KissMeData/131100/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	160812	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1876	-25	5	-1.32	102455768	54224	68.11	1911	1911	1875	2470	1331	1901	1889.51	0.00	0	-14800	1988	1944	1903	1859	1818	1924	1839	140	569	500	1170	1	1	28048252	526	-23.16	0.71	12	0.19	-81.00	2633.00	4255	20230419	-55.91	1705	20231030	10.03	2265	-17.17	20240102	1862	0.75	20240228	4255	-55.91	20230419	1705	10.03	20231030	0.15	N	131100	500	140 억		0	N	N	0	N	00	N
3	20240229	150815	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1883	-18	5	-0.95	84139247	44477	55.87	1911	1911	1881	2470	1331	1901	1891.75	0.00	0	-14568	1988	1944	1903	1859	1818	1924	1839	140	569	500	1170	1	1	28048252	528	-23.25	0.72	12	0.16	-81.00	2633.00	4255	20230419	-55.75	1705	20231030	10.44	2265	-16.87	20240102	1862	1.13	20240228	4255	-55.75	20230419	1705	10.44	20231030	0.15	N	131100	500	140 억		0	N	N	0	N	00	N
4	20240229	140815	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1898	-3	5	-0.16	75540871	39931	50.16	1911	1911	1881	2470	1331	1901	1891.79	0.00	0	-13967	1988	1944	1903	1859	1818	1924	1839	140	569	500	1170	1	1	28048252	532	-23.43	0.72	12	0.14	-81.00	2633.00	4255	20230419	-55.39	1705	20231030	11.32	2265	-16.20	20240102	1862	1.93	20240228	4255	-55.39	20230419	1705	11.32	20231030	0.15	N	131100	500	140 억		0	N	N	0	N	00	N
5	20240229	130813	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1892	-9	5	-0.47	68004628	35955	45.16	1911	1911	1881	2470	1331	1901	1891.38	0.00	0	-12425	1988	1944	1903	1859	1818	1924	1839	140	569	500	1170	1	1	28048252	531	-23.36	0.72	12	0.13	-81.00	2633.00	4255	20230419	-55.53	1705	20231030	10.97	2265	-16.47	20240102	1862	1.61	20240228	4255	-55.53	20230419	1705	10.97	20231030	0.15	N	131100	500	140 억		0	N	N	0	N	00	N
6	20240229	120813	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1898	-3	5	-0.16	54883617	29017	36.45	1911	1911	1881	2470	1331	1901	1891.43	0.00	0	-7569	1988	1944	1903	1859	1818	1924	1839	140	569	500	1170	1	1	28048252	532	-23.43	0.72	12	0.10	-81.00	2633.00	4255	20230419	-55.39	1705	20231030	11.32	2265	-16.20	20240102	1862	1.93	20240228	4255	-55.39	20230419	1705	11.32	20231030	0.15	N	131100	500	140 억		0	N	N	0	N	00	N
7	20240229	110815	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1896	-5	5	-0.26	49655455	26258	32.98	1911	1911	1881	2470	1331	1901	1891.06	0.00	0	-6363	1988	1944	1903	1859	1818	1924	1839	140	569	500	1170	1	1	28048252	532	-23.41	0.72	12	0.09	-81.00	2633.00	4255	20230419	-55.44	1705	20231030	11.20	2265	-16.29	20240102	1862	1.83	20240228	4255	-55.44	20230419	1705	11.20	20231030	0.15	N	131100	500	140 억		0	N	N	0	N	00	N
8	20240229	100816	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1889	-12	5	-0.63	12037140	6337	7.96	1911	1911	1889	2470	1331	1901	1899.50	0.00	0	-2490	1988	1944	1903	1859	1818	1924	1839	140	569	500	1170	1	1	28048252	530	-23.32	0.72	12	0.02	-81.00	2633.00	4255	20230419	-55.61	1705	20231030	10.79	2265	-16.60	20240102	1862	1.45	20240228	4255	-55.61	20230419	1705	10.79	20231030	0.15	N	131100	500	140 억		0	N	N	0	N	00	N
9	20240229	090813	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1892	-9	5	-0.47	3472325	1821	2.29	1911	1911	1892	2470	1331	1901	1906.82	0.00	0	-525	1988	1944	1903	1859	1818	1924	1839	140	569	500	1170	1	1	28048252	531	-23.36	0.72	12	0.01	-81.00	2633.00	4255	20230419	-55.53	1705	20231030	10.97	2265	-16.47	20240102	1862	1.61	20240228	4255	-55.53	20230419	1705	10.97	20231030	0.15	N	131100	500	140 억		0	N	N	0	N	00	N
10	20240228	160728	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1901	-40	5	-2.06	150821422	79611	126.16	1940	1947	1862	2520	1359	1941	1894.48	0.00	0	-21692	2034	1987	1939	1892	1844	1963	1868	140	579	500	1200	1	1	28048252	533	-23.47	0.72	12	0.28	-81.00	2633.00	4255	20230419	-55.32	1705	20231030	11.50	2265	-16.07	20240102	1862	2.09	20240228	4255	-55.32	20230419	1705	11.50	20231030	0.15	N	131100	500	140 억		0	N	N	0	N	00	N
11	20240228	150727	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1893	-48	5	-2.47	147831992	78033	123.66	1940	1947	1862	2520	1359	1941	1894.48	0.00	0	-21336	2034	1987	1939	1892	1844	1963	1868	140	579	500	1200	1	1	28048252	531	-23.37	0.72	12	0.28	-81.00	2633.00	4255	20230419	-55.51	1705	20231030	11.03	2265	-16.42	20240102	1862	1.66	20240228	4255	-55.51	20230419	1705	11.03	20231030	0.15	N	131100	500	140 억		0	N	N	0	N	00	N
12	20240228	140812	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1896	-45	5	-2.32	133203980	70291	111.39	1940	1947	1862	2520	1359	1941	1895.04	0.00	0	-16408	2034	1987	1939	1892	1844	1963	1868	140	579	500	1200	1	1	28048252	532	-23.41	0.72	12	0.25	-81.00	2633.00	4255	20230419	-55.44	1705	20231030	11.20	2265	-16.29	20240102	1862	1.83	20240228	4255	-55.44	20230419	1705	11.20	20231030	0.15	N	131100	500	140 억		0	N	N	0	N	00	N
13	20240228	130813	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1893	-48	5	-2.47	126048151	66513	105.40	1940	1947	1862	2520	1359	1941	1895.09	0.00	0	-15097	2034	1987	1939	1892	1844	1963	1868	140	579	500	1200	1	1	28048252	531	-23.37	0.72	12	0.24	-81.00	2633.00	4255	20230419	-55.51	1705	20231030	11.03	2265	-16.42	20240102	1862	1.66	20240228	4255	-55.51	20230419	1705	11.03	20231030	0.15	N	131100	500	140 억		0	N	N	0	N	00	N
14	20240228	120816	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1880	-61	5	-3.14	113201198	59695	94.60	1940	1947	1862	2520	1359	1941	1896.33	0.00	0	-13467	2034	1987	1939	1892	1844	1963	1868	140	579	500	1200	1	1	28048252	527	-23.21	0.71	12	0.21	-81.00	2633.00	4255	20230419	-55.82	1705	20231030	10.26	2265	-17.00	20240102	1862	0.97	20240228	4255	-55.82	20230419	1705	10.26	20231030	0.15	N	131100	500	140 억		0	N	N	0	N	00	N
15	20240228	110745	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1898	-43	5	-2.22	60275798	31555	50.01	1940	1947	1891	2520	1359	1941	1910.18	0.00	0	-5566	2034	1987	1939	1892	1844	1963	1868	140	579	500	1200	1	1	28048252	532	-23.43	0.72	12	0.11	-81.00	2633.00	4255	20230419	-55.39	1705	20231030	11.32	2265	-16.20	20240102	1891	0.37	20240228	4255	-55.39	20230419	1705	11.32	20231030	0.15	N	131100	500	140 억		0	N	N	0	N	00	N
16	20240228	100811	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1915	-26	5	-1.34	17326908	8982	14.23	1940	1947	1915	2520	1359	1941	1929.07	0.00	0	-2871	2034	1987	1939	1892	1844	1963	1868	140	579	500	1200	1	1	28048252	537	-23.64	0.73	12	0.03	-81.00	2633.00	4255	20230419	-54.99	1705	20231030	12.32	2265	-15.45	20240102	1891	1.27	20240227	4255	-54.99	20230419	1705	12.32	20231030	0.15	N	131100	500	140 억		0	N	N	0	N	00	N
17	20240228	090815	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1939	-2	5	-0.10	669211	345	0.55	1940	1947	1939	2520	1359	1941	1939.74	0.00	0	104	2034	1987	1939	1892	1844	1963	1868	140	579	500	1200	1	1	28048252	544	-23.94	0.74	12	0.00	-81.00	2633.00	4255	20230419	-54.43	1705	20231030	13.72	2265	-14.39	20240102	1891	2.54	20240227	4255	-54.43	20230419	1705	13.72	20231030	0.15	N	131100	500	140 억		0	N	N	0	N	00	N
18	20240227	160813	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1941	-11	5	-0.56	121689484	62977	67.94	1978	1986	1891	2535	1367	1952	1932.28	0.00	0	-8778	2000	1976	1960	1936	1920	1968	1928	140	583	500	1210	1	1	28048252	544	-23.96	0.74	12	0.22	-81.00	2633.00	4255	20230419	-54.38	1705	20231030	13.84	2265	-14.30	20240102	1891	2.64	20240227	4255	-54.38	20230419	1705	13.84	20231030	0.15	N	131100	500	140 억		0	N	N	0	N	00	N
19	20240227	150815	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1946	-6	5	-0.31	115426258	59724	64.43	1978	1986	1891	2535	1367	1952	1932.66	0.00	0	-7943	2000	1976	1960	1936	1920	1968	1928	140	583	500	1210	1	1	28048252	546	-24.02	0.74	12	0.21	-81.00	2633.00	4255	20230419	-54.27	1705	20231030	14.13	2265	-14.08	20240102	1891	2.91	20240227	4255	-54.27	20230419	1705	14.13	20231030	0.15	N	131100	500	140 억		0	N	N	0	N	00	N
20	20240227	140810	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1931	-21	5	-1.08	98585282	50957	54.97	1978	1986	1891	2535	1367	1952	1934.68	0.00	0	-5009	2000	1976	1960	1936	1920	1968	1928	140	583	500	1210	1	1	28048252	542	-23.84	0.73	12	0.18	-81.00	2633.00	4255	20230419	-54.62	1705	20231030	13.26	2265	-14.75	20240102	1891	2.12	20240227	4255	-54.62	20230419	1705	13.26	20231030	0.15	N	131100	500	140 억		0	N	N	0	N	00	N
21	20240227	130733	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1942	-10	5	-0.51	83284401	43058	46.45	1978	1986	1891	2535	1367	1952	1934.24	0.00	0	-3980	2000	1976	1960	1936	1920	1968	1928	140	583	500	1210	1	1	28048252	545	-23.98	0.74	12	0.15	-81.00	2633.00	4255	20230419	-54.36	1705	20231030	13.90	2265	-14.26	20240102	1891	2.70	20240227	4255	-54.36	20230419	1705	13.90	20231030	0.15	N	131100	500	140 억		0	N	N	0	N	00	N
22	20240227	120815	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1947	-5	5	-0.26	80607897	41680	44.96	1978	1986	1891	2535	1367	1952	1933.97	0.00	0	-3365	2000	1976	1960	1936	1920	1968	1928	140	583	500	1210	1	1	28048252	546	-24.04	0.74	12	0.15	-81.00	2633.00	4255	20230419	-54.24	1705	20231030	14.19	2265	-14.04	20240102	1891	2.96	20240227	4255	-54.24	20230419	1705	14.19	20231030	0.15	N	131100	500	140 억		0	N	N	0	N	00	N
23	20240227	110813	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1942	-10	5	-0.51	72313815	37418	40.37	1978	1986	1891	2535	1367	1952	1932.59	0.00	0	-2867	2000	1976	1960	1936	1920	1968	1928	140	583	500	1210	1	1	28048252	545	-23.98	0.74	12	0.13	-81.00	2633.00	4255	20230419	-54.36	1705	20231030	13.90	2265	-14.26	20240102	1891	2.70	20240227	4255	-54.36	20230419	1705	13.90	20231030	0.15	N	131100	500	140 억		0	N	N	0	N	00	N
24	20240227	100809	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1956	4	2	0.20	57389970	29735	32.08	1978	1986	1891	2535	1367	1952	1930.05	0.00	0	2273	2000	1976	1960	1936	1920	1968	1928	140	583	500	1210	1	1	28048252	549	-24.15	0.74	12	0.11	-81.00	2633.00	4255	20230419	-54.03	1705	20231030	14.72	2265	-13.64	20240102	1891	3.44	20240227	4255	-54.03	20230419	1705	14.72	20231030	0.15	N	131100	500	140 억		0	N	N	0	N	00	N
25	20240227	090812	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1944	-8	5	-0.41	1649947	842	0.91	1978	1978	1944	2535	1367	1952	1959.56	0.00	0	-757	2000	1976	1960	1936	1920	1968	1928	140	583	500	1210	1	1	28048252	545	-24.00	0.74	12	0.00	-81.00	2633.00	4255	20230419	-54.31	1705	20231030	14.02	2265	-14.17	20240102	1944	0.00	20240227	4255	-54.31	20230419	1705	14.02	20231030	0.15	N	131100	500	140 억		0	N	N	0	N	00	N
26	20240226	160811	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1952	-32	5	-1.61	181398579	92695	118.51	1984	1984	1944	2575	1389	1984	1956.94	0.00	0	-24539	2036	2009	1993	1966	1950	2002	1959	140	591	500	1230	1	1	28048252	548	-24.10	0.74	12	0.33	-81.00	2633.00	4255	20230419	-54.12	1705	20231030	14.49	2265	-13.82	20240102	1944	0.41	20240226	4255	-54.12	20230419	1705	14.49	20231030	0.14	N	131100	500	140 억		0	N	N	0	N	00	N
27	20240226	150805	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1951	-33	5	-1.66	174436717	89127	113.95	1984	1984	1944	2575	1389	1984	1957.17	0.00	0	-24312	2036	2009	1993	1966	1950	2002	1959	140	591	500	1230	1	1	28048252	547	-24.09	0.74	12	0.32	-81.00	2633.00	4255	20230419	-54.15	1705	20231030	14.43	2265	-13.86	20240102	1944	0.36	20240226	4255	-54.15	20230419	1705	14.43	20231030	0.14	N	131100	500	140 억		0	N	N	0	N	00	N
28	20240226	140807	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1970	-14	5	-0.71	148658098	75947	97.10	1984	1984	1944	2575	1389	1984	1957.39	0.00	0	-22442	2036	2009	1993	1966	1950	2002	1959	140	591	500	1230	1	1	28048252	553	-24.32	0.75	12	0.27	-81.00	2633.00	4255	20230419	-53.70	1705	20231030	15.54	2265	-13.02	20240102	1944	1.34	20240226	4255	-53.70	20230419	1705	15.54	20231030	0.14	N	131100	500	140 억		0	N	N	0	N	00	N
29	20240226	130802	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1959	-25	5	-1.26	134930821	68955	88.16	1984	1984	1944	2575	1389	1984	1956.80	0.00	0	-20401	2036	2009	1993	1966	1950	2002	1959	140	591	500	1230	1	1	28048252	549	-24.19	0.74	12	0.25	-81.00	2633.00	4255	20230419	-53.96	1705	20231030	14.90	2265	-13.51	20240102	1944	0.77	20240226	4255	-53.96	20230419	1705	14.90	20231030	0.14	N	131100	500	140 억		0	N	N	0	N	00	N
30	20240226	120802	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1962	-22	5	-1.11	120321826	61503	78.63	1984	1984	1944	2575	1389	1984	1956.36	0.00	0	-20131	2036	2009	1993	1966	1950	2002	1959	140	591	500	1230	1	1	28048252	550	-24.22	0.75	12	0.22	-81.00	2633.00	4255	20230419	-53.89	1705	20231030	15.07	2265	-13.38	20240102	1944	0.93	20240226	4255	-53.89	20230419	1705	15.07	20231030	0.14	N	131100	500	140 억		0	N	N	0	N	00	N
31	20240226	110801	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1946	-38	5	-1.92	94166474	48143	61.55	1984	1984	1944	2575	1389	1984	1955.97	0.00	0	-14579	2036	2009	1993	1966	1950	2002	1959	140	591	500	1230	1	1	28048252	546	-24.02	0.74	12	0.17	-81.00	2633.00	4255	20230419	-54.27	1705	20231030	14.13	2265	-14.08	20240102	1944	0.10	20240226	4255	-54.27	20230419	1705	14.13	20231030	0.14	N	131100	500	140 억		0	N	N	0	N	00	N
32	20240226	100759	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1950	-34	5	-1.71	75289890	38447	49.15	1984	1984	1945	2575	1389	1984	1958.28	0.00	0	-11589	2036	2009	1993	1966	1950	2002	1959	140	591	500	1230	1	1	28048252	547	-24.07	0.74	12	0.14	-81.00	2633.00	4255	20230419	-54.17	1705	20231030	14.37	2265	-13.91	20240102	1945	0.26	20240226	4255	-54.17	20230419	1705	14.37	20231030	0.14	N	131100	500	140 억		0	N	N	0	N	00	N
33	20240226	090758	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1974	-10	5	-0.50	15540725	7861	10.05	1984	1984	1951	2575	1389	1984	1976.94	0.00	0	-2782	2036	2009	1993	1966	1950	2002	1959	140	591	500	1230	1	1	28048252	554	-24.37	0.75	12	0.03	-81.00	2633.00	4255	20230419	-53.61	1705	20231030	15.78	2265	-12.85	20240102	1951	1.18	20240226	4255	-53.61	20230419	1705	15.78	20231030	0.14	N	131100	500	140 억		0	N	N	0	N	00	N
34	20240223	160759	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1984	-21	5	-1.05	155382166	78218	221.64	2000	2020	1977	2605	1405	2005	1986.53	0.00	0	-39301	2061	2032	2016	1987	1971	2025	1980	140	600	500	1240	1	1	28048252	556	-24.49	0.75	12	0.28	-81.00	2633.00	4255	20230419	-53.37	1705	20231030	16.36	2265	-12.41	20240102	1953	1.59	20240118	4255	-53.37	20230419	1705	16.36	20231030	0.15	N	131100	500	140 억		0	N	N	0	N	00	N
35	20240223	150754	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1981	-24	5	-1.20	152472211	76749	217.47	2000	2020	1977	2605	1405	2005	1986.63	0.00	0	-38424	2061	2032	2016	1987	1971	2025	1980	140	600	500	1240	1	1	28048252	556	-24.46	0.75	12	0.27	-81.00	2633.00	4255	20230419	-53.44	1705	20231030	16.19	2265	-12.54	20240102	1953	1.43	20240118	4255	-53.44	20230419	1705	16.19	20231030	0.15	N	131100	500	140 억		0	N	N	0	N	00	N
36	20240223	140756	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1981	-24	5	-1.20	150692083	75851	214.93	2000	2020	1977	2605	1405	2005	1986.69	0.00	0	-37774	2061	2032	2016	1987	1971	2025	1980	140	600	500	1240	1	1	28048252	556	-24.46	0.75	12	0.27	-81.00	2633.00	4255	20230419	-53.44	1705	20231030	16.19	2265	-12.54	20240102	1953	1.43	20240118	4255	-53.44	20230419	1705	16.19	20231030	0.15	N	131100	500	140 억		0	N	N	0	N	00	N
37	20240223	130752	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1980	-25	5	-1.25	136326230	68606	194.40	2000	2020	1977	2605	1405	2005	1987.09	0.00	0	-37213	2061	2032	2016	1987	1971	2025	1980	140	600	500	1240	1	1	28048252	555	-24.44	0.75	12	0.24	-81.00	2633.00	4255	20230419	-53.47	1705	20231030	16.13	2265	-12.58	20240102	1953	1.38	20240118	4255	-53.47	20230419	1705	16.13	20231030	0.15	N	131100	500	140 억		0	N	N	0	N	00	N
38	20240223	120754	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1981	-24	5	-1.20	119871827	60295	170.85	2000	2020	1979	2605	1405	2005	1988.09	0.00	0	-31496	2061	2032	2016	1987	1971	2025	1980	140	600	500	1240	1	1	28048252	556	-24.46	0.75	12	0.21	-81.00	2633.00	4255	20230419	-53.44	1705	20231030	16.19	2265	-12.54	20240102	1953	1.43	20240118	4255	-53.44	20230419	1705	16.19	20231030	0.15	N	131100	500	140 억		0	N	N	0	N	00	N
39	20240223	110747	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1988	-17	5	-0.85	77354259	38870	110.14	2000	2020	1985	2605	1405	2005	1990.08	0.00	0	-13188	2061	2032	2016	1987	1971	2025	1980	140	600	500	1240	1	1	28048252	558	-24.54	0.76	12	0.14	-81.00	2633.00	4255	20230419	-53.28	1705	20231030	16.60	2265	-12.23	20240102	1953	1.79	20240118	4255	-53.28	20230419	1705	16.60	20231030	0.15	N	131100	500	140 억		0	N	N	0	N	00	N
40	20240223	100750	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1990	-15	5	-0.75	48164452	24185	68.53	2000	2020	1985	2605	1405	2005	1991.50	0.00	0	-12048	2061	2032	2016	1987	1971	2025	1980	140	600	500	1240	1	1	28048252	558	-24.57	0.76	12	0.09	-81.00	2633.00	4255	20230419	-53.23	1705	20231030	16.72	2265	-12.14	20240102	1953	1.89	20240118	4255	-53.23	20230419	1705	16.72	20231030	0.15	N	131100	500	140 억		0	N	N	0	N	00	N
41	20240223	090752	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1990	-15	5	-0.75	8147018	4091	11.59	2000	2020	1985	2605	1405	2005	1991.45	0.00	0	-3078	2061	2032	2016	1987	1971	2025	1980	140	600	500	1240	1	1	28048252	558	-24.57	0.76	12	0.01	-81.00	2633.00	4255	20230419	-53.23	1705	20231030	16.72	2265	-12.14	20240102	1953	1.89	20240118	4255	-53.23	20230419	1705	16.72	20231030	0.15	N	131100	500	140 억		0	N	N	0	N	00	N
42	20240222	160743	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2005	-30	5	-1.47	71056655	35291	85.65	2045	2045	2000	2645	1425	2035	2013.46	0.00	0	-13957	2079	2057	2028	2006	1977	2068	2017	140	610	500	1260	5	1	28048252	562	-24.75	0.76	12	0.13	-81.00	2633.00	4255	20230419	-52.88	1705	20231030	17.60	2265	-11.48	20240102	1953	2.66	20240118	4255	-52.88	20230419	1705	17.60	20231030	0.14	N	131100	500	140 억		0	N	N	0	N	00	N
43	20240222	150751	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2005	-30	5	-1.47	65636855	32588	79.09	2045	2045	2000	2645	1425	2035	2014.14	0.00	0	-13680	2079	2057	2028	2006	1977	2068	2017	140	610	500	1260	5	1	28048252	562	-24.75	0.76	12	0.12	-81.00	2633.00	4255	20230419	-52.88	1705	20231030	17.60	2265	-11.48	20240102	1953	2.66	20240118	4255	-52.88	20230419	1705	17.60	20231030	0.14	N	131100	500	140 억		0	N	N	0	N	00	N
44	20240222	140747	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2025	-10	5	-0.49	49968185	24803	60.19	2045	2045	2000	2645	1425	2035	2014.60	0.00	0	-8570	2079	2057	2028	2006	1977	2068	2017	140	610	500	1260	5	1	28048252	568	-25.00	0.77	12	0.09	-81.00	2633.00	4255	20230419	-52.41	1705	20231030	18.77	2265	-10.60	20240102	1953	3.69	20240118	4255	-52.41	20230419	1705	18.77	20231030	0.14	N	131100	500	140 억		0	N	N	0	N	00	N
45	20240222	130736	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2025	-10	5	-0.49	49097165	24371	59.15	2045	2045	2000	2645	1425	2035	2014.57	0.00	0	-8491	2079	2057	2028	2006	1977	2068	2017	140	610	500	1260	5	1	28048252	568	-25.00	0.77	12	0.09	-81.00	2633.00	4255	20230419	-52.41	1705	20231030	18.77	2265	-10.60	20240102	1953	3.69	20240118	4255	-52.41	20230419	1705	18.77	20231030	0.14	N	131100	500	140 억		0	N	N	0	N	00	N
46	20240222	120746	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2020	-15	5	-0.74	43025210	21370	51.86	2045	2045	2000	2645	1425	2035	2013.35	0.00	0	-6284	2079	2057	2028	2006	1977	2068	2017	140	610	500	1260	5	1	28048252	567	-24.94	0.77	12	0.08	-81.00	2633.00	4255	20230419	-52.53	1705	20231030	18.48	2265	-10.82	20240102	1953	3.43	20240118	4255	-52.53	20230419	1705	18.48	20231030	0.14	N	131100	500	140 억		0	N	N	0	N	00	N
47	20240222	110743	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2025	-10	5	-0.49	32324740	16066	38.99	2045	2045	2000	2645	1425	2035	2012.00	0.00	0	-3076	2079	2057	2028	2006	1977	2068	2017	140	610	500	1260	5	1	28048252	568	-25.00	0.77	12	0.06	-81.00	2633.00	4255	20230419	-52.41	1705	20231030	18.77	2265	-10.60	20240102	1953	3.69	20240118	4255	-52.41	20230419	1705	18.77	20231030	0.14	N	131100	500	140 억		0	N	N	0	N	00	N
48	20240222	100735	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2015	-20	5	-0.98	26630065	13243	32.14	2045	2045	2000	2645	1425	2035	2010.88	0.00	0	-2576	2079	2057	2028	2006	1977	2068	2017	140	610	500	1260	5	1	28048252	565	-24.88	0.77	12	0.05	-81.00	2633.00	4255	20230419	-52.64	1705	20231030	18.18	2265	-11.04	20240102	1953	3.17	20240118	4255	-52.64	20230419	1705	18.18	20231030	0.14	N	131100	500	140 억		0	N	N	0	N	00	N
49	20240222	090750	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2025	-10	5	-0.49	2994505	1478	3.59	2045	2045	2015	2645	1425	2035	2026.05	0.00	0	-461	2079	2057	2028	2006	1977	2068	2017	140	610	500	1260	5	1	28048252	568	-25.00	0.77	12	0.01	-81.00	2633.00	4255	20230419	-52.41	1705	20231030	18.77	2265	-10.60	20240102	1953	3.69	20240118	4255	-52.41	20230419	1705	18.77	20231030	0.14	N	131100	500	140 억		0	N	N	0	N	00	N
50	20240221	160742	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2035	20	2	0.99	83407169	41194	62.72	2025	2050	1999	2615	1415	2015	2024.73	0.00	0	5266	2165	2090	2045	1970	1925	2067	1947	140	600	500	1240	5	1	28048252	571	-25.12	0.77	12	0.15	-81.00	2633.00	4255	20230419	-52.17	1705	20231030	19.35	2265	-10.15	20240102	1953	4.20	20240118	4255	-52.17	20230419	1705	19.35	20231030	0.15	N	131100	500	140 억		0	N	N	0	N	00	N
51	20240221	150736	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2020	5	2	0.25	81970204	40485	61.64	2025	2050	1999	2615	1415	2015	2024.71	0.00	0	4802	2165	2090	2045	1970	1925	2067	1947	140	600	500	1240	5	1	28048252	567	-24.94	0.77	12	0.14	-81.00	2633.00	4255	20230419	-52.53	1705	20231030	18.48	2265	-10.82	20240102	1953	3.43	20240118	4255	-52.53	20230419	1705	18.48	20231030	0.15	N	131100	500	140 억		0	N	N	0	N	00	N
52	20240221	140736	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2030	15	2	0.74	72038149	35582	54.18	2025	2050	1999	2615	1415	2015	2024.57	0.00	0	5114	2165	2090	2045	1970	1925	2067	1947	140	600	500	1240	5	1	28048252	569	-25.06	0.77	12	0.13	-81.00	2633.00	4255	20230419	-52.29	1705	20231030	19.06	2265	-10.38	20240102	1953	3.94	20240118	4255	-52.29	20230419	1705	19.06	20231030	0.15	N	131100	500	140 억		0	N	N	0	N	00	N
53	20240221	130736	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2030	15	2	0.74	69782434	34470	52.48	2025	2050	1999	2615	1415	2015	2024.44	0.00	0	4619	2165	2090	2045	1970	1925	2067	1947	140	600	500	1240	5	1	28048252	569	-25.06	0.77	12	0.12	-81.00	2633.00	4255	20230419	-52.29	1705	20231030	19.06	2265	-10.38	20240102	1953	3.94	20240118	4255	-52.29	20230419	1705	19.06	20231030	0.15	N	131100	500	140 억		0	N	N	0	N	00	N
54	20240221	120736	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2040	25	2	1.24	64116519	31682	48.24	2025	2050	1999	2615	1415	2015	2023.75	0.00	0	2607	2165	2090	2045	1970	1925	2067	1947	140	600	500	1240	5	1	28048252	572	-25.19	0.77	12	0.11	-81.00	2633.00	4255	20230419	-52.06	1705	20231030	19.65	2265	-9.93	20240102	1953	4.45	20240118	4255	-52.06	20230419	1705	19.65	20231030	0.15	N	131100	500	140 억		0	N	N	0	N	00	N
55	20240221	110742	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2045	30	2	1.49	62134514	30706	46.75	2025	2050	1999	2615	1415	2015	2023.53	0.00	0	1823	2165	2090	2045	1970	1925	2067	1947	140	600	500	1240	5	1	28048252	574	-25.25	0.78	12	0.11	-81.00	2633.00	4255	20230419	-51.94	1705	20231030	19.94	2265	-9.71	20240102	1953	4.71	20240118	4255	-51.94	20230419	1705	19.94	20231030	0.15	N	131100	500	140 억		0	N	N	0	N	00	N
56	20240221	100735	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2025	10	2	0.50	15135960	7483	11.39	2025	2035	2010	2615	1415	2015	2022.71	0.00	0	-609	2165	2090	2045	1970	1925	2067	1947	140	600	500	1240	5	1	28048252	568	-25.00	0.77	12	0.03	-81.00	2633.00	4255	20230419	-52.41	1705	20231030	18.77	2265	-10.60	20240102	1953	3.69	20240118	4255	-52.41	20230419	1705	18.77	20231030	0.15	N	131100	500	140 억		0	N	N	0	N	00	N
57	20240221	090734	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2025	10	2	0.50	3280700	1628	2.48	2025	2025	2010	2615	1415	2015	2015.17	0.00	0	-1598	2165	2090	2045	1970	1925	2067	1947	140	600	500	1240	5	1	28048252	568	-25.00	0.77	12	0.01	-81.00	2633.00	4255	20230419	-52.41	1705	20231030	18.77	2265	-10.60	20240102	1953	3.69	20240118	4255	-52.41	20230419	1705	18.77	20231030	0.15	N	131100	500	140 억		0	N	N	0	N	00	N
58	20240220	160729	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2015	-25	5	-1.23	133495955	65668	206.67	2120	2120	2000	2650	1430	2040	2032.89	0.00	0	-17177	2086	2062	2031	2007	1976	2075	2020	140	610	500	1260	5	1	28048252	565	-24.88	0.77	12	0.23	-81.00	2633.00	4255	20230419	-52.64	1705	20231030	18.18	2265	-11.04	20240102	1953	3.17	20240118	4255	-52.64	20230419	1705	18.18	20231030	0.14	N	131100	500	140 억		0	N	N	0	N	00	N
59	20240220	150731	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2020	-20	5	-0.98	124674655	61298	192.91	2120	2120	2000	2650	1430	2040	2033.91	0.00	0	-13956	2086	2062	2031	2007	1976	2075	2020	140	610	500	1260	5	1	28048252	567	-24.94	0.77	12	0.22	-81.00	2633.00	4255	20230419	-52.53	1705	20231030	18.48	2265	-10.82	20240102	1953	3.43	20240118	4255	-52.53	20230419	1705	18.48	20231030	0.14	N	131100	500	140 억		0	N	N	0	N	00	N
60	20240220	140728	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2015	-25	5	-1.23	100318620	49173	154.75	2120	2120	2015	2650	1430	2040	2040.12	0.00	0	-16106	2086	2062	2031	2007	1976	2075	2020	140	610	500	1260	5	1	28048252	565	-24.88	0.77	12	0.18	-81.00	2633.00	4255	20230419	-52.64	1705	20231030	18.18	2265	-11.04	20240102	1953	3.17	20240118	4255	-52.64	20230419	1705	18.18	20231030	0.14	N	131100	500	140 억		0	N	N	0	N	00	N
61	20240220	130731	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2040	0	3	0.00	76440880	37380	117.64	2120	2120	2025	2650	1430	2040	2044.97	0.00	0	-14290	2086	2062	2031	2007	1976	2075	2020	140	610	500	1260	5	1	28048252	572	-25.19	0.77	12	0.13	-81.00	2633.00	4255	20230419	-52.06	1705	20231030	19.65	2265	-9.93	20240102	1953	4.45	20240118	4255	-52.06	20230419	1705	19.65	20231030	0.14	N	131100	500	140 억		0	N	N	0	N	00	N
62	20240220	120727	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2040	0	3	0.00	62000315	30314	95.40	2120	2120	2025	2650	1430	2040	2045.27	0.00	0	-11552	2086	2062	2031	2007	1976	2075	2020	140	610	500	1260	5	1	28048252	572	-25.19	0.77	12	0.11	-81.00	2633.00	4255	20230419	-52.06	1705	20231030	19.65	2265	-9.93	20240102	1953	4.45	20240118	4255	-52.06	20230419	1705	19.65	20231030	0.14	N	131100	500	140 억		0	N	N	0	N	00	N
63	20240220	110728	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2045	5	2	0.25	51183450	25012	78.72	2120	2120	2025	2650	1430	2040	2046.36	0.00	0	-11527	2086	2062	2031	2007	1976	2075	2020	140	610	500	1260	5	1	28048252	574	-25.25	0.78	12	0.09	-81.00	2633.00	4255	20230419	-51.94	1705	20231030	19.94	2265	-9.71	20240102	1953	4.71	20240118	4255	-51.94	20230419	1705	19.94	20231030	0.14	N	131100	500	140 억		0	N	N	0	N	00	N
64	20240220	100719	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2030	-10	5	-0.49	43976605	21479	67.60	2120	2120	2025	2650	1430	2040	2047.42	0.00	0	-10744	2086	2062	2031	2007	1976	2075	2020	140	610	500	1260	5	1	28048252	569	-25.06	0.77	12	0.08	-81.00	2633.00	4255	20230419	-52.29	1705	20231030	19.06	2265	-10.38	20240102	1953	3.94	20240118	4255	-52.29	20230419	1705	19.06	20231030	0.14	N	131100	500	140 억		0	N	N	0	N	00	N
65	20240220	090735	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2050	10	2	0.49	15889935	7666	24.13	2120	2120	2050	2650	1430	2040	2072.78	0.00	0	-4711	2086	2062	2031	2007	1976	2075	2020	140	610	500	1260	5	1	28048252	575	-25.31	0.78	12	0.03	-81.00	2633.00	4255	20230419	-51.82	1705	20231030	20.23	2265	-9.49	20240102	1953	4.97	20240118	4255	-51.82	20230419	1705	20.23	20231030	0.14	N	131100	500	140 억		0	N	N	0	N	00	N
66	20240219	160729	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2040	35	2	1.75	64258125	31765	149.12	2015	2055	2000	2605	1405	2005	2022.37	0.00	0	9929	2033	2019	2006	1992	1979	2012	1985	140	600	500	1240	5	1	28048252	572	-25.19	0.77	12	0.11	-81.00	2633.00	4255	20230419	-52.06	1705	20231030	19.65	2265	-9.93	20240102	1953	4.45	20240118	4255	-52.06	20230419	1705	19.65	20231030	0.14	N	131100	500	140 억		0	N	N	0	N	00	N
67	20240219	150734	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2050	45	2	2.24	56833100	28126	132.03	2015	2055	2000	2605	1405	2005	2020.66	0.00	0	9791	2033	2019	2006	1992	1979	2012	1985	140	600	500	1240	5	1	28048252	575	-25.31	0.78	12	0.10	-81.00	2633.00	4255	20230419	-51.82	1705	20231030	20.23	2265	-9.49	20240102	1953	4.97	20240118	4255	-51.82	20230419	1705	20.23	20231030	0.14	N	131100	500	140 억		0	N	N	0	N	00	N
68	20240219	140733	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2050	45	2	2.24	55186235	27320	128.25	2015	2055	2000	2605	1405	2005	2019.99	0.00	0	9667	2033	2019	2006	1992	1979	2012	1985	140	600	500	1240	5	1	28048252	575	-25.31	0.78	12	0.10	-81.00	2633.00	4255	20230419	-51.82	1705	20231030	20.23	2265	-9.49	20240102	1953	4.97	20240118	4255	-51.82	20230419	1705	20.23	20231030	0.14	N	131100	500	140 억		0	N	N	0	N	00	N
69	20240219	130732	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2040	35	2	1.75	42998070	21359	100.27	2015	2040	2000	2605	1405	2005	2013.11	0.00	0	9103	2033	2019	2006	1992	1979	2012	1985	140	600	500	1240	5	1	28048252	572	-25.19	0.77	12	0.08	-81.00	2633.00	4255	20230419	-52.06	1705	20231030	19.65	2265	-9.93	20240102	1953	4.45	20240118	4255	-52.06	20230419	1705	19.65	20231030	0.14	N	131100	500	140 억		0	N	N	0	N	00	N
70	20240219	120732	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2020	15	2	0.75	31752670	15818	74.26	2015	2025	2000	2605	1405	2005	2007.38	0.00	0	5658	2033	2019	2006	1992	1979	2012	1985	140	600	500	1240	5	1	28048252	567	-24.94	0.77	12	0.06	-81.00	2633.00	4255	20230419	-52.53	1705	20231030	18.48	2265	-10.82	20240102	1953	3.43	20240118	4255	-52.53	20230419	1705	18.48	20231030	0.14	N	131100	500	140 억		0	N	N	0	N	00	N
71	20240219	110730	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2010	5	2	0.25	25265935	12594	59.12	2015	2015	2000	2605	1405	2005	2006.19	0.00	0	3902	2033	2019	2006	1992	1979	2012	1985	140	600	500	1240	5	1	28048252	564	-24.81	0.76	12	0.04	-81.00	2633.00	4255	20230419	-52.76	1705	20231030	17.89	2265	-11.26	20240102	1953	2.92	20240118	4255	-52.76	20230419	1705	17.89	20231030	0.14	N	131100	500	140 억		0	N	N	0	N	00	N
72	20240219	100726	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2010	5	2	0.25	15700060	7824	36.73	2015	2015	2000	2605	1405	2005	2006.65	0.00	0	1818	2033	2019	2006	1992	1979	2012	1985	140	600	500	1240	5	1	28048252	564	-24.81	0.76	12	0.03	-81.00	2633.00	4255	20230419	-52.76	1705	20231030	17.89	2265	-11.26	20240102	1953	2.92	20240118	4255	-52.76	20230419	1705	17.89	20231030	0.14	N	131100	500	140 억		0	N	N	0	N	00	N
73	20240219	090725	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2010	5	2	0.25	4190200	2085	9.79	2015	2015	2000	2605	1405	2005	2009.69	0.00	0	-926	2033	2019	2006	1992	1979	2012	1985	140	600	500	1240	5	1	28048252	564	-24.81	0.76	12	0.01	-81.00	2633.00	4255	20230419	-52.76	1705	20231030	17.89	2265	-11.26	20240102	1953	2.92	20240118	4255	-52.76	20230419	1705	17.89	20231030	0.14	N	131100	500	140 억		0	N	N	0	N	00	N
74	20240216	160723	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2005	6	2	0.30	42651196	21300	17.37	2010	2020	1993	2595	1400	1999	2002.40	0.00	0	4446	2062	2030	1998	1966	1934	2014	1950	140	596	500	1230	5	1	28048252	562	-24.75	0.76	12	0.08	-81.00	2633.00	4255	20230419	-52.88	1705	20231030	17.60	2265	-11.48	20240102	1953	2.66	20240118	4255	-52.88	20230419	1705	17.60	20231030	0.14	N	131100	500	140 억		0	N	N	0	N	00	N
75	20240216	150729	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2000	1	2	0.05	41548167	20749	16.92	2010	2020	1993	2595	1400	1999	2002.42	0.00	0	4426	2062	2030	1998	1966	1934	2014	1950	140	596	500	1230	5	1	28048252	561	-24.69	0.76	12	0.07	-81.00	2633.00	4255	20230419	-53.00	1705	20231030	17.30	2265	-11.70	20240102	1953	2.41	20240118	4255	-53.00	20230419	1705	17.30	20231030	0.14	N	131100	500	140 억		0	N	N	0	N	00	N
76	20240216	140731	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2000	1	2	0.05	37819843	18885	15.40	2010	2020	1993	2595	1400	1999	2002.64	0.00	0	4439	2062	2030	1998	1966	1934	2014	1950	140	596	500	1230	5	1	28048252	561	-24.69	0.76	12	0.07	-81.00	2633.00	4255	20230419	-53.00	1705	20231030	17.30	2265	-11.70	20240102	1953	2.41	20240118	4255	-53.00	20230419	1705	17.30	20231030	0.14	N	131100	500	140 억		0	N	N	0	N	00	N
77	20240216	130723	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1999	0	3	0.00	37665845	18808	15.34	2010	2020	1993	2595	1400	1999	2002.65	0.00	0	4381	2062	2030	1998	1966	1934	2014	1950	140	596	500	1230	1	1	28048252	561	-24.68	0.76	12	0.07	-81.00	2633.00	4255	20230419	-53.02	1705	20231030	17.24	2265	-11.74	20240102	1953	2.36	20240118	4255	-53.02	20230419	1705	17.24	20231030	0.14	N	131100	500	140 억		0	N	N	0	N	00	N
78	20240216	120727	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2020	21	2	1.05	28230188	14093	11.49	2010	2020	1993	2595	1400	1999	2003.14	0.00	0	2302	2062	2030	1998	1966	1934	2014	1950	140	596	500	1230	5	1	28048252	567	-24.94	0.77	12	0.05	-81.00	2633.00	4255	20230419	-52.53	1705	20231030	18.48	2265	-10.82	20240102	1953	3.43	20240118	4255	-52.53	20230419	1705	18.48	20231030	0.14	N	131100	500	140 억		0	N	N	0	N	00	N
79	20240216	110735	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2010	11	2	0.55	24237683	12112	9.88	2010	2020	1993	2595	1400	1999	2001.13	0.00	0	2443	2062	2030	1998	1966	1934	2014	1950	140	596	500	1230	5	1	28048252	564	-24.81	0.76	12	0.04	-81.00	2633.00	4255	20230419	-52.76	1705	20231030	17.89	2265	-11.26	20240102	1953	2.92	20240118	4255	-52.76	20230419	1705	17.89	20231030	0.14	N	131100	500	140 억		0	N	N	0	N	00	N
80	20240216	100728	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1996	-3	5	-0.15	21643170	10815	8.82	2010	2020	1993	2595	1400	1999	2001.22	0.00	0	1480	2062	2030	1998	1966	1934	2014	1950	140	596	500	1230	1	1	28048252	560	-24.64	0.76	12	0.04	-81.00	2633.00	4255	20230419	-53.09	1705	20231030	17.07	2265	-11.88	20240102	1953	2.20	20240118	4255	-53.09	20230419	1705	17.07	20231030	0.14	N	131100	500	140 억		0	N	N	0	N	00	N
81	20240216	090720	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2020	21	2	1.05	10762891	5380	4.39	2010	2020	1994	2595	1400	1999	2000.54	0.00	0	-142	2062	2030	1998	1966	1934	2014	1950	140	596	500	1230	5	1	28048252	567	-24.94	0.77	12	0.02	-81.00	2633.00	4255	20230419	-52.53	1705	20231030	18.48	2265	-10.82	20240102	1953	3.43	20240118	4255	-52.53	20230419	1705	18.48	20231030	0.14	N	131100	500	140 억		0	N	N	0	N	00	N
82	20240215	160721	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1999	-31	5	-1.53	244456240	122628	760.91	2010	2030	1966	2635	1425	2030	1993.48	0.00	0	11542	2066	2047	2026	2007	1986	2037	1997	140	605	500	1250	1	1	28048252	561	-24.68	0.76	12	0.44	-81.00	2633.00	4255	20230419	-53.02	1705	20231030	17.24	2265	-11.74	20240102	1953	2.36	20240118	4255	-53.02	20230419	1705	17.24	20231030	0.14	N	131100	500	140 억		0	N	N	0	N	00	N
83	20240215	150726	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2005	-25	5	-1.23	237083711	118942	738.04	2010	2030	1966	2635	1425	2030	1993.27	0.00	0	10376	2066	2047	2026	2007	1986	2037	1997	140	605	500	1250	5	1	28048252	562	-24.75	0.76	12	0.42	-81.00	2633.00	4255	20230419	-52.88	1705	20231030	17.60	2265	-11.48	20240102	1953	2.66	20240118	4255	-52.88	20230419	1705	17.60	20231030	0.14	N	131100	500	140 억		0	N	N	0	N	00	N
84	20240215	140722	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2005	-25	5	-1.23	229889701	115354	715.77	2010	2030	1966	2635	1425	2030	1992.91	0.00	0	9354	2066	2047	2026	2007	1986	2037	1997	140	605	500	1250	5	1	28048252	562	-24.75	0.76	12	0.41	-81.00	2633.00	4255	20230419	-52.88	1705	20231030	17.60	2265	-11.48	20240102	1953	2.66	20240118	4255	-52.88	20230419	1705	17.60	20231030	0.14	N	131100	500	140 억		0	N	N	0	N	00	N
85	20240215	130711	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2020	-10	5	-0.49	222672991	111758	693.46	2010	2030	1966	2635	1425	2030	1992.46	0.00	0	9429	2066	2047	2026	2007	1986	2037	1997	140	605	500	1250	5	1	28048252	567	-24.94	0.77	12	0.40	-81.00	2633.00	4255	20230419	-52.53	1705	20231030	18.48	2265	-10.82	20240102	1953	3.43	20240118	4255	-52.53	20230419	1705	18.48	20231030	0.14	N	131100	500	140 억		0	N	N	0	N	00	N
86	20240215	120721	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2015	-15	5	-0.74	186981015	94043	583.54	2010	2025	1966	2635	1425	2030	1988.25	0.00	0	278	2066	2047	2026	2007	1986	2037	1997	140	605	500	1250	5	1	28048252	565	-24.88	0.77	12	0.34	-81.00	2633.00	4255	20230419	-52.64	1705	20231030	18.18	2265	-11.04	20240102	1953	3.17	20240118	4255	-52.64	20230419	1705	18.18	20231030	0.14	N	131100	500	140 억		0	N	N	0	N	00	N
87	20240215	110718	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1980	-50	5	-2.46	97355952	48771	302.62	2010	2025	1980	2635	1425	2030	1996.19	0.00	0	-604	2066	2047	2026	2007	1986	2037	1997	140	605	500	1250	1	1	28048252	555	-24.44	0.75	12	0.17	-81.00	2633.00	4255	20230419	-53.47	1705	20231030	16.13	2265	-12.58	20240102	1953	1.38	20240118	4255	-53.47	20230419	1705	16.13	20231030	0.14	N	131100	500	140 억		0	N	N	0	N	00	N
88	20240215	100716	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2000	-30	5	-1.48	58214279	29106	180.60	2010	2025	1995	2635	1425	2030	2000.08	0.00	0	5960	2066	2047	2026	2007	1986	2037	1997	140	605	500	1250	5	1	28048252	561	-24.69	0.76	12	0.10	-81.00	2633.00	4255	20230419	-53.00	1705	20231030	17.30	2265	-11.70	20240102	1953	2.41	20240118	4255	-53.00	20230419	1705	17.30	20231030	0.14	N	131100	500	140 억		0	N	N	0	N	00	N
89	20240215	090718	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2025	-5	5	-0.25	3129340	1556	9.66	2010	2025	2010	2635	1425	2030	2011.14	0.00	0	-793	2066	2047	2026	2007	1986	2037	1997	140	605	500	1250	5	1	28048252	568	-25.00	0.77	12	0.01	-81.00	2633.00	4255	20230419	-52.41	1705	20231030	18.77	2265	-10.60	20240102	1953	3.69	20240118	4255	-52.41	20230419	1705	18.77	20231030	0.14	N	131100	500	140 억		0	N	N	0	N	00	N
90	20240214	160713	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2030	-5	5	-0.25	32621030	16116	40.30	2045	2045	2005	2645	1425	2035	2024.14	0.00	0	-1969	2128	2081	2053	2006	1978	2067	1992	140	610	500	1260	5	1	28048252	569	-25.06	0.77	12	0.06	-81.00	2633.00	4255	20230419	-52.29	1705	20231030	19.06	2265	-10.38	20240102	1953	3.94	20240118	4255	-52.29	20230419	1705	19.06	20231030	0.14	N	131100	500	140 억		0	N	N	0	N	00	N
91	20240214	150715	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2020	-15	5	-0.74	22572545	11162	27.91	2045	2045	2005	2645	1425	2035	2022.27	0.00	0	-1493	2128	2081	2053	2006	1978	2067	1992	140	610	500	1260	5	1	28048252	567	-24.94	0.77	12	0.04	-81.00	2633.00	4255	20230419	-52.53	1705	20231030	18.48	2265	-10.82	20240102	1953	3.43	20240118	4255	-52.53	20230419	1705	18.48	20231030	0.14	N	131100	500	140 억		0	N	N	0	N	00	N
92	20240214	140712	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2015	-20	5	-0.98	20820460	10293	25.74	2045	2045	2005	2645	1425	2035	2022.78	0.00	0	-1342	2128	2081	2053	2006	1978	2067	1992	140	610	500	1260	5	1	28048252	565	-24.88	0.77	12	0.04	-81.00	2633.00	4255	20230419	-52.64	1705	20231030	18.18	2265	-11.04	20240102	1953	3.17	20240118	4255	-52.64	20230419	1705	18.18	20231030	0.14	N	131100	500	140 억		0	N	N	0	N	00	N
93	20240214	130713	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2030	-5	5	-0.25	13760185	6803	17.01	2045	2045	2005	2645	1425	2035	2022.66	0.00	0	-908	2128	2081	2053	2006	1978	2067	1992	140	610	500	1260	5	1	28048252	569	-25.06	0.77	12	0.02	-81.00	2633.00	4255	20230419	-52.29	1705	20231030	19.06	2265	-10.38	20240102	1953	3.94	20240118	4255	-52.29	20230419	1705	19.06	20231030	0.14	N	131100	500	140 억		0	N	N	0	N	00	N
94	20240214	120707	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2030	-5	5	-0.25	11417265	5648	14.12	2045	2045	2005	2645	1425	2035	2021.47	0.00	0	-715	2128	2081	2053	2006	1978	2067	1992	140	610	500	1260	5	1	28048252	569	-25.06	0.77	12	0.02	-81.00	2633.00	4255	20230419	-52.29	1705	20231030	19.06	2265	-10.38	20240102	1953	3.94	20240118	4255	-52.29	20230419	1705	19.06	20231030	0.14	N	131100	500	140 억		0	N	N	0	N	00	N
95	20240214	110714	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2030	-5	5	-0.25	9967770	4933	12.34	2045	2045	2005	2645	1425	2035	2020.63	0.00	0	-715	2128	2081	2053	2006	1978	2067	1992	140	610	500	1260	5	1	28048252	569	-25.06	0.77	12	0.02	-81.00	2633.00	4255	20230419	-52.29	1705	20231030	19.06	2265	-10.38	20240102	1953	3.94	20240118	4255	-52.29	20230419	1705	19.06	20231030	0.14	N	131100	500	140 억		0	N	N	0	N	00	N
96	20240214	090704	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2020	-15	5	-0.74	1932540	958	2.40	2045	2045	2005	2645	1425	2035	2017.27	0.00	0	288	2128	2081	2053	2006	1978	2067	1992	140	610	500	1260	5	1	28048252	567	-24.94	0.77	12	0.00	-81.00	2633.00	4255	20230419	-52.53	1705	20231030	18.48	2265	-10.82	20240102	1953	3.43	20240118	4255	-52.53	20230419	1705	18.48	20231030	0.14	N	131100	500	140 억		0	N	N	0	N	00	N
97	20240213	160705	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2035	-25	5	-1.21	82233450	39991	92.86	2095	2100	2025	2675	1445	2060	2056.30	0.00	0	-7220	2116	2087	2071	2042	2026	2080	2035	140	615	500	1270	5	1	28048252	571	-25.12	0.77	12	0.14	-81.00	2633.00	4255	20230419	-52.17	1705	20231030	19.35	2265	-10.15	20240102	1953	4.20	20240118	4255	-52.17	20230419	1705	19.35	20231030	0.14	N	131100	500	140 억		0	N	N	0	N	00	N
98	20240213	150703	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2040	-20	5	-0.97	79874305	38833	90.17	2095	2100	2025	2675	1445	2060	2056.87	0.00	0	-6977	2116	2087	2071	2042	2026	2080	2035	140	615	500	1270	5	1	28048252	572	-25.19	0.77	12	0.14	-81.00	2633.00	4255	20230419	-52.06	1705	20231030	19.65	2265	-9.93	20240102	1953	4.45	20240118	4255	-52.06	20230419	1705	19.65	20231030	0.14	N	131100	500	140 억		0	N	N	0	N	00	N
99	20240213	140711	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2035	-25	5	-1.21	62918225	30504	70.83	2095	2100	2030	2675	1445	2060	2062.62	0.00	0	-5731	2116	2087	2071	2042	2026	2080	2035	140	615	500	1270	5	1	28048252	571	-25.12	0.77	12	0.11	-81.00	2633.00	4255	20230419	-52.17	1705	20231030	19.35	2265	-10.15	20240102	1953	4.20	20240118	4255	-52.17	20230419	1705	19.35	20231030	0.14	N	131100	500	140 억		0	N	N	0	N	00	N
100	20240213	130702	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2040	-20	5	-0.97	56942590	27567	64.01	2095	2100	2035	2675	1445	2060	2065.61	0.00	0	-6564	2116	2087	2071	2042	2026	2080	2035	140	615	500	1270	5	1	28048252	572	-25.19	0.77	12	0.10	-81.00	2633.00	4255	20230419	-52.06	1705	20231030	19.65	2265	-9.93	20240102	1953	4.45	20240118	4255	-52.06	20230419	1705	19.65	20231030	0.14	N	131100	500	140 억		0	N	N	0	N	00	N
101	20240213	120711	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2045	-15	5	-0.73	52215690	25252	58.63	2095	2100	2040	2675	1445	2060	2067.78	0.00	0	-5584	2116	2087	2071	2042	2026	2080	2035	140	615	500	1270	5	1	28048252	574	-25.25	0.78	12	0.09	-81.00	2633.00	4255	20230419	-51.94	1705	20231030	19.94	2265	-9.71	20240102	1953	4.71	20240118	4255	-51.94	20230419	1705	19.94	20231030	0.14	N	131100	500	140 억		0	N	N	0	N	00	N
102	20240213	110714	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2050	-10	5	-0.49	45355645	21902	50.86	2095	2100	2050	2675	1445	2060	2070.84	0.00	0	-4093	2116	2087	2071	2042	2026	2080	2035	140	615	500	1270	5	1	28048252	575	-25.31	0.78	12	0.08	-81.00	2633.00	4255	20230419	-51.82	1705	20231030	20.23	2265	-9.49	20240102	1953	4.97	20240118	4255	-51.82	20230419	1705	20.23	20231030	0.14	N	131100	500	140 억		0	N	N	0	N	00	N
103	20240213	100600	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2080	20	2	0.97	39754730	19186	44.55	2095	2100	2050	2675	1445	2060	2072.07	0.00	0	-3351	2116	2087	2071	2042	2026	2080	2035	140	615	500	1270	5	1	28048252	583	-25.68	0.79	12	0.07	-81.00	2633.00	4255	20230419	-51.12	1705	20231030	21.99	2265	-8.17	20240102	1953	6.50	20240118	4255	-51.12	20230419	1705	21.99	20231030	0.14	N	131100	500	140 억		0	N	N	0	N	00	N