20231227	-30.26	846	20230726	11.70	1214	-22.16	20240102	935	1.07	20240226	1355	-30.26	20231227	846	11.70	20230726	5.11	N	058400	500	662 억		0	N	N	0	N	00	N
29	20240226	130532	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	945	-20	5	-2.07	649351557	684802	109.38	964	965	935	1254	676	965	948.23	0.00	0	312	991	977	969	955	947	974	952	662	289	500	610	1	1	132429720	1251	16.88	0.60	12	0.52	56.00	1563.00	1355	20231227	-30.26	846	20230726	11.70	1214	-22.16	20240102	935	1.07	20240226	1355	-30.26	20231227	846	11.70	20230726	5.11	N	058400	500	662 억		0	N	N	0	N	00	N
30	20240226	120530	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	941	-24	5	-2.49	623914241	657831	105.07	964	965	935	1254	676	965	948.44	0.00	0	312	991	977	969	955	947	974	952	662	289	500	610	1	1	132429720	1246	16.80	0.60	12	0.50	56.00	1563.00	1355	20231227	-30.55	846	20230726	11.23	1214	-22.49	20240102	935	0.64	20240226	1355	-30.55	20231227	846	11.23	20230726	5.11	N	058400	500	662 억		0	N	N	0	N	00	N
31	20240226	110529	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	940	-25	5	-2.59	516225627	543162	86.75	964	965	935	1254	676	965	950.41	0.00	0	312	991	977	969	955	947	974	952	662	289	500	610	1	1	132429720	1245	16.79	0.60	12	0.41	56.00	1563.00	1355	20231227	-30.63	846	20230726	11.11	1214	-22.57	20240102	935	0.53	20240226	1355	-30.63	20231227	846	11.11	20230726	5.11	N	058400	500	662 억		0	N	N	0	N	00	N
32	20240226	100526	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	956	-9	5	-0.93	229203036	239778	38.30	964	965	954	1254	676	965	955.90	0.00	0	313	991	977	969	955	947	974	952	662	289	500	610	1	1	132429720	1266	17.07	0.61	12	0.18	56.00	1563.00	1355	20231227	-29.45	846	20230726	13.00	1214	-21.25	20240102	952	0.42	20240126	1355	-29.45	20231227	846	13.00	20230726	5.11	N	058400	500	662 억		0	N	N	0	N	00	N
33	20240226	090526	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	960	-5	5	-0.52	21218596	22093	3.53	964	965	956	1254	676	965	960.42	0.00	0	-2	991	977	969	955	947	974	952	662	289	500	610	1	1	132429720	1271	17.14	0.61	12	0.02	56.00	1563.00	1355	20231227	-29.15	846	20230726	13.48	1214	-20.92	20240102	952	0.84	20240126	1355	-29.15	20231227	846	13.48	20230726	5.11	N	058400	500	662 억		0	N	N	0	N	00	N
34	20240223	160528	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	965	-14	5	-1.43	599124217	617733	191.16	980	983	961	1272	686	979	969.87	0.00	0	3	991	984	981	974	971	983	973	662	293	500	620	1	1	132429720	1278	17.23	0.62	12	0.47	56.00	1563.00	1355	20231227	-28.78	846	20230726	14.07	1214	-20.51	20240102	952	1.37	20240126	1355	-28.78	20231227	846	14.07	20230726	5.19	N	058400	500	662 억		0	N	N	789	N	00	N
35	20240223	150527	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	965	-14	5	-1.43	552889884	569795	176.33	980	983	961	1272	686	979	970.32	0.00	0	3	991	984	981	974	971	983	973	662	293	500	620	1	1	132429720	1278	17.23	0.62	12	0.43	56.00	1563.00	1355	20231227	-28.78	846	20230726	14.07	1214	-20.51	20240102	952	1.37	20240126	1355	-28.78	20231227	846	14.07	20230726	5.19	N	058400	500	662 억		0	N	N	789	N	00	N
36	20240223	140527	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	970	-9	5	-0.92	387217922	398153	123.21	980	983	966	1272	686	979	972.53	0.00	0	1	991	984	981	974	971	983	973	662	293	500	620	1	1	132429720	1285	17.32	0.62	12	0.30	56.00	1563.00	1355	20231227	-28.41	846	20230726	14.66	1214	-20.10	20240102	952	1.89	20240126	1355	-28.41	20231227	846	14.66	20230726	5.19	N	058400	500	662 억		0	N	N	789	N	00	N
37	20240223	130525	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	970	-9	5	-0.92	355572573	365542	113.12	980	983	966	1272	686	979	972.72	0.00	0	1	991	984	981	974	971	983	973	662	293	500	620	1	1	132429720	1285	17.32	0.62	12	0.28	56.00	1563.00	1355	20231227	-28.41	846	20230726	14.66	1214	-20.10	20240102	952	1.89	20240126	1355	-28.41	20231227	846	14.66	20230726	5.19	N	058400	500	662 억		0	N	N	789	N	00	N
38	20240223	120524	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	978	-1	5	-0.10	284776616	292693	90.58	980	983	966	1272	686	979	972.94	0.00	0	1	991	984	981	974	971	983	973	662	293	500	620	1	1	132429720	1295	17.46	0.63	12	0.22	56.00	1563.00	1355	20231227	-27.82	846	20230726	15.60	1214	-19.44	20240102	952	2.73	20240126	1355	-27.82	20231227	846	15.60	20230726	5.19	N	058400	500	662 억		0	N	N	789	N	00	N
39	20240223	110521	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	968	-11	5	-1.12	224921889	231514	71.64	980	983	966	1272	686	979	971.51	0.00	0	1	991	984	981	974	971	983	973	662	293	500	620	1	1	132429720	1282	17.29	0.62	12	0.17	56.00	1563.00	1355	20231227	-28.56	846	20230726	14.42	1214	-20.26	20240102	952	1.68	20240126	1355	-28.56	20231227	846	14.42	20230726	5.19	N	058400	500	662 억		0	N	N	789	N	00	N
40	20240223	100519	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	970	-9	5	-0.92	182810362	188159	58.23	980	983	966	1272	686	979	971.55	0.00	0	1	991	984	981	974	971	983	973	662	293	500	620	1	1	132429720	1285	17.32	0.62	12	0.14	56.00	1563.00	1355	20231227	-28.41	846	20230726	14.66	1214	-20.10	20240102	952	1.89	20240126	1355	-28.41	20231227	846	14.66	20230726	5.19	N	058400	500	662 억		0	N	N	789	N	00	N
41	20240223	090522	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	978	-1	5	-0.10	11916150	12169	3.77	980	983	977	1272	686	979	979.23	0.00	0	0	991	984	981	974	971	983	973	662	293	500	620	1	1	132429720	1295	17.46	0.63	12	0.01	56.00	1563.00	1355	20231227	-27.82	846	20230726	15.60	1214	-19.44	20240102	952	2.73	20240126	1355	-27.82	20231227	846	15.60	20230726	5.19	N	058400	500	662 억		0	N	N	789	N	00	N
42	20240222	160515	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	979	-4	5	-0.41	311939370	317849	58.55	986	988	978	1277	689	983	981.42	0.00	0	0	1009	996	987	974	965	991	969	662	294	500	620	1	1	132429720	1296	17.48	0.63	12	0.24	56.00	1563.00	1355	20231227	-27.75	846	20230726	15.72	1214	-19.36	20240102	952	2.84	20240126	1355	-27.75	20231227	846	15.72	20230726	5.23	N	058400	500	662 억		0	N	N	789	N	00	N
43	20240222	150525	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	980	-3	5	-0.31	262097044	266939	49.17	986	988	979	1277	689	983	981.86	0.00	0	0	1009	996	987	974	965	991	969	662	294	500	620	1	1	132429720	1298	17.50	0.63	12	0.20	56.00	1563.00	1355	20231227	-27.68	846	20230726	15.84	1214	-19.28	20240102	952	2.94	20240126	1355	-27.68	20231227	846	15.84	20230726	5.23	N	058400	500	662 억		0	N	N	0	N	00	N
44	20240222	140523	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	982	-1	5	-0.10	196368684	199908	36.82	986	988	980	1277	689	983	982.29	0.00	0	0	1009	996	987	974	965	991	969	662	294	500	620	1	1	132429720	1300	17.54	0.63	12	0.15	56.00	1563.00	1355	20231227	-27.53	846	20230726	16.08	1214	-19.11	20240102	952	3.15	20240126	1355	-27.53	20231227	846	16.08	20230726	5.23	N	058400	500	662 억		0	N	N	0	N	00	N
45	20240222	130513	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	981	-2	5	-0.20	171944207	175005	32.24	986	988	980	1277	689	983	982.51	0.00	0	0	1009	996	987	974	965	991	969	662	294	500	620	1	1	132429720	1299	17.52	0.63	12	0.13	56.00	1563.00	1355	20231227	-27.60	846	20230726	15.96	1214	-19.19	20240102	952	3.05	20240126	1355	-27.60	20231227	846	15.96	20230726	5.23	N	058400	500	662 억		0	N	N	0	N	00	N
46	20240222	120519	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	981	-2	5	-0.20	136713550	139085	25.62	986	988	980	1277	689	983	982.95	0.00	0	0	1009	996	987	974	965	991	969	662	294	500	620	1	1	132429720	1299	17.52	0.63	12	0.11	56.00	1563.00	1355	20231227	-27.60	846	20230726	15.96	1214	-19.19	20240102	952	3.05	20240126	1355	-27.60	20231227	846	15.96	20230726	5.23	N	058400	500	662 억		0	N	N	0	N	00	N
47	20240222	110516	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	981	-2	5	-0.20	117289446	119299	21.98	986	988	980	1277	689	983	983.16	0.00	0	0	1009	996	987	974	965	991	969	662	294	500	620	1	1	132429720	1299	17.52	0.63	12	0.09	56.00	1563.00	1355	20231227	-27.60	846	20230726	15.96	1214	-19.19	20240102	952	3.05	20240126	1355	-27.60	20231227	846	15.96	20230726	5.23	N	058400	500	662 억		0	N	N	0	N	00	N
48	20240222	100513	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	983	0	3	0.00	65552617	66598	12.27	986	988	982	1277	689	983	984.32	0.00	0	0	1009	996	987	974	965	991	969	662	294	500	620	1	1	132429720	1302	17.55	0.63	12	0.05	56.00	1563.00	1355	20231227	-27.45	846	20230726	16.19	1214	-19.03	20240102	952	3.26	20240126	1355	-27.45	20231227	846	16.19	20230726	5.23	N	058400	500	662 억		0	N	N	0	N	00	N
49	20240222	090521	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	986	3	2	0.31	13009866	13195	2.43	986	988	985	1277	689	983	986.21	0.00	0	0	1009	996	987	974	965	991	969	662	294	500	620	1	1	132429720	1306	17.61	0.63	12	0.01	56.00	1563.00	1355	20231227	-27.23	846	20230726	16.55	1214	-18.78	20240102	952	3.57	20240126	1355	-27.23	20231227	846	16.55	20230726	5.23	N	058400	500	662 억		0	N	N	0	N	00	N
50	20240221	160516	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	983	-12	5	-1.21	533227864	539889	149.83	999	1000	978	1293	697	995	987.66	0.00	0	-71	1005	999	996	990	987	998	989	662	298	500	630	1	1	132429720	1302	17.55	0.63	12	0.41	56.00	1563.00	1355	20231227	-27.45	846	20230726	16.19	1214	-19.03	20240102	952	3.26	20240126	1355	-27.45	20231227	846	16.19	20230726	5.23	N	058400	500	662 억		0	N	N	110	N	00	N
51	20240221	150512	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	988	-7	5	-0.70	510809066	517087	143.50	999	1000	978	1293	697	995	987.85	0.00	0	1	1005	999	996	990	987	998	989	662	298	500	630	1	1	132429720	1308	17.64	0.63	12	0.39	56.00	1563.00	1355	20231227	-27.08	846	20230726	16.78	1214	-18.62	20240102	952	3.78	20240126	1355	-27.08	20231227	846	16.78	20230726	5.23	N	058400	500	662 억		0	N	N	110	N	00	N
52	20240221	140514	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	987	-8	5	-0.80	409968663	414442	115.02	999	1000	978	1293	697	995	989.20	0.00	0	1	1005	999	996	990	987	998	989	662	298	500	630	1	1	132429720	1307	17.62	0.63	12	0.31	56.00	1563.00	1355	20231227	-27.16	846	20230726	16.67	1214	-18.70	20240102	952	3.68	20240126	1355	-27.16	20231227	846	16.67	20230726	5.23	N	058400	500	662 억		0	N	N	110	N	00	N
53	20240221	130514	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	987	-8	5	-0.80	337897450	341163	94.68	999	1000	978	1293	697	995	990.42	0.00	0	1	1005	999	996	990	987	998	989	662	298	500	630	1	1	132429720	1307	17.62	0.63	12	0.26	56.00	1563.00	1355	20231227	-27.16	846	20230726	16.67	1214	-18.70	20240102	952	3.68	20240126	1355	-27.16	20231227	846	16.67	20230726	5.23	N	058400	500	662 억		0	N	N	110	N	00	N
54	20240221	120514	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	992	-3	5	-0.30	157485199	158259	43.92	999	1000	989	1293	697	995	995.11	0.00	0	0	1005	999	996	990	987	998	989	662	298	500	630	1	1	132429720	1314	17.71	0.63	12	0.12	56.00	1563.00	1355	20231227	-26.79	846	20230726	17.26	1214	-18.29	20240102	952	4.20	20240126	1355	-26.79	20231227	846	17.26	20230726	5.23	N	058400	500	662 억		0	N	N	110	N	00	N
55	20240221	110518	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	997	2	2	0.20	121388510	121952	33.84	999	1000	989	1293	697	995	995.38	0.00	0	0	1005	999	996	990	987	998	989	662	298	500	630	1	1	132429720	1320	17.80	0.64	12	0.09	56.00	1563.00	1355	20231227	-26.42	846	20230726	17.85	1214	-17.87	20240102	952	4.73	20240126	1355	-26.42	20231227	846	17.85	20230726	5.23	N	058400	500	662 억		0	N	N	110	N	00	N
56	20240221	100511	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	998	3	2	0.30	54173711	54465	15.12	999	999	989	1293	697	995	994.65	0.00	0	0	1005	999	996	990	987	998	989	662	298	500	630	1	1	132429720	1322	17.82	0.64	12	0.04	56.00	1563.00	1355	20231227	-26.35	846	20230726	17.97	1214	-17.79	20240102	952	4.83	20240126	1355	-26.35	20231227	846	17.97	20230726	5.23	N	058400	500	662 억		0	N	N	110	N	00	N
57	20240221	090511	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	990	-5	5	-0.50	16004072	16094	4.47	999	999	990	1293	697	995	994.39	0.00	0	0	1005	999	996	990	987	998	989	662	298	500	630	1	1	132429720	1311	17.68	0.63	12	0.01	56.00	1563.00	1355	20231227	-26.94	846	20230726	17.02	1214	-18.45	20240102	952	3.99	20240126	1355	-26.94	20231227	846	17.02	20230726	5.23	N	058400	500	662 억		0	N	N	110	N	00	N
58	20240220	160507	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	995	2	2	0.20	355066841	355749	55.61	1002	1002	993	1290	696	993	998.09	0.00	0	0	1008	1000	995	987	982	998	985	662	297	500	630	1	1	132429720	1318	17.77	0.64	12	0.27	56.00	1563.00	1355	20231227	-26.57	846	20230726	17.61	1214	-18.04	20240102	952	4.52	20240126	1355	-26.57	20231227	846	17.61	20230726	5.24	N	058400	500	662 억		0	N	N	110	N	00	N
59	20240220	150509	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	996	3	2	0.30	324878716	325390	50.86	1002	1002	994	1290	696	993	998.43	0.00	0	0	1008	1000	995	987	982	998	985	662	297	500	630	1	1	132429720	1319	17.79	0.64	12	0.25	56.00	1563.00	1355	20231227	-26.49	846	20230726	17.73	1214	-17.96	20240102	952	4.62	20240126	1355	-26.49	20231227	846	17.73	20230726	5.24	N	058400	500	662 억		0	N	N	0	N	00	N
60	20240220	140510	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	998	5	2	0.50	255405947	255677	39.97	1002	1002	996	1290	696	993	998.94	0.00	0	0	1008	1000	995	987	982	998	985	662	297	500	630	1	1	132429720	1322	17.82	0.64	12	0.19	56.00	1563.00	1355	20231227	-26.35	846	20230726	17.97	1214	-17.79	20240102	952	4.83	20240126	1355	-26.35	20231227	846	17.97	20230726	5.24	N	058400	500	662 억		0	N	N	0	N	00	N
61	20240220	130511	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	998	5	2	0.50	216828225	217048	33.93	1002	1002	996	1290	696	993	998.99	0.00	0	0	1008	1000	995	987	982	998	985	662	297	500	630	1	1	132429720	1322	17.82	0.64	12	0.16	56.00	1563.00	1355	20231227	-26.35	846	20230726	17.97	1214	-17.79	20240102	952	4.83	20240126	1355	-26.35	20231227	846	17.97	20230726	5.24	N	058400	500	662 억		0	N	N	0	N	00	N
62	20240220	120508	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	998	5	2	0.50	182676847	182871	28.59	1002	1002	996	1290	696	993	998.94	0.00	0	0	1008	1000	995	987	982	998	985	662	297	500	630	1	1	132429720	1322	17.82	0.64	12	0.14	56.00	1563.00	1355	20231227	-26.35	846	20230726	17.97	1214	-17.79	20240102	952	4.83	20240126	1355	-26.35	20231227	846	17.97	20230726	5.24	N	058400	500	662 억		0	N	N	0	N	00	N
63	20240220	110507	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	998	5	2	0.50	146372854	146477	22.90	1002	1002	997	1290	696	993	999.29	0.00	0	0	1008	1000	995	987	982	998	985	662	297	500	630	1	1	132429720	1322	17.82	0.64	12	0.11	56.00	1563.00	1355	20231227	-26.35	846	20230726	17.97	1214	-17.79	20240102	952	4.83	20240126	1355	-26.35	20231227	846	17.97	20230726	5.24	N	058400	500	662 억		0	N	N	0	N	00	N
64	20240220	100459	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	999	6	2	0.60	111865751	111906	17.49	1002	1002	997	1290	696	993	999.64	0.00	0	0	1008	1000	995	987	982	998	985	662	297	500	630	1	1	132429720	1323	17.84	0.64	12	0.08	56.00	1563.00	1355	20231227	-26.27	846	20230726	18.09	1214	-17.71	20240102	952	4.94	20240126	1355	-26.27	20231227	846	18.09	20230726	5.24	N	058400	500	662 억		0	N	N	0	N	00	N
65	20240220	090511	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	1000	7	2	0.70	13025774	13021	2.04	1002	1002	998	1290	696	993	1000.37	0.00	0	0	1008	1000	995	987	982	998	985	662	297	500	630	1	1	132429720	1324	17.86	0.64	12	0.01	56.00	1563.00	1355	20231227	-26.20	846	20230726	18.20	1214	-17.63	20240102	952	5.04	20240126	1355	-26.20	20231227	846	18.20	20230726	5.24	N	058400	500	662 억		0	N	N	0	N	00	N
66	20240219	160509	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	993	-7	5	-0.70	625720974	629512	126.90	1000	1003	990	1300	700	1000	993.98	0.00	0	1	1016	1008	998	990	980	1003	985	662	300	500	640	1	1	132429720	1315	17.73	0.64	12	0.48	56.00	1563.00	1355	20231227	-26.72	846	20230726	17.38	1214	-18.20	20240102	952	4.31	20240126	1355	-26.72	20231227	846	17.38	20230726	5.26	N	058400	500	662 억		0	N	N	0	N	00	N
67	20240219	150513	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	996	-4	5	-0.40	599102659	602751	121.50	1000	1003	990	1300	700	1000	993.94	0.00	0	1	1016	1008	998	990	980	1003	985	662	300	500	640	1	1	132429720	1319	17.79	0.64	12	0.46	56.00	1563.00	1355	20231227	-26.49	846	20230726	17.73	1214	-17.96	20240102	952	4.62	20240126	1355	-26.49	20231227	846	17.73	20230726	5.26	N	058400	500	662 억		0	N	N	0	N	00	N
68	20240219	140512	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	994	-6	5	-0.60	528166439	531372	107.12	1000	1003	990	1300	700	1000	993.96	0.00	0	1	1016	1008	998	990	980	1003	985	662	300	500	640	1	1	132429720	1316	17.75	0.64	12	0.40	56.00	1563.00	1355	20231227	-26.64	846	20230726	17.49	1214	-18.12	20240102	952	4.41	20240126	1355	-26.64	20231227	846	17.49	20230726	5.26	N	058400	500	662 억		0	N	N	0	N	00	N
69	20240219	130511	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	995	-5	5	-0.50	492786460	495765	99.94	1000	1003	990	1300	700	1000	993.99	0.00	0	1	1016	1008	998	990	980	1003	985	662	300	500	640	1	1	132429720	1318	17.77	0.64	12	0.37	56.00	1563.00	1355	20231227	-26.57	846	20230726	17.61	1214	-18.04	20240102	952	4.52	20240126	1355	-26.57	20231227	846	17.61	20230726	5.26	N	058400	500	662 억		0	N	N	0	N	00	N
70	20240219	120511	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	995	-5	5	-0.50	422224695	424884	85.65	1000	1003	990	1300	700	1000	993.73	0.00	0	1	1016	1008	998	990	980	1003	985	662	300	500	640	1	1	132429720	1318	17.77	0.64	12	0.32	56.00	1563.00	1355	20231227	-26.57	846	20230726	17.61	1214	-18.04	20240102	952	4.52	20240126	1355	-26.57	20231227	846	17.61	20230726	5.26	N	058400	500	662 억		0	N	N	0	N	00	N
71	20240219	110510	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	994	-6	5	-0.60	381963103	384333	77.48	1000	1003	990	1300	700	1000	993.83	0.00	0	1	1016	1008	998	990	980	1003	985	662	300	500	640	1	1	132429720	1316	17.75	0.64	12	0.29	56.00	1563.00	1355	20231227	-26.64	846	20230726	17.49	1214	-18.12	20240102	952	4.41	20240126	1355	-26.64	20231227	846	17.49	20230726	5.26	N	058400	500	662 억		0	N	N	0	N	00	N
72	20240219	100505	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	998	-2	5	-0.20	258921591	260421	52.50	1000	1003	990	1300	700	1000	994.23	0.00	0	1	1016	1008	998	990	980	1003	985	662	300	500	640	1	1	132429720	1322	17.82	0.64	12	0.20	56.00	1563.00	1355	20231227	-26.35	846	20230726	17.97	1214	-17.79	20240102	952	4.83	20240126	1355	-26.35	20231227	846	17.97	20230726	5.26	N	058400	500	662 억		0	N	N	0	N	00	N
73	20240219	090509	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	992	-8	5	-0.80	29323413	29439	5.93	1000	1000	991	1300	700	1000	996.01	0.00	0	163	1016	1008	998	990	980	1003	985	662	300	500	640	1	1	132429720	1314	17.71	0.63	12	0.02	56.00	1563.00	1355	20231227	-26.79	846	20230726	17.26	1214	-18.29	20240102	952	4.20	20240126	1355	-26.79	20231227	846	17.26	20230726	5.26	N	058400	500	662 억		0	N	N	0	N	00	N
74	20240216	160505	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	1000	0	3	0.00	491662154	493002	109.18	1006	1006	988	1300	700	1000	997.28	0.00	0	1	1021	1010	996	985	971	1016	991	662	300	500	640	1	1	132429720	1324	17.86	0.64	12	0.37	56.00	1563.00	1355	20231227	-26.20	846	20230726	18.20	1214	-17.63	20240102	952	5.04	20240126	1355	-26.20	20231227	846	18.20	20230726	5.24	N	058400	500	662 억		0	N	N	0	N	00	N
75	20240216	150508	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	998	-2	5	-0.20	469281342	470602	104.22	1006	1006	988	1300	700	1000	997.19	0.00	0	1	1021	1010	996	985	971	1016	991	662	300	500	640	1	1	132429720	1322	17.82	0.64	12	0.36	56.00	1563.00	1355	20231227	-26.35	846	20230726	17.97	1214	-17.79	20240102	952	4.83	20240126	1355	-26.35	20231227	846	17.97	20230726	5.24	N	058400	500	662 억		0	N	N	0	N	00	N
76	20240216	140511	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	1002	2	2	0.20	430351397	431618	95.59	1006	1006	988	1300	700	1000	997.07	0.00	0	1	1021	1010	996	985	971	1016	991	662	300	500	640	1	1	132429720	1327	17.89	0.64	12	0.33	56.00	1563.00	1355	20231227	-26.05	846	20230726	18.44	1214	-17.46	20240102	952	5.25	20240126	1355	-26.05	20231227	846	18.44	20230726	5.24	N	058400	500	662 억		0	N	N	0	N	00	N
77	20240216	130505	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	1002	2	2	0.20	385466837	386718	85.65	1006	1006	988	1300	700	1000	996.76	0.00	0	1	1021	1010	996	985	971	1016	991	662	300	500	640	1	1	132429720	1327	17.89	0.64	12	0.29	56.00	1563.00	1355	20231227	-26.05	846	20230726	18.44	1214	-17.46	20240102	952	5.25	20240126	1355	-26.05	20231227	846	18.44	20230726	5.24	N	058400	500	662 억		0	N	N	0	N	00	N
78	20240216	120508	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	996	-4	5	-0.40	290075831	291060	64.46	1006	1006	988	1300	700	1000	996.62	0.00	0	1	1021	1010	996	985	971	1016	991	662	300	500	640	1	1	132429720	1319	17.79	0.64	12	0.22	56.00	1563.00	1355	20231227	-26.49	846	20230726	17.73	1214	-17.96	20240102	952	4.62	20240126	1355	-26.49	20231227	846	17.73	20230726	5.24	N	058400	500	662 억		0	N	N	0	N	00	N
79	20240216	110509	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	998	-2	5	-0.20	268571325	269552	59.70	1006	1006	988	1300	700	1000	996.36	0.00	0	1	1021	1010	996	985	971	1016	991	662	300	500	640	1	1	132429720	1322	17.82	0.64	12	0.20	56.00	1563.00	1355	20231227	-26.35	846	20230726	17.97	1214	-17.79	20240102	952	4.83	20240126	1355	-26.35	20231227	846	17.97	20230726	5.24	N	058400	500	662 억		0	N	N	0	N	00	N
80	20240216	100505	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	996	-4	5	-0.40	173168028	173768	38.48	1006	1006	988	1300	700	1000	996.55	0.00	0	1	1021	1010	996	985	971	1016	991	662	300	500	640	1	1	132429720	1319	17.79	0.64	12	0.13	56.00	1563.00	1355	20231227	-26.49	846	20230726	17.73	1214	-17.96	20240102	952	4.62	20240126	1355	-26.49	20231227	846	17.73	20230726	5.24	N	058400	500	662 억		0	N	N	0	N	00	N
81	20240216	090501	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	1000	0	3	0.00	13377422	13322	2.95	1006	1006	1000	1300	700	1000	1004.16	0.00	0	0	1021	1010	996	985	971	1016	991	662	300	500	640	1	1	132429720	1324	17.86	0.64	12	0.01	56.00	1563.00	1355	20231227	-26.20	846	20230726	18.20	1214	-17.63	20240102	952	5.04	20240126	1355	-26.20	20231227	846	18.20	20230726	5.24	N	058400	500	662 억		0	N	N	0	N	00	N
82	20240215	160504	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	1000	14	2	1.42	445196351	447730	81.18	986	1007	982	1281	691	986	994.30	0.00	0	0	1003	994	987	978	971	994	978	662	295	500	630	1	1	132429720	1324	17.86	0.64	12	0.34	56.00	1563.00	1355	20231227	-26.20	846	20230726	18.20	1214	-17.63	20240102	952	5.04	20240126	1355	-26.20	20231227	846	18.20	20230726	5.21	N	058400	500	662 억		0	N	N	2701	N	00	N
83	20240215	150507	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	1002	16	2	1.62	421785326	424336	76.94	986	1007	982	1281	691	986	993.99	0.00	0	0	1003	994	987	978	971	994	978	662	295	500	630	1	1	132429720	1327	17.89	0.64	12	0.32	56.00	1563.00	1355	20231227	-26.05	846	20230726	18.44	1214	-17.46	20240102	952	5.25	20240126	1355	-26.05	20231227	846	18.44	20230726	5.21	N	058400	500	662 억		0	N	N	2701	N	00	N
84	20240215	140503	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	1003	17	2	1.72	290601017	293563	53.23	986	1003	982	1281	691	986	989.91	0.00	0	0	1003	994	987	978	971	994	978	662	295	500	630	1	1	132429720	1328	17.91	0.64	12	0.22	56.00	1563.00	1355	20231227	-25.98	846	20230726	18.56	1214	-17.38	20240102	952	5.36	20240126	1355	-25.98	20231227	846	18.56	20230726	5.21	N	058400	500	662 억		0	N	N	2701	N	00	N
85	20240215	130501	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	995	9	2	0.91	206839359	209559	38.00	986	995	982	1281	691	986	987.02	0.00	0	0	1003	994	987	978	971	994	978	662	295	500	630	1	1	132429720	1318	17.77	0.64	12	0.16	56.00	1563.00	1355	20231227	-26.57	846	20230726	17.61	1214	-18.04	20240102	952	4.52	20240126	1355	-26.57	20231227	846	17.61	20230726	5.21	N	058400	500	662 억		0	N	N	2701	N	00	N
86	20240215	120504	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	992	6	2	0.61	184406167	186943	33.90	986	992	982	1281	691	986	986.43	0.00	0	0	1003	994	987	978	971	994	978	662	295	500	630	1	1	132429720	1314	17.71	0.63	12	0.14	56.00	1563.00	1355	20231227	-26.79	846	20230726	17.26	1214	-18.29	20240102	952	4.20	20240126	1355	-26.79	20231227	846	17.26	20230726	5.21	N	058400	500	662 억		0	N	N	2701	N	00	N
87	20240215	110500	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	989	3	2	0.30	159376205	161653	29.31	986	992	982	1281	691	986	985.92	0.00	0	0	1003	994	987	978	971	994	978	662	295	500	630	1	1	132429720	1310	17.66	0.63	12	0.12	56.00	1563.00	1355	20231227	-27.01	846	20230726	16.90	1214	-18.53	20240102	952	3.89	20240126	1355	-27.01	20231227	846	16.90	20230726	5.21	N	058400	500	662 억		0	N	N	2701	N	00	N
88	20240215	100500	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	985	-1	5	-0.10	117170068	118960	21.57	986	992	982	1281	691	986	984.95	0.00	0	0	1003	994	987	978	971	994	978	662	295	500	630	1	1	132429720	1304	17.59	0.63	12	0.09	56.00	1563.00	1355	20231227	-27.31	846	20230726	16.43	1214	-18.86	20240102	952	3.47	20240126	1355	-27.31	20231227	846	16.43	20230726	5.21	N	058400	500	662 억		0	N	N	2701	N	00	N
89	20240215	090500	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	991	5	2	0.51	15843725	16052	2.91	986	992	986	1281	691	986	987.02	0.00	0	0	1003	994	987	978	971	994	978	662	295	500	630	1	1	132429720	1312	17.70	0.63	12	0.01	56.00	1563.00	1355	20231227	-26.86	846	20230726	17.14	1214	-18.37	20240102	952	4.10	20240126	1355	-26.86	20231227	846	17.14	20230726	5.21	N	058400	500	662 억		0	N	N	2701	N	00	N
90	20240214	160457	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	986	0	3	0.00	525665396	532120	63.94	986	996	980	1281	691	986	987.87	0.00	0	0	1019	1002	984	967	949	1011	976	662	295	500	630	1	1	132429720	1306	17.61	0.63	12	0.40	56.00	1563.00	1355	20231227	-27.23	846	20230726	16.55	1214	-18.78	20240102	952	3.57	20240126	1355	-27.23	20231227	846	16.55	20230726	5.47	N	058400	500	662 억		0	N	N	2701	N	00	N
91	20240214	150458	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	986	0	3	0.00	487316330	493235	59.27	986	996	980	1281	691	986	988.00	0.00	0	0	1019	1002	984	967	949	1011	976	662	295	500	630	1	1	132429720	1306	17.61	0.63	12	0.37	56.00	1563.00	1355	20231227	-27.23	846	20230726	16.55	1214	-18.78	20240102	952	3.57	20240126	1355	-27.23	20231227	846	16.55	20230726	5.47	N	058400	500	662 억		0	N	N	0	N	00	N
92	20240214	140456	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	990	4	2	0.41	329636110	333915	40.13	986	996	980	1281	691	986	987.19	0.00	0	0	1019	1002	984	967	949	1011	976	662	295	500	630	1	1	132429720	1311	17.68	0.63	12	0.25	56.00	1563.00	1355	20231227	-26.94	846	20230726	17.02	1214	-18.45	20240102	952	3.99	20240126	1355	-26.94	20231227	846	17.02	20230726	5.47	N	058400	500	662 억		0	N	N	0	N	00	N
93	20240214	130458	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	987	1	2	0.10	284568090	288384	34.66	986	996	980	1281	691	986	986.77	0.00	0	0	1019	1002	984	967	949	1011	976	662	295	500	630	1	1	132429720	1307	17.62	0.63	12	0.22	56.00	1563.00	1355	20231227	-27.16	846	20230726	16.67	1214	-18.70	20240102	952	3.68	20240126	1355	-27.16	20231227	846	16.67	20230726	5.47	N	058400	500	662 억		0	N	N	0	N	00	N
94	20240214	120454	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	990	4	2	0.41	255044833	258509	31.07	986	996	980	1281	691	986	986.60	0.00	0	0	1019	1002	984	967	949	1011	976	662	295	500	630	1	1	132429720	1311	17.68	0.63	12	0.20	56.00	1563.00	1355	20231227	-26.94	846	20230726	17.02	1214	-18.45	20240102	952	3.99	20240126	1355	-26.94	20231227	846	17.02	20230726	5.47	N	058400	500	662 억		0	N	N	0	N	00	N
95	20240214	110500	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	984	-2	5	-0.20	235728814	238889	28.71	986	996	980	1281	691	986	986.77	0.00	0	0	1019	1002	984	967	949	1011	976	662	295	500	630	1	1	132429720	1303	17.57	0.63	12	0.18	56.00	1563.00	1355	20231227	-27.38	846	20230726	16.31	1214	-18.95	20240102	952	3.36	20240126	1355	-27.38	20231227	846	16.31	20230726	5.47	N	058400	500	662 억		0	N	N	0	N	00	N
96	20240214	090452	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	984	-2	5	-0.20	12841590	13045	1.57	986	987	980	1281	691	986	984.41	0.00	0	0	1019	1002	984	967	949	1011	976	662	295	500	630	1	1	132429720	1303	17.57	0.63	12	0.01	56.00	1563.00	1355	20231227	-27.38	846	20230726	16.31	1214	-18.95	20240102	952	3.36	20240126	1355	-27.38	20231227	846	16.31	20230726	5.47	N	058400	500	662 억		0	N	N	0	N	00	N
97	20240213	160452	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	986	2	2	0.20	804145767	819590	57.92	984	1001	966	1279	689	984	981.11	0.00	0	-61	1044	1014	996	966	948	1005	957	662	295	500	620	1	1	132429720	1306	17.61	0.63	12	0.62	56.00	1563.00	1355	20231227	-27.23	846	20230726	16.55	1214	-18.78	20240102	952	3.57	20240126	1355	-27.23	20231227	846	16.55	20230726	5.43	N	058400	500	662 억		0	N	N	155	N	00	N
98	20240213	150450	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	985	1	2	0.10	753341452	768040	54.28	984	1001	966	1279	689	984	980.86	0.00	0	-61	1044	1014	996	966	948	1005	957	662	295	500	620	1	1	132429720	1304	17.59	0.63	12	0.58	56.00	1563.00	1355	20231227	-27.31	846	20230726	16.43	1214	-18.86	20240102	952	3.47	20240126	1355	-27.31	20231227	846	16.43	20230726	5.43	N	058400	500	662 억		0	N	N	155	N	00	N
99	20240213	140458	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	984	0	3	0.00	710489911	724504	51.20	984	1001	966	1279	689	984	980.65	0.00	0	3919	1044	1014	996	966	948	1005	957	662	295	500	620	1	1	132429720	1303	17.57	0.63	12	0.55	56.00	1563.00	1355	20231227	-27.38	846	20230726	16.31	1214	-18.95	20240102	952	3.36	20240126	1355	-27.38	20231227	846	16.31	20230726	5.43	N	058400	500	662 억		0	N	N	155	N	00	N
100	20240213	130453	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	983	-1	5	-0.10	664537369	677736	47.90	984	1001	966	1279	689	984	980.52	0.00	0	3919	1044	1014	996	966	948	1005	957	662	295	500	620	1	1	132429720	1302	17.55	0.63	12	0.51	56.00	1563.00	1355	20231227	-27.45	846	20230726	16.19	1214	-19.03	20240102	952	3.26	20240126	1355	-27.45	20231227	846	16.19	20230726	5.43	N	058400	500	662 억		0	N	N	155	N	00	N
101	20240213	120457	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	993	9	2	0.91	570839089	582430	41.16	984	1001	966	1279	689	984	980.09	0.00	0	-61	1044	1014	996	966	948	1005	957	662	295	500	620	1	1	132429720	1315	17.73	0.64	12	0.44	56.00	1563.00	1355	20231227	-26.72	846	20230726	17.38	1214	-18.20	20240102	952	4.31	20240126	1355	-26.72	20231227	846	17.38	20230726	5.43	N	058400	500	662 억		0	N	N	155	N	00	N
102	20240213	110456	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	991	7	2	0.71	548229442	559586	39.55	984	1001	966	1279	689	984	979.70	0.00	0	-61	1044	1014	996	966	948	1005	957	662	295	500	620	1	1	132429720	1312	17.70	0.63	12	0.42	56.00	1563.00	1355	20231227	-26.86	846	20230726	17.14	1214	-18.37	20240102	952	4.10	20240126	1355	-26.86	20231227	846	17.14	20230726	5.43	N	058400	500	662 억		0	N	N	155	N	00	N
103	20240213	100411	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	984	0	3	0.00	429197967	439273	31.05	984	1001	966	1279	689	984	977.05	0.00	0	-61	1044	1014	996	966	948	1005	957	662	295	500	620	1	1	132429720	1303	17.57	0.63	12	0.33	56.00	1563.00	1355	20231227	-27.38	846	20230726	16.31	1214	-18.95	20240102	952	3.36	20240126	1355	-27.38	20231227	846	16.31	20230726	5.43	N	058400	500	662 억		0	N	N	155	N	00	N