KissMeData/048550/price/prices-20230901.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230927,160511,57,100.00,KOSDAQ,신저가,방송서비스,N,N,N,N, ,N,1904,64,2,3.48,387104322,207675,87.33,1824,1905,1810,2390,1288,1840,1863.49,2.37,0,74737,1921,1880,1859,1818,1797,1870,1808,484,550,500,1280,1,1,96706620,1841,34.00,1.70,12,0.21,56.00,1123.00,5990,20230215,-68.21,1810,20230927,5.19,5990,-68.21,20230215,1810,5.19,20230927,5990,-68.21,20230215,1810,5.19,20230927,3.08,N,048550,500,483 억,,2295305,N,N,586,N,00,N
20230927,150514,57,100.00,KOSDAQ,신저가,방송서비스,N,N,N,N, ,N,1905,65,2,3.53,343246417,184645,77.65,1824,1905,1810,2390,1288,1840,1858.96,2.37,0,68718,1921,1880,1859,1818,1797,1870,1808,484,550,500,1280,1,1,96706620,1842,34.02,1.70,12,0.19,56.00,1123.00,5990,20230215,-68.20,1810,20230927,5.25,5990,-68.20,20230215,1810,5.25,20230927,5990,-68.20,20230215,1810,5.25,20230927,3.08,N,048550,500,483 억,,2295305,N,N,82,N,00,N
20230927,140514,57,100.00,KOSDAQ,신저가,방송서비스,N,N,N,N, ,N,1885,45,2,2.45,272118736,147118,61.87,1824,1889,1810,2390,1288,1840,1849.67,2.37,0,56082,1921,1880,1859,1818,1797,1870,1808,484,550,500,1280,1,1,96706620,1823,33.66,1.68,12,0.15,56.00,1123.00,5990,20230215,-68.53,1810,20230927,4.14,5990,-68.53,20230215,1810,4.14,20230927,5990,-68.53,20230215,1810,4.14,20230927,3.08,N,048550,500,483 억,,2295305,N,N,82,N,00,N
20230927,130508,57,100.00,KOSDAQ,신저가,방송서비스,N,N,N,N, ,N,1874,34,2,1.85,232860813,126169,53.06,1824,1874,1810,2390,1288,1840,1845.63,2.37,0,44729,1921,1880,1859,1818,1797,1870,1808,484,550,500,1280,1,1,96706620,1812,33.46,1.67,12,0.13,56.00,1123.00,5990,20230215,-68.71,1810,20230927,3.54,5990,-68.71,20230215,1810,3.54,20230927,5990,-68.71,20230215,1810,3.54,20230927,3.08,N,048550,500,483 억,,2295305,N,N,82,N,00,N
20230927,120508,57,100.00,KOSDAQ,신저가,방송서비스,N,N,N,N, ,N,1866,26,2,1.41,190074612,103232,43.41,1824,1870,1810,2390,1288,1840,1841.24,2.37,0,34027,1921,1880,1859,1818,1797,1870,1808,484,550,500,1280,1,1,96706620,1805,33.32,1.66,12,0.11,56.00,1123.00,5990,20230215,-68.85,1810,20230927,3.09,5990,-68.85,20230215,1810,3.09,20230927,5990,-68.85,20230215,1810,3.09,20230927,3.08,N,048550,500,483 억,,2295305,N,N,82,N,00,N
20230927,110512,57,100.00,KOSDAQ,신저가,방송서비스,N,N,N,N, ,N,1858,18,2,0.98,148647634,80973,34.05,1824,1862,1810,2390,1288,1840,1835.77,2.37,0,27028,1921,1880,1859,1818,1797,1870,1808,484,550,500,1280,1,1,96706620,1797,33.18,1.65,12,0.08,56.00,1123.00,5990,20230215,-68.98,1810,20230927,2.65,5990,-68.98,20230215,1810,2.65,20230927,5990,-68.98,20230215,1810,2.65,20230927,3.08,N,048550,500,483 억,,2295305,N,N,82,N,00,N
20230927,100508,57,100.00,KOSDAQ,신저가,방송서비스,N,N,N,N, ,N,1835,-5,5,-0.27,94601750,51795,21.78,1824,1850,1810,2390,1288,1840,1826.45,2.37,0,5002,1921,1880,1859,1818,1797,1870,1808,484,550,500,1280,1,1,96706620,1775,32.77,1.63,12,0.05,56.00,1123.00,5990,20230215,-69.37,1810,20230927,1.38,5990,-69.37,20230215,1810,1.38,20230927,5990,-69.37,20230215,1810,1.38,20230927,3.08,N,048550,500,483 억,,2295305,N,N,82,N,00,N
20230927,090517,57,100.00,KOSDAQ,신저가,방송서비스,N,N,N,N, ,N,1816,-24,5,-1.30,43824503,24054,10.12,1824,1834,1810,2390,1288,1840,1821.89,2.37,0,-1771,1921,1880,1859,1818,1797,1870,1808,484,550,500,1280,1,1,96706620,1756,32.43,1.62,12,0.02,56.00,1123.00,5990,20230215,-69.68,1810,20230927,0.33,5990,-69.68,20230215,1810,0.33,20230927,5990,-69.68,20230215,1810,0.33,20230927,3.08,N,048550,500,483 억,,2295305,N,N,82,N,00,N
20230926,160508,57,100.00,KOSDAQ,신저가,방송서비스,N,N,N,N, ,N,1840,-35,5,-1.87,427065468,230144,102.76,1874,1900,1838,2435,1313,1875,1855.65,2.42,0,-45398,1938,1906,1888,1856,1838,1922,1872,484,560,500,1310,1,1,96706620,1779,32.86,1.64,12,0.24,56.00,1123.00,5990,20230215,-69.28,1838,20230926,0.11,5990,-69.28,20230215,1838,0.11,20230926,5990,-69.28,20230215,1838,0.11,20230926,3.13,N,048550,500,483 억,,2340663,N,N,82,N,00,N
20230926,150510,57,100.00,KOSDAQ,신저가,방송서비스,N,N,N,N, ,N,1850,-25,5,-1.33,362299465,194941,87.04,1874,1900,1841,2435,1313,1875,1858.51,2.42,0,-47619,1938,1906,1888,1856,1838,1922,1872,484,560,500,1310,1,1,96706620,1789,33.04,1.65,12,0.20,56.00,1123.00,5990,20230215,-69.12,1841,20230926,0.49,5990,-69.12,20230215,1841,0.49,20230926,5990,-69.12,20230215,1841,0.49,20230926,3.13,N,048550,500,483 억,,2340663,N,N,586,N,00,N
20230926,140504,57,100.00,KOSDAQ,신저가,방송서비스,N,N,N,N, ,N,1846,-29,5,-1.55,311472166,167367,74.73,1874,1900,1842,2435,1313,1875,1861.01,2.42,0,-42435,1938,1906,1888,1856,1838,1922,1872,484,560,500,1310,1,1,96706620,1785,32.96,1.64,12,0.17,56.00,1123.00,5990,20230215,-69.18,1842,20230926,0.22,5990,-69.18,20230215,1842,0.22,20230926,5990,-69.18,20230215,1842,0.22,20230926,3.13,N,048550,500,483 억,,2340663,N,N,586,N,00,N
20230926,130506,57,100.00,KOSDAQ,신저가,방송서비스,N,N,N,N, ,N,1849,-26,5,-1.39,236827752,126971,56.69,1874,1900,1846,2435,1313,1875,1865.21,2.42,0,-28946,1938,1906,1888,1856,1838,1922,1872,484,560,500,1310,1,1,96706620,1788,33.02,1.65,12,0.13,56.00,1123.00,5990,20230215,-69.13,1846,20230926,0.16,5990,-69.13,20230215,1846,0.16,20230926,5990,-69.13,20230215,1846,0.16,20230926,3.13,N,048550,500,483 억,,2340663,N,N,586,N,00,N
20230926,120509,57,100.00,KOSDAQ,신저가,방송서비스,N,N,N,N, ,N,1851,-24,5,-1.28,219071551,117381,52.41,1874,1900,1846,2435,1313,1875,1866.33,2.42,0,-26413,1938,1906,1888,1856,1838,1922,1872,484,560,500,1310,1,1,96706620,1790,33.05,1.65,12,0.12,56.00,1123.00,5990,20230215,-69.10,1846,20230926,0.27,5990,-69.10,20230215,1846,0.27,20230926,5990,-69.10,20230215,1846,0.27,20230926,3.13,N,048550,500,483 억,,2340663,N,N,586,N,00,N
20230926,110508,57,100.00,KOSDAQ,신저가,방송서비스,N,N,N,N, ,N,1855,-20,5,-1.07,148733308,79369,35.44,1874,1900,1852,2435,1313,1875,1873.95,2.42,0,-26239,1938,1906,1888,1856,1838,1922,1872,484,560,500,1310,1,1,96706620,1794,33.12,1.65,12,0.08,56.00,1123.00,5990,20230215,-69.03,1852,20230926,0.16,5990,-69.03,20230215,1852,0.16,20230926,5990,-69.03,20230215,1852,0.16,20230926,3.13,N,048550,500,483 억,,2340663,N,N,586,N,00,N
20230926,100506,57,100.00,KOSDAQ,신저가,방송서비스,N,N,N,N, ,N,1860,-15,5,-0.80,114164531,60757,27.13,1874,1900,1858,2435,1313,1875,1879.04,2.42,0,-21641,1938,1906,1888,1856,1838,1922,1872,484,560,500,1310,1,1,96706620,1799,33.21,1.66,12,0.06,56.00,1123.00,5990,20230215,-68.95,1858,20230926,0.11,5990,-68.95,20230215,1858,0.11,20230926,5990,-68.95,20230215,1858,0.11,20230926,3.13,N,048550,500,483 억,,2340663,N,N,586,N,00,N
20230926,090507,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,1900,25,2,1.33,19700075,10480,4.68,1874,1900,1874,2435,1313,1875,1879.78,2.42,0,2067,1938,1906,1888,1856,1838,1922,1872,484,560,500,1310,1,1,96706620,1837,33.93,1.69,12,0.01,56.00,1123.00,5990,20230215,-68.28,1870,20230925,1.60,5990,-68.28,20230215,1870,1.60,20230925,5990,-68.28,20230215,1870,1.60,20230925,3.13,N,048550,500,483 억,,2340663,N,N,586,N,00,N
20230925,160507,57,100.00,KOSDAQ,신저가,방송서비스,N,N,N,N, ,N,1875,-33,5,-1.73,416576961,221228,78.36,1872,1920,1870,2480,1336,1908,1883.02,2.42,0,-1770,1952,1929,1901,1878,1850,1941,1890,484,572,500,1330,1,1,96706620,1813,33.48,1.67,12,0.23,56.00,1123.00,5990,20230215,-68.70,1870,20230925,0.27,5990,-68.70,20230215,1870,0.27,20230925,5990,-68.70,20230215,1870,0.27,20230925,3.15,N,048550,500,483 억,,2342433,N,N,586,N,00,N
20230925,150509,57,100.00,KOSDAQ,신저가,방송서비스,N,N,N,N, ,N,1880,-28,5,-1.47,372852004,197866,70.09,1872,1920,1872,2480,1336,1908,1884.37,2.42,0,-2402,1952,1929,1901,1878,1850,1941,1890,484,572,500,1330,1,1,96706620,1818,33.57,1.67,12,0.20,56.00,1123.00,5990,20230215,-68.61,1872,20230925,0.43,5990,-68.61,20230215,1872,0.43,20230925,5990,-68.61,20230215,1872,0.43,20230925,3.15,N,048550,500,483 억,,2342433,N,N,12398,N,00,N
20230925,140501,57,100.00,KOSDAQ,신저가,방송서비스,N,N,N,N, ,N,1883,-25,5,-1.31,313593189,166281,58.90,1872,1920,1872,2480,1336,1908,1885.92,2.42,0,-6563,1952,1929,1901,1878,1850,1941,1890,484,572,500,1330,1,1,96706620,1821,33.62,1.68,12,0.17,56.00,1123.00,5990,20230215,-68.56,1872,20230925,0.59,5990,-68.56,20230215,1872,0.59,20230925,5990,-68.56,20230215,1872,0.59,20230925,3.15,N,048550,500,483 억,,2342433,N,N,12398,N,00,N
20230925,130504,57,100.00,KOSDAQ,신저가,방송서비스,N,N,N,N, ,N,1882,-26,5,-1.36,226415526,119817,42.44,1872,1920,1872,2480,1336,1908,1889.68,2.42,0,-5214,1952,1929,1901,1878,1850,1941,1890,484,572,500,1330,1,1,96706620,1820,33.61,1.68,12,0.12,56.00,1123.00,5990,20230215,-68.58,1872,20230925,0.53,5990,-68.58,20230215,1872,0.53,20230925,5990,-68.58,20230215,1872,0.53,20230925,3.15,N,048550,500,483 억,,2342433,N,N,12398,N,00,N
20230925,120508,57,100.00,KOSDAQ,신저가,방송서비스,N,N,N,N, ,N,1885,-23,5,-1.21,207907177,109990,38.96,1872,1920,1872,2480,1336,1908,1890.24,2.42,0,-1771,1952,1929,1901,1878,1850,1941,1890,484,572,500,1330,1,1,96706620,1823,33.66,1.68,12,0.11,56.00,1123.00,5990,20230215,-68.53,1872,20230925,0.69,5990,-68.53,20230215,1872,0.69,20230925,5990,-68.53,20230215,1872,0.69,20230925,3.15,N,048550,500,483 억,,2342433,N,N,12398,N,00,N
20230925,110503,57,100.00,KOSDAQ,신저가,방송서비스,N,N,N,N, ,N,1879,-29,5,-1.52,167951177,88702,31.42,1872,1920,1872,2480,1336,1908,1893.43,2.42,0,1104,1952,1929,1901,1878,1850,1941,1890,484,572,500,1330,1,1,96706620,1817,33.55,1.67,12,0.09,56.00,1123.00,5990,20230215,-68.63,1872,20230925,0.37,5990,-68.63,20230215,1872,0.37,20230925,5990,-68.63,20230215,1872,0.37,20230925,3.15,N,048550,500,483 억,,2342433,N,N,12398,N,00,N
20230925,100505,57,100.00,KOSDAQ,신저가,방송서비스,N,N,N,N, ,N,1894,-14,5,-0.73,132302307,69780,24.72,1872,1920,1872,2480,1336,1908,1895.99,2.42,0,8333,1952,1929,1901,1878,1850,1941,1890,484,572,500,1330,1,1,96706620,1832,33.82,1.69,12,0.07,56.00,1123.00,5990,20230215,-68.38,1872,20230925,1.18,5990,-68.38,20230215,1872,1.18,20230925,5990,-68.38,20230215,1872,1.18,20230925,3.15,N,048550,500,483 억,,2342433,N,N,12398,N,00,N
20230925,090505,57,100.00,KOSDAQ,신저가,방송서비스,N,N,N,N, ,N,1907,-1,5,-0.05,28019650,14858,5.26,1872,1908,1872,2480,1336,1908,1885.83,2.42,0,4632,1952,1929,1901,1878,1850,1941,1890,484,572,500,1330,1,1,96706620,1844,34.05,1.70,12,0.02,56.00,1123.00,5990,20230215,-68.16,1872,20230925,1.87,5990,-68.16,20230215,1872,1.87,20230925,5990,-68.16,20230215,1872,1.87,20230925,3.15,N,048550,500,483 억,,2342433,N,N,12398,N,00,N
20230922,160520,57,100.00,KOSDAQ,신저가,방송서비스,N,N,N,N, ,N,1908,-5,5,-0.26,529450721,278778,64.38,1873,1924,1873,2485,1340,1913,1899.18,2.36,0,60140,2037,1975,1943,1881,1849,1959,1865,484,572,500,1330,1,1,96706620,1845,34.07,1.70,12,0.29,56.00,1123.00,5990,20230215,-68.15,1873,20230922,1.87,5990,-68.15,20230215,1873,1.87,20230922,5990,-68.15,20230215,1873,1.87,20230922,3.17,N,048550,500,483 억,,2280471,N,N,12398,N,00,N
20230922,150517,57,100.00,KOSDAQ,신저가,방송서비스,N,N,N,N, ,N,1906,-7,5,-0.37,488856969,257516,59.47,1873,1924,1873,2485,1340,1913,1898.36,2.36,0,50566,2037,1975,1943,1881,1849,1959,1865,484,572,500,1330,1,1,96706620,1843,34.04,1.70,12,0.27,56.00,1123.00,5990,20230215,-68.18,1873,20230922,1.76,5990,-68.18,20230215,1873,1.76,20230922,5990,-68.18,20230215,1873,1.76,20230922,3.17,N,048550,500,483 억,,2280471,N,N,112,N,00,N
20230922,140518,57,100.00,KOSDAQ,신저가,방송서비스,N,N,N,N, ,N,1915,2,2,0.10,416449351,219582,50.71,1873,1924,1873,2485,1340,1913,1896.56,2.36,0,52299,2037,1975,1943,1881,1849,1959,1865,484,572,500,1330,1,1,96706620,1852,34.20,1.71,12,0.23,56.00,1123.00,5990,20230215,-68.03,1873,20230922,2.24,5990,-68.03,20230215,1873,2.24,20230922,5990,-68.03,20230215,1873,2.24,20230922,3.17,N,048550,500,483 억,,2280471,N,N,112,N,00,N
20230922,130450,57,100.00,KOSDAQ,신저가,방송서비스,N,N,N,N, ,N,1910,-3,5,-0.16,358460503,189280,43.71,1873,1924,1873,2485,1340,1913,1893.81,2.36,0,61511,2037,1975,1943,1881,1849,1959,1865,484,572,500,1330,1,1,96706620,1847,34.11,1.70,12,0.20,56.00,1123.00,5990,20230215,-68.11,1873,20230922,1.98,5990,-68.11,20230215,1873,1.98,20230922,5990,-68.11,20230215,1873,1.98,20230922,3.17,N,048550,500,483 억,,2280471,N,N,112,N,00,N
20230922,120445,57,100.00,KOSDAQ,신저가,방송서비스,N,N,N,N, ,N,1903,-10,5,-0.52,324322709,171345,39.57,1873,1924,1873,2485,1340,1913,1892.81,2.36,0,64062,2037,1975,1943,1881,1849,1959,1865,484,572,500,1330,1,1,96706620,1840,33.98,1.69,12,0.18,56.00,1123.00,5990,20230215,-68.23,1873,20230922,1.60,5990,-68.23,20230215,1873,1.60,20230922,5990,-68.23,20230215,1873,1.60,20230922,3.17,N,048550,500,483 억,,2280471,N,N,112,N,00,N
20230922,110446,57,100.00,KOSDAQ,신저가,방송서비스,N,N,N,N, ,N,1912,-1,5,-0.05,291851911,154396,35.65,1873,1916,1873,2485,1340,1913,1890.28,2.36,0,65452,2037,1975,1943,1881,1849,1959,1865,484,572,500,1330,1,1,96706620,1849,34.14,1.70,12,0.16,56.00,1123.00,5990,20230215,-68.08,1873,20230922,2.08,5990,-68.08,20230215,1873,2.08,20230922,5990,-68.08,20230215,1873,2.08,20230922,3.17,N,048550,500,483 억,,2280471,N,N,112,N,00,N
20230922,100446,57,100.00,KOSDAQ,신저가,방송서비스,N,N,N,N, ,N,1906,-7,5,-0.37,222561835,118003,27.25,1873,1910,1873,2485,1340,1913,1886.07,2.36,0,54555,2037,1975,1943,1881,1849,1959,1865,484,572,500,1330,1,1,96706620,1843,34.04,1.70,12,0.12,56.00,1123.00,5990,20230215,-68.18,1873,20230922,1.76,5990,-68.18,20230215,1873,1.76,20230922,5990,-68.18,20230215,1873,1.76,20230922,3.17,N,048550,500,483 억,,2280471,N,N,112,N,00,N
20230922,090440,57,100.00,KOSDAQ,신저가,방송서비스,N,N,N,N, ,N,1891,-22,5,-1.15,81047333,43097,9.95,1873,1910,1873,2485,1340,1913,1880.58,2.36,0,17403,2037,1975,1943,1881,1849,1959,1865,484,572,500,1330,1,1,96706620,1829,33.77,1.68,12,0.04,56.00,1123.00,5990,20230215,-68.43,1873,20230922,0.96,5990,-68.43,20230215,1873,0.96,20230922,5990,-68.43,20230215,1873,0.96,20230922,3.17,N,048550,500,483 억,,2280471,N,N,112,N,00,N
20230921,160448,57,100.00,KOSDAQ,신저가,방송서비스,N,N,N,N, ,N,1913,-84,5,-4.21,826513913,424035,239.62,1998,2005,1911,2595,1398,1997,1949.29,2.53,0,-161566,2055,2025,2010,1980,1965,2018,1973,484,598,500,1390,1,1,96706620,1850,34.16,1.70,12,0.44,56.00,1123.00,5990,20230215,-68.06,1911,20230921,0.10,5990,-68.06,20230215,1911,0.10,20230921,5990,-68.06,20230215,1911,0.10,20230921,3.19,N,048550,500,483 억,,2442037,N,N,112,N,00,N
20230921,150442,57,100.00,KOSDAQ,신저가,방송서비스,N,N,N,N, ,N,1917,-80,5,-4.01,728193049,372659,210.59,1998,2005,1915,2595,1398,1997,1954.05,2.53,0,-161610,2055,2025,2010,1980,1965,2018,1973,484,598,500,1390,1,1,96706620,1854,34.23,1.71,12,0.39,56.00,1123.00,5990,20230215,-68.00,1915,20230921,0.10,5990,-68.00,20230215,1915,0.10,20230921,5990,-68.00,20230215,1915,0.10,20230921,3.19,N,048550,500,483 억,,2442037,N,N,1503,N,00,N
20230921,140445,57,100.00,KOSDAQ,신저가,방송서비스,N,N,N,N, ,N,1934,-63,5,-3.15,563862827,287322,162.37,1998,2005,1932,2595,1398,1997,1962.48,2.53,0,-116076,2055,2025,2010,1980,1965,2018,1973,484,598,500,1390,1,1,96706620,1870,34.54,1.72,12,0.30,56.00,1123.00,5990,20230215,-67.71,1932,20230921,0.10,5990,-67.71,20230215,1932,0.10,20230921,5990,-67.71,20230215,1932,0.10,20230921,3.19,N,048550,500,483 억,,2442037,N,N,1503,N,00,N
20230921,130440,57,100.00,KOSDAQ,신저가,방송서비스,N,N,N,N, ,N,1934,-63,5,-3.15,526507639,268015,151.46,1998,2005,1932,2595,1398,1997,1964.47,2.53,0,-107133,2055,2025,2010,1980,1965,2018,1973,484,598,500,1390,1,1,96706620,1870,34.54,1.72,12,0.28,56.00,1123.00,5990,20230215,-67.71,1932,20230921,0.10,5990,-67.71,20230215,1932,0.10,20230921,5990,-67.71,20230215,1932,0.10,20230921,3.19,N,048550,500,483 억,,2442037,N,N,1503,N,00,N
20230921,120436,57,100.00,KOSDAQ,신저가,방송서비스,N,N,N,N, ,N,1937,-60,5,-3.00,494261431,251366,142.05,1998,2005,1932,2595,1398,1997,1966.30,2.53,0,-100799,2055,2025,2010,1980,1965,2018,1973,484,598,500,1390,1,1,96706620,1873,34.59,1.72,12,0.26,56.00,1123.00,5990,20230215,-67.66,1932,20230921,0.26,5990,-67.66,20230215,1932,0.26,20230921,5990,-67.66,20230215,1932,0.26,20230921,3.19,N,048550,500,483 억,,2442037,N,N,1503,N,00,N
20230921,110448,57,100.00,KOSDAQ,신저가,방송서비스,N,N,N,N, ,N,1943,-54,5,-2.70,401153364,203392,114.94,1998,2005,1942,2595,1398,1997,1972.32,2.53,0,-85469,2055,2025,2010,1980,1965,2018,1973,484,598,500,1390,1,1,96706620,1879,34.70,1.73,12,0.21,56.00,1123.00,5990,20230215,-67.56,1942,20230921,0.05,5990,-67.56,20230215,1942,0.05,20230921,5990,-67.56,20230215,1942,0.05,20230921,3.19,N,048550,500,483 억,,2442037,N,N,1503,N,00,N
20230921,100440,57,100.00,KOSDAQ,신저가,방송서비스,N,N,N,N, ,N,1965,-32,5,-1.60,252993106,127619,72.12,1998,2005,1950,2595,1398,1997,1982.41,2.53,0,-62696,2055,2025,2010,1980,1965,2018,1973,484,598,500,1390,1,1,96706620,1900,35.09,1.75,12,0.13,56.00,1123.00,5990,20230215,-67.20,1950,20230921,0.77,5990,-67.20,20230215,1950,0.77,20230921,5990,-67.20,20230215,1950,0.77,20230921,3.19,N,048550,500,483 억,,2442037,N,N,1503,N,00,N
20230921,090446,57,100.00,KOSDAQ,신저가,방송서비스,N,N,N,N, ,N,1988,-9,5,-0.45,45055762,22606,12.77,1998,2005,1986,2595,1398,1997,1993.09,2.53,0,-11895,2055,2025,2010,1980,1965,2018,1973,484,598,500,1390,1,1,96706620,1923,35.50,1.77,12,0.02,56.00,1123.00,5990,20230215,-66.81,1986,20230921,0.10,5990,-66.81,20230215,1986,0.10,20230921,5990,-66.81,20230215,1986,0.10,20230921,3.19,N,048550,500,483 억,,2442037,N,N,1503,N,00,N
20230920,160445,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,1997,-18,5,-0.89,352127269,175784,96.64,2005,2040,1995,2615,1415,2015,2003.18,2.55,0,-19864,2101,2057,2036,1992,1971,2047,1982,484,600,500,1410,1,1,96706620,1931,35.66,1.78,12,0.18,56.00,1123.00,5990,20230215,-66.66,1994,20230914,0.15,5990,-66.66,20230215,1994,0.15,20230914,5990,-66.66,20230215,1994,0.15,20230914,3.17,N,048550,500,483 억,,2461901,N,N,1503,N,00,N
20230920,150434,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,1997,-18,5,-0.89,321344205,160371,88.16,2005,2040,1995,2615,1415,2015,2003.76,2.55,0,-20406,2101,2057,2036,1992,1971,2047,1982,484,600,500,1410,1,1,96706620,1931,35.66,1.78,12,0.17,56.00,1123.00,5990,20230215,-66.66,1994,20230914,0.15,5990,-66.66,20230215,1994,0.15,20230914,5990,-66.66,20230215,1994,0.15,20230914,3.17,N,048550,500,483 억,,2461901,N,N,119,N,00,N
20230920,140438,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,2000,-15,5,-0.74,206766460,103018,56.63,2005,2040,2000,2615,1415,2015,2007.09,2.55,0,-11338,2101,2057,2036,1992,1971,2047,1982,484,600,500,1410,5,1,96706620,1934,35.71,1.78,12,0.11,56.00,1123.00,5990,20230215,-66.61,1994,20230914,0.30,5990,-66.61,20230215,1994,0.30,20230914,5990,-66.61,20230215,1994,0.30,20230914,3.17,N,048550,500,483 억,,2461901,N,N,119,N,00,N
20230920,130437,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,2010,-5,5,-0.25,185427470,92357,50.77,2005,2040,2000,2615,1415,2015,2007.73,2.55,0,-10456,2101,2057,2036,1992,1971,2047,1982,484,600,500,1410,5,1,96706620,1944,35.89,1.79,12,0.10,56.00,1123.00,5990,20230215,-66.44,1994,20230914,0.80,5990,-66.44,20230215,1994,0.80,20230914,5990,-66.44,20230215,1994,0.80,20230914,3.17,N,048550,500,483 억,,2461901,N,N,119,N,00,N
20230920,120435,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,2010,-5,5,-0.25,167559700,83451,45.88,2005,2040,2000,2615,1415,2015,2007.88,2.55,0,-7366,2101,2057,2036,1992,1971,2047,1982,484,600,500,1410,5,1,96706620,1944,35.89,1.79,12,0.09,56.00,1123.00,5990,20230215,-66.44,1994,20230914,0.80,5990,-66.44,20230215,1994,0.80,20230914,5990,-66.44,20230215,1994,0.80,20230914,3.17,N,048550,500,483 억,,2461901,N,N,119,N,00,N
20230920,110439,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,2010,-5,5,-0.25,140378430,69891,38.42,2005,2040,2000,2615,1415,2015,2008.53,2.55,0,-5917,2101,2057,2036,1992,1971,2047,1982,484,600,500,1410,5,1,96706620,1944,35.89,1.79,12,0.07,56.00,1123.00,5990,20230215,-66.44,1994,20230914,0.80,5990,-66.44,20230215,1994,0.80,20230914,5990,-66.44,20230215,1994,0.80,20230914,3.17,N,048550,500,483 억,,2461901,N,N,119,N,00,N
20230920,100431,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,2010,-5,5,-0.25,63967625,31753,17.46,2005,2040,2005,2615,1415,2015,2014.54,2.55,0,-5991,2101,2057,2036,1992,1971,2047,1982,484,600,500,1410,5,1,96706620,1944,35.89,1.79,12,0.03,56.00,1123.00,5990,20230215,-66.44,1994,20230914,0.80,5990,-66.44,20230215,1994,0.80,20230914,5990,-66.44,20230215,1994,0.80,20230914,3.17,N,048550,500,483 억,,2461901,N,N,119,N,00,N
20230920,090437,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,2030,15,2,0.74,17563680,8735,4.80,2005,2030,2005,2615,1415,2015,2010.72,2.55,0,3536,2101,2057,2036,1992,1971,2047,1982,484,600,500,1410,5,1,96706620,1963,36.25,1.81,12,0.01,56.00,1123.00,5990,20230215,-66.11,1994,20230914,1.81,5990,-66.11,20230215,1994,1.81,20230914,5990,-66.11,20230215,1994,1.81,20230914,3.17,N,048550,500,483 억,,2461901,N,N,119,N,00,N
20230919,160434,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,2015,-60,5,-2.89,361206515,177122,53.76,2060,2080,2015,2695,1455,2075,2039.34,2.58,0,-32928,2225,2150,2110,2035,1995,2130,2015,483,620,500,1450,5,1,96693620,1948,35.98,1.79,12,0.18,56.00,1123.00,5990,20230215,-66.36,1994,20230914,1.05,5990,-66.36,20230215,1994,1.05,20230914,5990,-66.36,20230215,1994,1.05,20230914,3.20,N,048550,500,483 억,,2494829,N,N,119,N,00,N
20230919,150435,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,2020,-55,5,-2.65,320810120,157089,47.68,2060,2080,2015,2695,1455,2075,2042.22,2.58,0,-32021,2225,2150,2110,2035,1995,2130,2015,483,620,500,1450,5,1,96693620,1953,36.07,1.80,12,0.16,56.00,1123.00,5990,20230215,-66.28,1994,20230914,1.30,5990,-66.28,20230215,1994,1.30,20230914,5990,-66.28,20230215,1994,1.30,20230914,3.20,N,048550,500,483 억,,2494829,N,N,399,N,00,N
20230919,140433,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,2025,-50,5,-2.41,258033955,126026,38.25,2060,2080,2020,2695,1455,2075,2047.47,2.58,0,-32563,2225,2150,2110,2035,1995,2130,2015,483,620,500,1450,5,1,96693620,1958,36.16,1.80,12,0.13,56.00,1123.00,5990,20230215,-66.19,1994,20230914,1.55,5990,-66.19,20230215,1994,1.55,20230914,5990,-66.19,20230215,1994,1.55,20230914,3.20,N,048550,500,483 억,,2494829,N,N,399,N,00,N
20230919,130427,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,2025,-50,5,-2.41,237173490,115743,35.13,2060,2080,2020,2695,1455,2075,2049.14,2.58,0,-30460,2225,2150,2110,2035,1995,2130,2015,483,620,500,1450,5,1,96693620,1958,36.16,1.80,12,0.12,56.00,1123.00,5990,20230215,-66.19,1994,20230914,1.55,5990,-66.19,20230215,1994,1.55,20230914,5990,-66.19,20230215,1994,1.55,20230914,3.20,N,048550,500,483 억,,2494829,N,N,399,N,00,N
20230919,120440,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,2035,-40,5,-1.93,217563300,106072,32.19,2060,2080,2020,2695,1455,2075,2051.09,2.58,0,-29349,2225,2150,2110,2035,1995,2130,2015,483,620,500,1450,5,1,96693620,1968,36.34,1.81,12,0.11,56.00,1123.00,5990,20230215,-66.03,1994,20230914,2.06,5990,-66.03,20230215,1994,2.06,20230914,5990,-66.03,20230215,1994,2.06,20230914,3.20,N,048550,500,483 억,,2494829,N,N,399,N,00,N
20230919,110438,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,2040,-35,5,-1.69,153070070,74367,22.57,2060,2080,2040,2695,1455,2075,2058.31,2.58,0,-21623,2225,2150,2110,2035,1995,2130,2015,483,620,500,1450,5,1,96693620,1973,36.43,1.82,12,0.08,56.00,1123.00,5990,20230215,-65.94,1994,20230914,2.31,5990,-65.94,20230215,1994,2.31,20230914,5990,-65.94,20230215,1994,2.31,20230914,3.20,N,048550,500,483 억,,2494829,N,N,399,N,00,N
20230919,100434,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,2060,-15,5,-0.72,90992290,44084,13.38,2060,2080,2055,2695,1455,2075,2064.07,2.58,0,-18946,2225,2150,2110,2035,1995,2130,2015,483,620,500,1450,5,1,96693620,1992,36.79,1.83,12,0.05,56.00,1123.00,5990,20230215,-65.61,1994,20230914,3.31,5990,-65.61,20230215,1994,3.31,20230914,5990,-65.61,20230215,1994,3.31,20230914,3.20,N,048550,500,483 억,,2494829,N,N,399,N,00,N
20230919,090434,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,2080,5,2,0.24,21967150,10651,3.23,2060,2080,2060,2695,1455,2075,2062.45,2.58,0,23,2225,2150,2110,2035,1995,2130,2015,483,620,500,1450,5,1,96693620,2011,37.14,1.85,12,0.01,56.00,1123.00,5990,20230215,-65.28,1994,20230914,4.31,5990,-65.28,20230215,1994,4.31,20230914,5990,-65.28,20230215,1994,4.31,20230914,3.20,N,048550,500,483 억,,2494829,N,N,399,N,00,N
20230918,160435,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,2075,-45,5,-2.12,683301080,323160,88.07,2120,2185,2070,2755,1485,2120,2114.45,2.69,0,-103747,2196,2157,2106,2067,2016,2177,2087,483,635,500,1480,5,1,96693620,2006,37.05,1.85,12,0.33,56.00,1123.00,5990,20230215,-65.36,1994,20230914,4.06,5990,-65.36,20230215,1994,4.06,20230914,5990,-65.36,20230215,1994,4.06,20230914,3.23,N,048550,500,483 억,,2598486,N,N,399,N,00,N
20230918,150432,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,2080,-40,5,-1.89,664757900,314221,85.64,2120,2185,2070,2755,1485,2120,2115.57,2.69,0,-103779,2196,2157,2106,2067,2016,2177,2087,483,635,500,1480,5,1,96693620,2011,37.14,1.85,12,0.32,56.00,1123.00,5990,20230215,-65.28,1994,20230914,4.31,5990,-65.28,20230215,1994,4.31,20230914,5990,-65.28,20230215,1994,4.31,20230914,3.23,N,048550,500,483 억,,2598486,N,N,1274,N,00,N
20230918,140445,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,2085,-35,5,-1.65,605005115,285421,77.79,2120,2185,2070,2755,1485,2120,2119.69,2.69,0,-93161,2196,2157,2106,2067,2016,2177,2087,483,635,500,1480,5,1,96693620,2016,37.23,1.86,12,0.30,56.00,1123.00,5990,20230215,-65.19,1994,20230914,4.56,5990,-65.19,20230215,1994,4.56,20230914,5990,-65.19,20230215,1994,4.56,20230914,3.23,N,048550,500,483 억,,2598486,N,N,1274,N,00,N
20230918,130434,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,2085,-35,5,-1.65,544445725,256269,69.84,2120,2185,2075,2755,1485,2120,2124.51,2.69,0,-89059,2196,2157,2106,2067,2016,2177,2087,483,635,500,1480,5,1,96693620,2016,37.23,1.86,12,0.27,56.00,1123.00,5990,20230215,-65.19,1994,20230914,4.56,5990,-65.19,20230215,1994,4.56,20230914,5990,-65.19,20230215,1994,4.56,20230914,3.23,N,048550,500,483 억,,2598486,N,N,1274,N,00,N
20230918,120435,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,2085,-35,5,-1.65,517053775,243113,66.26,2120,2185,2080,2755,1485,2120,2126.80,2.69,0,-88493,2196,2157,2106,2067,2016,2177,2087,483,635,500,1480,5,1,96693620,2016,37.23,1.86,12,0.25,56.00,1123.00,5990,20230215,-65.19,1994,20230914,4.56,5990,-65.19,20230215,1994,4.56,20230914,5990,-65.19,20230215,1994,4.56,20230914,3.23,N,048550,500,483 억,,2598486,N,N,1274,N,00,N
20230918,110435,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,2100,-20,5,-0.94,473696760,222321,60.59,2120,2185,2085,2755,1485,2120,2130.69,2.69,0,-85161,2196,2157,2106,2067,2016,2177,2087,483,635,500,1480,5,1,96693620,2031,37.50,1.87,12,0.23,56.00,1123.00,5990,20230215,-64.94,1994,20230914,5.32,5990,-64.94,20230215,1994,5.32,20230914,5990,-64.94,20230215,1994,5.32,20230914,3.23,N,048550,500,483 억,,2598486,N,N,1274,N,00,N
20230918,100430,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,2105,-15,5,-0.71,413944350,193791,52.81,2120,2185,2095,2755,1485,2120,2136.03,2.69,0,-80249,2196,2157,2106,2067,2016,2177,2087,483,635,500,1480,5,1,96693620,2035,37.59,1.87,12,0.20,56.00,1123.00,5990,20230215,-64.86,1994,20230914,5.57,5990,-64.86,20230215,1994,5.57,20230914,5990,-64.86,20230215,1994,5.57,20230914,3.23,N,048550,500,483 억,,2598486,N,N,1274,N,00,N
20230918,090427,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,2115,-5,5,-0.24,15349395,7277,1.98,2120,2120,2095,2755,1485,2120,2109.30,2.69,0,-1491,2196,2157,2106,2067,2016,2177,2087,483,635,500,1480,5,1,96693620,2045,37.77,1.88,12,0.01,56.00,1123.00,5990,20230215,-64.69,1994,20230914,6.07,5990,-64.69,20230215,1994,6.07,20230914,5990,-64.69,20230215,1994,6.07,20230914,3.23,N,048550,500,483 억,,2598486,N,N,1274,N,00,N
20230915,160431,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,2120,70,2,3.41,771830610,365187,281.24,2060,2145,2055,2665,1435,2050,2113.52,2.64,0,42879,2094,2072,2033,2011,1972,2083,2022,483,615,500,1430,5,1,96693620,2050,37.86,1.89,12,0.38,56.00,1123.00,5990,20230215,-64.61,1994,20230914,6.32,5990,-64.61,20230215,1994,6.32,20230914,5990,-64.61,20230215,1994,6.32,20230914,3.29,N,048550,500,483 억,,2551307,N,N,1274,N,00,N
20230915,150433,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,2110,60,2,2.93,744990970,352494,271.46,2060,2145,2055,2665,1435,2050,2113.49,2.64,0,40055,2094,2072,2033,2011,1972,2083,2022,483,615,500,1430,5,1,96693620,2040,37.68,1.88,12,0.36,56.00,1123.00,5990,20230215,-64.77,1994,20230914,5.82,5990,-64.77,20230215,1994,5.82,20230914,5990,-64.77,20230215,1994,5.82,20230914,3.29,N,048550,500,483 억,,2551307,N,N,133,N,00,N
20230915,140431,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,2110,60,2,2.93,700955185,331602,255.37,2060,2145,2055,2665,1435,2050,2113.84,2.64,0,34359,2094,2072,2033,2011,1972,2083,2022,483,615,500,1430,5,1,96693620,2040,37.68,1.88,12,0.34,56.00,1123.00,5990,20230215,-64.77,1994,20230914,5.82,5990,-64.77,20230215,1994,5.82,20230914,5990,-64.77,20230215,1994,5.82,20230914,3.29,N,048550,500,483 억,,2551307,N,N,133,N,00,N
20230915,130429,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,2110,60,2,2.93,691287565,327023,251.84,2060,2145,2055,2665,1435,2050,2113.88,2.64,0,32067,2094,2072,2033,2011,1972,2083,2022,483,615,500,1430,5,1,96693620,2040,37.68,1.88,12,0.34,56.00,1123.00,5990,20230215,-64.77,1994,20230914,5.82,5990,-64.77,20230215,1994,5.82,20230914,5990,-64.77,20230215,1994,5.82,20230914,3.29,N,048550,500,483 억,,2551307,N,N,133,N,00,N
20230915,120435,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,2115,65,2,3.17,621433680,293994,226.41,2060,2145,2055,2665,1435,2050,2113.76,2.64,0,20725,2094,2072,2033,2011,1972,2083,2022,483,615,500,1430,5,1,96693620,2045,37.77,1.88,12,0.30,56.00,1123.00,5990,20230215,-64.69,1994,20230914,6.07,5990,-64.69,20230215,1994,6.07,20230914,5990,-64.69,20230215,1994,6.07,20230914,3.29,N,048550,500,483 억,,2551307,N,N,133,N,00,N
20230915,110435,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,2105,55,2,2.68,576139560,272597,209.93,2060,2145,2055,2665,1435,2050,2113.52,2.64,0,15761,2094,2072,2033,2011,1972,2083,2022,483,615,500,1430,5,1,96693620,2035,37.59,1.87,12,0.28,56.00,1123.00,5990,20230215,-64.86,1994,20230914,5.57,5990,-64.86,20230215,1994,5.57,20230914,5990,-64.86,20230215,1994,5.57,20230914,3.29,N,048550,500,483 억,,2551307,N,N,133,N,00,N
20230915,100436,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,2115,65,2,3.17,503649980,238221,183.46,2060,2145,2055,2665,1435,2050,2114.21,2.64,0,-1062,2094,2072,2033,2011,1972,2083,2022,483,615,500,1430,5,1,96693620,2045,37.77,1.88,12,0.25,56.00,1123.00,5990,20230215,-64.69,1994,20230914,6.07,5990,-64.69,20230215,1994,6.07,20230914,5990,-64.69,20230215,1994,6.07,20230914,3.29,N,048550,500,483 억,,2551307,N,N,133,N,00,N
20230915,090428,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,2125,75,2,3.66,77356815,36964,28.47,2060,2125,2055,2665,1435,2050,2092.76,2.64,0,3469,2094,2072,2033,2011,1972,2083,2022,483,615,500,1430,5,1,96693620,2055,37.95,1.89,12,0.04,56.00,1123.00,5990,20230215,-64.52,1994,20230914,6.57,5990,-64.52,20230215,1994,6.57,20230914,5990,-64.52,20230215,1994,6.57,20230914,3.29,N,048550,500,483 억,,2551307,N,N,133,N,00,N
20230914,160432,57,100.00,KOSDAQ,신저가,방송서비스,N,N,N,N, ,N,2050,50,2,2.50,261683208,128805,40.18,1994,2055,1994,2600,1400,2000,2031.55,2.57,0,66038,2061,2030,2014,1983,1967,2022,1975,483,600,500,1400,5,1,96693620,1982,36.61,1.83,12,0.13,56.00,1123.00,5990,20230215,-65.78,1994,20230914,2.81,5990,-65.78,20230215,1994,2.81,20230914,5990,-65.78,20230215,1994,2.81,20230914,3.32,N,048550,500,483 억,,2484725,N,N,133,N,00,N
20230914,150424,57,100.00,KOSDAQ,신저가,방송서비스,N,N,N,N, ,N,2050,50,2,2.50,240413728,118436,36.95,1994,2055,1994,2600,1400,2000,2029.90,2.57,0,61739,2061,2030,2014,1983,1967,2022,1975,483,600,500,1400,5,1,96693620,1982,36.61,1.83,12,0.12,56.00,1123.00,5990,20230215,-65.78,1994,20230914,2.81,5990,-65.78,20230215,1994,2.81,20230914,5990,-65.78,20230215,1994,2.81,20230914,3.32,N,048550,500,483 억,,2484725,N,N,149,N,00,N
20230914,140424,57,100.00,KOSDAQ,신저가,방송서비스,N,N,N,N, ,N,2045,45,2,2.25,189318373,93432,29.15,1994,2045,1994,2600,1400,2000,2026.27,2.57,0,45661,2061,2030,2014,1983,1967,2022,1975,483,600,500,1400,5,1,96693620,1977,36.52,1.82,12,0.10,56.00,1123.00,5990,20230215,-65.86,1994,20230914,2.56,5990,-65.86,20230215,1994,2.56,20230914,5990,-65.86,20230215,1994,2.56,20230914,3.32,N,048550,500,483 억,,2484725,N,N,149,N,00,N
20230914,130421,57,100.00,KOSDAQ,신저가,방송서비스,N,N,N,N, ,N,2035,35,2,1.75,141842718,70119,21.87,1994,2045,1994,2600,1400,2000,2022.89,2.57,0,29863,2061,2030,2014,1983,1967,2022,1975,483,600,500,1400,5,1,96693620,1968,36.34,1.81,12,0.07,56.00,1123.00,5990,20230215,-66.03,1994,20230914,2.06,5990,-66.03,20230215,1994,2.06,20230914,5990,-66.03,20230215,1994,2.06,20230914,3.32,N,048550,500,483 억,,2484725,N,N,149,N,00,N
20230914,120431,57,100.00,KOSDAQ,신저가,방송서비스,N,N,N,N, ,N,2025,25,2,1.25,97677548,48409,15.10,1994,2040,1994,2600,1400,2000,2017.76,2.57,0,11443,2061,2030,2014,1983,1967,2022,1975,483,600,500,1400,5,1,96693620,1958,36.16,1.80,12,0.05,56.00,1123.00,5990,20230215,-66.19,1994,20230914,1.55,5990,-66.19,20230215,1994,1.55,20230914,5990,-66.19,20230215,1994,1.55,20230914,3.32,N,048550,500,483 억,,2484725,N,N,149,N,00,N
20230914,110425,57,100.00,KOSDAQ,신저가,방송서비스,N,N,N,N, ,N,2015,15,2,0.75,70945298,35182,10.98,1994,2040,1994,2600,1400,2000,2016.52,2.57,0,5480,2061,2030,2014,1983,1967,2022,1975,483,600,500,1400,5,1,96693620,1948,35.98,1.79,12,0.04,56.00,1123.00,5990,20230215,-66.36,1994,20230914,1.05,5990,-66.36,20230215,1994,1.05,20230914,5990,-66.36,20230215,1994,1.05,20230914,3.32,N,048550,500,483 억,,2484725,N,N,149,N,00,N
20230914,100420,57,100.00,KOSDAQ,신저가,방송서비스,N,N,N,N, ,N,2010,10,2,0.50,59042013,29264,9.13,1994,2040,1994,2600,1400,2000,2017.56,2.57,0,5955,2061,2030,2014,1983,1967,2022,1975,483,600,500,1400,5,1,96693620,1944,35.89,1.79,12,0.03,56.00,1123.00,5990,20230215,-66.44,1994,20230914,0.80,5990,-66.44,20230215,1994,0.80,20230914,5990,-66.44,20230215,1994,0.80,20230914,3.32,N,048550,500,483 억,,2484725,N,N,149,N,00,N
20230914,090427,57,100.00,KOSDAQ,신저가,방송서비스,N,N,N,N, ,N,2005,5,2,0.25,12441003,6237,1.95,1994,2010,1994,2600,1400,2000,1994.71,2.57,0,438,2061,2030,2014,1983,1967,2022,1975,483,600,500,1400,5,1,96693620,1939,35.80,1.79,12,0.01,56.00,1123.00,5990,20230215,-66.53,1994,20230914,0.55,5990,-66.53,20230215,1994,0.55,20230914,5990,-66.53,20230215,1994,0.55,20230914,3.32,N,048550,500,483 억,,2484725,N,N,149,N,00,N
20230913,160431,57,100.00,KOSDAQ,신저가,방송서비스,N,N,N,N, ,N,2000,-40,5,-1.96,626698284,311177,143.04,2035,2045,1998,2650,1430,2040,2014.00,2.64,0,-68343,2133,2086,2058,2011,1983,2072,1997,483,610,500,1420,5,1,96693620,1934,35.71,1.78,12,0.32,56.00,1123.00,5990,20230215,-66.61,1998,20230913,0.10,5990,-66.61,20230215,1998,0.10,20230913,5990,-66.61,20230215,1998,0.10,20230913,3.35,N,048550,500,483 억,,2553068,N,N,149,N,00,N
20230913,150425,57,100.00,KOSDAQ,신저가,방송서비스,N,N,N,N, ,N,2010,-30,5,-1.47,552234639,273997,125.95,2035,2045,1998,2650,1430,2040,2015.48,2.64,0,-75611,2133,2086,2058,2011,1983,2072,1997,483,610,500,1420,5,1,96693620,1944,35.89,1.79,12,0.28,56.00,1123.00,5990,20230215,-66.44,1998,20230913,0.60,5990,-66.44,20230215,1998,0.60,20230913,5990,-66.44,20230215,1998,0.60,20230913,3.35,N,048550,500,483 억,,2553068,N,N,207,N,00,N
20230913,140428,57,100.00,KOSDAQ,신저가,방송서비스,N,N,N,N, ,N,2010,-30,5,-1.47,530315749,263083,120.93,2035,2045,1998,2650,1430,2040,2015.77,2.64,0,-76411,2133,2086,2058,2011,1983,2072,1997,483,610,500,1420,5,1,96693620,1944,35.89,1.79,12,0.27,56.00,1123.00,5990,20230215,-66.44,1998,20230913,0.60,5990,-66.44,20230215,1998,0.60,20230913,5990,-66.44,20230215,1998,0.60,20230913,3.35,N,048550,500,483 억,,2553068,N,N,207,N,00,N
20230913,130418,57,100.00,KOSDAQ,신저가,방송서비스,N,N,N,N, ,N,2005,-35,5,-1.72,467187164,231545,106.43,2035,2045,1998,2650,1430,2040,2017.69,2.64,0,-76476,2133,2086,2058,2011,1983,2072,1997,483,610,500,1420,5,1,96693620,1939,35.80,1.79,12,0.24,56.00,1123.00,5990,20230215,-66.53,1998,20230913,0.35,5990,-66.53,20230215,1998,0.35,20230913,5990,-66.53,20230215,1998,0.35,20230913,3.35,N,048550,500,483 억,,2553068,N,N,207,N,00,N
20230913,120429,57,100.00,KOSDAQ,신저가,방송서비스,N,N,N,N, ,N,2015,-25,5,-1.23,436575594,216285,99.42,2035,2045,1998,2650,1430,2040,2018.52,2.64,0,-72543,2133,2086,2058,2011,1983,2072,1997,483,610,500,1420,5,1,96693620,1948,35.98,1.79,12,0.22,56.00,1123.00,5990,20230215,-66.36,1998,20230913,0.85,5990,-66.36,20230215,1998,0.85,20230913,5990,-66.36,20230215,1998,0.85,20230913,3.35,N,048550,500,483 억,,2553068,N,N,207,N,00,N
20230913,110425,57,100.00,KOSDAQ,신저가,방송서비스,N,N,N,N, ,N,2015,-25,5,-1.23,283324495,139816,64.27,2035,2045,2010,2650,1430,2040,2026.41,2.64,0,-57394,2133,2086,2058,2011,1983,2072,1997,483,610,500,1420,5,1,96693620,1948,35.98,1.79,12,0.14,56.00,1123.00,5990,20230215,-66.36,2010,20230913,0.25,5990,-66.36,20230215,2010,0.25,20230913,5990,-66.36,20230215,2010,0.25,20230913,3.35,N,048550,500,483 억,,2553068,N,N,207,N,00,N
20230913,100421,57,100.00,KOSDAQ,신저가,방송서비스,N,N,N,N, ,N,2040,0,3,0.00,148828685,73394,33.74,2035,2045,2015,2650,1430,2040,2027.80,2.64,0,-14986,2133,2086,2058,2011,1983,2072,1997,483,610,500,1420,5,1,96693620,1973,36.43,1.82,12,0.08,56.00,1123.00,5990,20230215,-65.94,2015,20230913,1.24,5990,-65.94,20230215,2015,1.24,20230913,5990,-65.94,20230215,2015,1.24,20230913,3.35,N,048550,500,483 억,,2553068,N,N,207,N,00,N
20230913,090417,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,2030,-10,5,-0.49,12195085,5999,2.76,2035,2040,2025,2650,1430,2040,2032.85,2.64,0,-1041,2133,2086,2058,2011,1983,2072,1997,483,610,500,1420,5,1,96693620,1963,36.25,1.81,12,0.01,56.00,1123.00,5990,20230215,-66.11,2020,20230908,0.50,5990,-66.11,20230215,2020,0.50,20230908,5990,-66.11,20230215,2020,0.50,20230908,3.35,N,048550,500,483 억,,2553068,N,N,207,N,00,N
20230912,160415,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,2040,-15,5,-0.73,436183055,211894,127.38,2050,2105,2030,2670,1440,2055,2058.59,2.64,0,-2431,2088,2071,2053,2036,2018,2072,2037,483,615,500,1430,5,1,96693620,1973,36.43,1.82,12,0.22,56.00,1123.00,5990,20230215,-65.94,2020,20230908,0.99,5990,-65.94,20230215,2020,0.99,20230908,5990,-65.94,20230215,2020,0.99,20230908,3.40,N,048550,500,483 억,,2555499,N,N,207,N,00,N
20230912,150424,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,2035,-20,5,-0.97,416217475,202099,121.50,2050,2105,2030,2670,1440,2055,2059.47,2.64,0,-1743,2088,2071,2053,2036,2018,2072,2037,483,615,500,1430,5,1,96693620,1968,36.34,1.81,12,0.21,56.00,1123.00,5990,20230215,-66.03,2020,20230908,0.74,5990,-66.03,20230215,2020,0.74,20230908,5990,-66.03,20230215,2020,0.74,20230908,3.40,N,048550,500,483 억,,2555499,N,N,1845,N,00,N
20230912,140422,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,2040,-15,5,-0.73,345052590,167116,100.47,2050,2105,2035,2670,1440,2055,2064.75,2.64,0,10926,2088,2071,2053,2036,2018,2072,2037,483,615,500,1430,5,1,96693620,1973,36.43,1.82,12,0.17,56.00,1123.00,5990,20230215,-65.94,2020,20230908,0.99,5990,-65.94,20230215,2020,0.99,20230908,5990,-65.94,20230215,2020,0.99,20230908,3.40,N,048550,500,483 억,,2555499,N,N,1845,N,00,N
20230912,130419,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,2065,10,2,0.49,209023545,100661,60.51,2050,2105,2045,2670,1440,2055,2076.51,2.64,0,35776,2088,2071,2053,2036,2018,2072,2037,483,615,500,1430,5,1,96693620,1997,36.88,1.84,12,0.10,56.00,1123.00,5990,20230215,-65.53,2020,20230908,2.23,5990,-65.53,20230215,2020,2.23,20230908,5990,-65.53,20230215,2020,2.23,20230908,3.40,N,048550,500,483 억,,2555499,N,N,1845,N,00,N
20230912,120414,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,2070,15,2,0.73,191286805,92073,55.35,2050,2105,2045,2670,1440,2055,2077.56,2.64,0,40779,2088,2071,2053,2036,2018,2072,2037,483,615,500,1430,5,1,96693620,2002,36.96,1.84,12,0.10,56.00,1123.00,5990,20230215,-65.44,2020,20230908,2.48,5990,-65.44,20230215,2020,2.48,20230908,5990,-65.44,20230215,2020,2.48,20230908,3.40,N,048550,500,483 억,,2555499,N,N,1845,N,00,N
20230912,110419,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,2070,15,2,0.73,176202265,84781,50.97,2050,2105,2045,2670,1440,2055,2078.32,2.64,0,40085,2088,2071,2053,2036,2018,2072,2037,483,615,500,1430,5,1,96693620,2002,36.96,1.84,12,0.09,56.00,1123.00,5990,20230215,-65.44,2020,20230908,2.48,5990,-65.44,20230215,2020,2.48,20230908,5990,-65.44,20230215,2020,2.48,20230908,3.40,N,048550,500,483 억,,2555499,N,N,1845,N,00,N
20230912,100418,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,2070,15,2,0.73,132224660,63536,38.20,2050,2105,2045,2670,1440,2055,2081.10,2.64,0,36770,2088,2071,2053,2036,2018,2072,2037,483,615,500,1430,5,1,96693620,2002,36.96,1.84,12,0.07,56.00,1123.00,5990,20230215,-65.44,2020,20230908,2.48,5990,-65.44,20230215,2020,2.48,20230908,5990,-65.44,20230215,2020,2.48,20230908,3.40,N,048550,500,483 억,,2555499,N,N,1845,N,00,N
20230912,090423,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,2070,15,2,0.73,31611315,15367,9.24,2050,2075,2045,2670,1440,2055,2057.09,2.64,0,6343,2088,2071,2053,2036,2018,2072,2037,483,615,500,1430,5,1,96693620,2002,36.96,1.84,12,0.02,56.00,1123.00,5990,20230215,-65.44,2020,20230908,2.48,5990,-65.44,20230215,2020,2.48,20230908,5990,-65.44,20230215,2020,2.48,20230908,3.40,N,048550,500,483 억,,2555499,N,N,1845,N,00,N
20230911,160415,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,2055,5,2,0.24,335491675,163427,98.17,2055,2070,2035,2665,1435,2050,2052.85,2.60,0,37660,2096,2072,2046,2022,1996,2085,2035,483,615,500,1430,5,1,96693620,1987,36.70,1.83,12,0.17,56.00,1123.00,5990,20230215,-65.69,2020,20230908,1.73,5990,-65.69,20230215,2020,1.73,20230908,5990,-65.69,20230215,2020,1.73,20230908,3.40,N,048550,500,483 억,,2517839,N,N,1318,N,00,N
20230911,150421,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,2060,10,2,0.49,315670900,153781,92.38,2055,2070,2035,2665,1435,2050,2052.73,2.60,0,34405,2096,2072,2046,2022,1996,2085,2035,483,615,500,1430,5,1,96693620,1992,36.79,1.83,12,0.16,56.00,1123.00,5990,20230215,-65.61,2020,20230908,1.98,5990,-65.61,20230215,2020,1.98,20230908,5990,-65.61,20230215,2020,1.98,20230908,3.40,N,048550,500,483 억,,2517839,N,N,746,N,00,N
20230911,140427,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,2065,15,2,0.73,281392380,137115,82.37,2055,2070,2035,2665,1435,2050,2052.24,2.60,0,25201,2096,2072,2046,2022,1996,2085,2035,483,615,500,1430,5,1,96693620,1997,36.88,1.84,12,0.14,56.00,1123.00,5990,20230215,-65.53,2020,20230908,2.23,5990,-65.53,20230215,2020,2.23,20230908,5990,-65.53,20230215,2020,2.23,20230908,3.40,N,048550,500,483 억,,2517839,N,N,746,N,00,N
20230911,130411,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,2060,10,2,0.49,225916505,110089,66.13,2055,2070,2035,2665,1435,2050,2052.13,2.60,0,17102,2096,2072,2046,2022,1996,2085,2035,483,615,500,1430,5,1,96693620,1992,36.79,1.83,12,0.11,56.00,1123.00,5990,20230215,-65.61,2020,20230908,1.98,5990,-65.61,20230215,2020,1.98,20230908,5990,-65.61,20230215,2020,1.98,20230908,3.40,N,048550,500,483 억,,2517839,N,N,746,N,00,N
20230911,120417,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,2060,10,2,0.49,196250050,95720,57.50,2055,2070,2035,2665,1435,2050,2050.25,2.60,0,20921,2096,2072,2046,2022,1996,2085,2035,483,615,500,1430,5,1,96693620,1992,36.79,1.83,12,0.10,56.00,1123.00,5990,20230215,-65.61,2020,20230908,1.98,5990,-65.61,20230215,2020,1.98,20230908,5990,-65.61,20230215,2020,1.98,20230908,3.40,N,048550,500,483 억,,2517839,N,N,746,N,00,N
20230911,110408,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,2040,-10,5,-0.49,166979750,81520,48.97,2055,2065,2035,2665,1435,2050,2048.33,2.60,0,14849,2096,2072,2046,2022,1996,2085,2035,483,615,500,1430,5,1,96693620,1973,36.43,1.82,12,0.08,56.00,1123.00,5990,20230215,-65.94,2020,20230908,0.99,5990,-65.94,20230215,2020,0.99,20230908,5990,-65.94,20230215,2020,0.99,20230908,3.40,N,048550,500,483 억,,2517839,N,N,746,N,00,N
20230911,100411,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,2045,-5,5,-0.24,62811230,30617,18.39,2055,2065,2040,2665,1435,2050,2051.51,2.60,0,-6540,2096,2072,2046,2022,1996,2085,2035,483,615,500,1430,5,1,96693620,1977,36.52,1.82,12,0.03,56.00,1123.00,5990,20230215,-65.86,2020,20230908,1.24,5990,-65.86,20230215,2020,1.24,20230908,5990,-65.86,20230215,2020,1.24,20230908,3.40,N,048550,500,483 억,,2517839,N,N,746,N,00,N
20230911,090410,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,2055,5,2,0.24,16723915,8130,4.88,2055,2065,2055,2665,1435,2050,2057.06,2.60,0,1633,2096,2072,2046,2022,1996,2085,2035,483,615,500,1430,5,1,96693620,1987,36.70,1.83,12,0.01,56.00,1123.00,5990,20230215,-65.69,2020,20230908,1.73,5990,-65.69,20230215,2020,1.73,20230908,5990,-65.69,20230215,2020,1.73,20230908,3.40,N,048550,500,483 억,,2517839,N,N,746,N,00,N
20230908,160416,57,100.00,KOSDAQ,신저가,방송서비스,N,N,N,N, ,N,2050,0,3,0.00,332676515,162932,69.18,2045,2070,2020,2665,1435,2050,2041.75,2.58,0,27266,2163,2106,2078,2021,1993,2092,2007,483,615,500,1430,5,1,96693620,1982,36.61,1.83,12,0.17,56.00,1123.00,5990,20230215,-65.78,2020,20230908,1.49,5990,-65.78,20230215,2020,1.49,20230908,5990,-65.78,20230215,2020,1.49,20230908,3.42,N,048550,500,483 억,,2490573,N,N,746,N,00,N
20230908,150418,57,100.00,KOSDAQ,신저가,방송서비스,N,N,N,N, ,N,2045,-5,5,-0.24,289461630,141826,60.22,2045,2070,2020,2665,1435,2050,2040.96,2.58,0,22048,2163,2106,2078,2021,1993,2092,2007,483,615,500,1430,5,1,96693620,1977,36.52,1.82,12,0.15,56.00,1123.00,5990,20230215,-65.86,2020,20230908,1.24,5990,-65.86,20230215,2020,1.24,20230908,5990,-65.86,20230215,2020,1.24,20230908,3.42,N,048550,500,483 억,,2490573,N,N,928,N,00,N
20230908,140418,57,100.00,KOSDAQ,신저가,방송서비스,N,N,N,N, ,N,2035,-15,5,-0.73,251876775,123401,52.39,2045,2070,2020,2665,1435,2050,2041.12,2.58,0,19553,2163,2106,2078,2021,1993,2092,2007,483,615,500,1430,5,1,96693620,1968,36.34,1.81,12,0.13,56.00,1123.00,5990,20230215,-66.03,2020,20230908,0.74,5990,-66.03,20230215,2020,0.74,20230908,5990,-66.03,20230215,2020,0.74,20230908,3.42,N,048550,500,483 억,,2490573,N,N,928,N,00,N
20230908,130418,57,100.00,KOSDAQ,신저가,방송서비스,N,N,N,N, ,N,2050,0,3,0.00,212967935,104339,44.30,2045,2070,2020,2665,1435,2050,2041.12,2.58,0,17945,2163,2106,2078,2021,1993,2092,2007,483,615,500,1430,5,1,96693620,1982,36.61,1.83,12,0.11,56.00,1123.00,5990,20230215,-65.78,2020,20230908,1.49,5990,-65.78,20230215,2020,1.49,20230908,5990,-65.78,20230215,2020,1.49,20230908,3.42,N,048550,500,483 억,,2490573,N,N,928,N,00,N
20230908,120424,57,100.00,KOSDAQ,신저가,방송서비스,N,N,N,N, ,N,2050,0,3,0.00,176858715,86645,36.79,2045,2070,2020,2665,1435,2050,2041.19,2.58,0,18384,2163,2106,2078,2021,1993,2092,2007,483,615,500,1430,5,1,96693620,1982,36.61,1.83,12,0.09,56.00,1123.00,5990,20230215,-65.78,2020,20230908,1.49,5990,-65.78,20230215,2020,1.49,20230908,5990,-65.78,20230215,2020,1.49,20230908,3.42,N,048550,500,483 억,,2490573,N,N,928,N,00,N
20230908,110420,57,100.00,KOSDAQ,신저가,방송서비스,N,N,N,N, ,N,2055,5,2,0.24,168257540,82451,35.01,2045,2070,2020,2665,1435,2050,2040.70,2.58,0,17939,2163,2106,2078,2021,1993,2092,2007,483,615,500,1430,5,1,96693620,1987,36.70,1.83,12,0.09,56.00,1123.00,5990,20230215,-65.69,2020,20230908,1.73,5990,-65.69,20230215,2020,1.73,20230908,5990,-65.69,20230215,2020,1.73,20230908,3.42,N,048550,500,483 억,,2490573,N,N,928,N,00,N
20230908,100416,57,100.00,KOSDAQ,신저가,방송서비스,N,N,N,N, ,N,2055,5,2,0.24,146336720,71746,30.46,2045,2070,2020,2665,1435,2050,2039.65,2.58,0,16091,2163,2106,2078,2021,1993,2092,2007,483,615,500,1430,5,1,96693620,1987,36.70,1.83,12,0.07,56.00,1123.00,5990,20230215,-65.69,2020,20230908,1.73,5990,-65.69,20230215,2020,1.73,20230908,5990,-65.69,20230215,2020,1.73,20230908,3.42,N,048550,500,483 억,,2490573,N,N,928,N,00,N
20230908,090423,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,2065,15,2,0.73,7162345,3489,1.48,2045,2070,2045,2665,1435,2050,2052.84,2.58,0,-997,2163,2106,2078,2021,1993,2092,2007,483,615,500,1430,5,1,96693620,1997,36.88,1.84,12,0.00,56.00,1123.00,5990,20230215,-65.53,2025,20230828,1.98,5990,-65.53,20230215,2025,1.98,20230828,5990,-65.53,20230215,2025,1.98,20230828,3.42,N,048550,500,483 억,,2490573,N,N,928,N,00,N
20230907,160414,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,2050,-65,5,-3.07,462941045,222388,163.85,2100,2135,2050,2745,1485,2115,2082.12,2.64,0,-59192,2178,2146,2128,2096,2078,2137,2087,483,630,500,1480,5,1,96693620,1982,36.61,1.83,12,0.23,56.00,1123.00,5990,20230215,-65.78,2025,20230828,1.23,5990,-65.78,20230215,2025,1.23,20230828,5990,-65.78,20230215,2025,1.23,20230828,3.43,N,048550,500,483 억,,2549775,N,N,928,N,00,N
20230907,150415,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,2060,-55,5,-2.60,415350920,199208,146.78,2100,2135,2055,2745,1485,2115,2085.01,2.64,0,-58163,2178,2146,2128,2096,2078,2137,2087,483,630,500,1480,5,1,96693620,1992,36.79,1.83,12,0.21,56.00,1123.00,5990,20230215,-65.61,2025,20230828,1.73,5990,-65.61,20230215,2025,1.73,20230828,5990,-65.61,20230215,2025,1.73,20230828,3.43,N,048550,500,483 억,,2549775,N,N,475,N,00,N
20230907,140414,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,2080,-35,5,-1.65,367630460,176084,129.74,2100,2135,2060,2745,1485,2115,2087.81,2.64,0,-53798,2178,2146,2128,2096,2078,2137,2087,483,630,500,1480,5,1,96693620,2011,37.14,1.85,12,0.18,56.00,1123.00,5990,20230215,-65.28,2025,20230828,2.72,5990,-65.28,20230215,2025,2.72,20230828,5990,-65.28,20230215,2025,2.72,20230828,3.43,N,048550,500,483 억,,2549775,N,N,475,N,00,N
20230907,130415,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,2080,-35,5,-1.65,298934855,142928,105.31,2100,2135,2070,2745,1485,2115,2091.51,2.64,0,-39436,2178,2146,2128,2096,2078,2137,2087,483,630,500,1480,5,1,96693620,2011,37.14,1.85,12,0.15,56.00,1123.00,5990,20230215,-65.28,2025,20230828,2.72,5990,-65.28,20230215,2025,2.72,20230828,5990,-65.28,20230215,2025,2.72,20230828,3.43,N,048550,500,483 억,,2549775,N,N,475,N,00,N
20230907,120420,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,2080,-35,5,-1.65,215476245,102734,75.69,2100,2135,2080,2745,1485,2115,2097.42,2.64,0,-35141,2178,2146,2128,2096,2078,2137,2087,483,630,500,1480,5,1,96693620,2011,37.14,1.85,12,0.11,56.00,1123.00,5990,20230215,-65.28,2025,20230828,2.72,5990,-65.28,20230215,2025,2.72,20230828,5990,-65.28,20230215,2025,2.72,20230828,3.43,N,048550,500,483 억,,2549775,N,N,475,N,00,N
20230907,110419,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,2085,-30,5,-1.42,180073230,85745,63.18,2100,2135,2080,2745,1485,2115,2100.10,2.64,0,-26234,2178,2146,2128,2096,2078,2137,2087,483,630,500,1480,5,1,96693620,2016,37.23,1.86,12,0.09,56.00,1123.00,5990,20230215,-65.19,2025,20230828,2.96,5990,-65.19,20230215,2025,2.96,20230828,5990,-65.19,20230215,2025,2.96,20230828,3.43,N,048550,500,483 억,,2549775,N,N,475,N,00,N
20230907,100415,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,2095,-20,5,-0.95,109208895,51828,38.19,2100,2135,2090,2745,1485,2115,2107.14,2.64,0,-22901,2178,2146,2128,2096,2078,2137,2087,483,630,500,1480,5,1,96693620,2026,37.41,1.87,12,0.05,56.00,1123.00,5990,20230215,-65.03,2025,20230828,3.46,5990,-65.03,20230215,2025,3.46,20230828,5990,-65.03,20230215,2025,3.46,20230828,3.43,N,048550,500,483 억,,2549775,N,N,475,N,00,N
20230907,090420,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,2120,5,2,0.24,11344155,5392,3.97,2100,2135,2100,2745,1485,2115,2103.89,2.64,0,-37,2178,2146,2128,2096,2078,2137,2087,483,630,500,1480,5,1,96693620,2050,37.86,1.89,12,0.01,56.00,1123.00,5990,20230215,-64.61,2025,20230828,4.69,5990,-64.61,20230215,2025,4.69,20230828,5990,-64.61,20230215,2025,4.69,20230828,3.43,N,048550,500,483 억,,2549775,N,N,475,N,00,N
20230906,160415,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,2115,-15,5,-0.70,278624285,130721,72.60,2130,2160,2110,2765,1495,2130,2131.57,2.64,0,-2053,2193,2161,2138,2106,2083,2150,2095,483,635,500,1490,5,1,96693620,2045,37.77,1.88,12,0.14,56.00,1123.00,5990,20230215,-64.69,2025,20230828,4.44,5990,-64.69,20230215,2025,4.44,20230828,5990,-64.69,20230215,2025,4.44,20230828,3.46,N,048550,500,483 억,,2551828,N,N,475,N,00,N
20230906,150413,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,2115,-15,5,-0.70,261666305,122710,68.15,2130,2160,2110,2765,1495,2130,2132.40,2.64,0,-654,2193,2161,2138,2106,2083,2150,2095,483,635,500,1490,5,1,96693620,2045,37.77,1.88,12,0.13,56.00,1123.00,5990,20230215,-64.69,2025,20230828,4.44,5990,-64.69,20230215,2025,4.44,20230828,5990,-64.69,20230215,2025,4.44,20230828,3.46,N,048550,500,483 억,,2551828,N,N,838,N,00,N
20230906,140416,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,2130,0,3,0.00,220809530,103427,57.44,2130,2160,2120,2765,1495,2130,2134.93,2.64,0,6260,2193,2161,2138,2106,2083,2150,2095,483,635,500,1490,5,1,96693620,2060,38.04,1.90,12,0.11,56.00,1123.00,5990,20230215,-64.44,2025,20230828,5.19,5990,-64.44,20230215,2025,5.19,20230828,5990,-64.44,20230215,2025,5.19,20230828,3.46,N,048550,500,483 억,,2551828,N,N,838,N,00,N
20230906,130413,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,2130,0,3,0.00,194023100,90832,50.45,2130,2160,2120,2765,1495,2130,2136.07,2.64,0,14123,2193,2161,2138,2106,2083,2150,2095,483,635,500,1490,5,1,96693620,2060,38.04,1.90,12,0.09,56.00,1123.00,5990,20230215,-64.44,2025,20230828,5.19,5990,-64.44,20230215,2025,5.19,20230828,5990,-64.44,20230215,2025,5.19,20230828,3.46,N,048550,500,483 억,,2551828,N,N,838,N,00,N
20230906,120418,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,2125,-5,5,-0.23,166159555,77724,43.17,2130,2160,2120,2765,1495,2130,2137.82,2.64,0,19681,2193,2161,2138,2106,2083,2150,2095,483,635,500,1490,5,1,96693620,2055,37.95,1.89,12,0.08,56.00,1123.00,5990,20230215,-64.52,2025,20230828,4.94,5990,-64.52,20230215,2025,4.94,20230828,5990,-64.52,20230215,2025,4.94,20230828,3.46,N,048550,500,483 억,,2551828,N,N,838,N,00,N
20230906,110418,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,2130,0,3,0.00,125221715,58467,32.47,2130,2160,2120,2765,1495,2130,2141.75,2.64,0,23095,2193,2161,2138,2106,2083,2150,2095,483,635,500,1490,5,1,96693620,2060,38.04,1.90,12,0.06,56.00,1123.00,5990,20230215,-64.44,2025,20230828,5.19,5990,-64.44,20230215,2025,5.19,20230828,5990,-64.44,20230215,2025,5.19,20230828,3.46,N,048550,500,483 억,,2551828,N,N,838,N,00,N
20230906,100406,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,2130,0,3,0.00,100553550,46911,26.05,2130,2160,2120,2765,1495,2130,2143.50,2.64,0,17930,2193,2161,2138,2106,2083,2150,2095,483,635,500,1490,5,1,96693620,2060,38.04,1.90,12,0.05,56.00,1123.00,5990,20230215,-64.44,2025,20230828,5.19,5990,-64.44,20230215,2025,5.19,20230828,5990,-64.44,20230215,2025,5.19,20230828,3.46,N,048550,500,483 억,,2551828,N,N,838,N,00,N
20230906,090410,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,2125,-5,5,-0.23,9891855,4649,2.58,2130,2135,2120,2765,1495,2130,2127.74,2.64,0,-348,2193,2161,2138,2106,2083,2150,2095,483,635,500,1490,5,1,96693620,2055,37.95,1.89,12,0.00,56.00,1123.00,5990,20230215,-64.52,2025,20230828,4.94,5990,-64.52,20230215,2025,4.94,20230828,5990,-64.52,20230215,2025,4.94,20230828,3.46,N,048550,500,483 억,,2551828,N,N,838,N,00,N
20230905,160408,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,2130,-25,5,-1.16,379367610,177947,112.09,2145,2170,2115,2800,1510,2155,2131.91,2.60,0,40549,2208,2181,2158,2131,2108,2170,2120,483,645,500,1500,5,1,96693620,2060,38.04,1.90,12,0.18,56.00,1123.00,5990,20230215,-64.44,2025,20230828,5.19,5990,-64.44,20230215,2025,5.19,20230828,5990,-64.44,20230215,2025,5.19,20230828,3.47,N,048550,500,483 억,,2511279,N,N,838,N,00,N
20230905,150420,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,2130,-25,5,-1.16,357220345,167553,105.55,2145,2170,2115,2800,1510,2155,2131.98,2.60,0,39530,2208,2181,2158,2131,2108,2170,2120,483,645,500,1500,5,1,96693620,2060,38.04,1.90,12,0.17,56.00,1123.00,5990,20230215,-64.44,2025,20230828,5.19,5990,-64.44,20230215,2025,5.19,20230828,5990,-64.44,20230215,2025,5.19,20230828,3.47,N,048550,500,483 억,,2511279,N,N,7,N,00,N
20230905,140417,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,2130,-25,5,-1.16,325491900,152651,96.16,2145,2170,2115,2800,1510,2155,2132.26,2.60,0,40187,2208,2181,2158,2131,2108,2170,2120,483,645,500,1500,5,1,96693620,2060,38.04,1.90,12,0.16,56.00,1123.00,5990,20230215,-64.44,2025,20230828,5.19,5990,-64.44,20230215,2025,5.19,20230828,5990,-64.44,20230215,2025,5.19,20230828,3.47,N,048550,500,483 억,,2511279,N,N,7,N,00,N
20230905,130400,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,2130,-25,5,-1.16,283476020,132916,83.73,2145,2170,2115,2800,1510,2155,2132.75,2.60,0,31218,2208,2181,2158,2131,2108,2170,2120,483,645,500,1500,5,1,96693620,2060,38.04,1.90,12,0.14,56.00,1123.00,5990,20230215,-64.44,2025,20230828,5.19,5990,-64.44,20230215,2025,5.19,20230828,5990,-64.44,20230215,2025,5.19,20230828,3.47,N,048550,500,483 억,,2511279,N,N,7,N,00,N
20230905,120409,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,2130,-25,5,-1.16,265332765,124398,78.36,2145,2170,2115,2800,1510,2155,2132.93,2.60,0,31119,2208,2181,2158,2131,2108,2170,2120,483,645,500,1500,5,1,96693620,2060,38.04,1.90,12,0.13,56.00,1123.00,5990,20230215,-64.44,2025,20230828,5.19,5990,-64.44,20230215,2025,5.19,20230828,5990,-64.44,20230215,2025,5.19,20230828,3.47,N,048550,500,483 억,,2511279,N,N,7,N,00,N
20230905,110412,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,2130,-25,5,-1.16,231319385,108410,68.29,2145,2170,2115,2800,1510,2155,2133.75,2.60,0,27080,2208,2181,2158,2131,2108,2170,2120,483,645,500,1500,5,1,96693620,2060,38.04,1.90,12,0.11,56.00,1123.00,5990,20230215,-64.44,2025,20230828,5.19,5990,-64.44,20230215,2025,5.19,20230828,5990,-64.44,20230215,2025,5.19,20230828,3.47,N,048550,500,483 억,,2511279,N,N,7,N,00,N
20230905,100407,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,2135,-20,5,-0.93,157495810,73753,46.46,2145,2170,2115,2800,1510,2155,2135.45,2.60,0,4867,2208,2181,2158,2131,2108,2170,2120,483,645,500,1500,5,1,96693620,2064,38.12,1.90,12,0.08,56.00,1123.00,5990,20230215,-64.36,2025,20230828,5.43,5990,-64.36,20230215,2025,5.43,20230828,5990,-64.36,20230215,2025,5.43,20230828,3.47,N,048550,500,483 억,,2511279,N,N,7,N,00,N
20230905,090403,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,2165,10,2,0.46,8374665,3899,2.46,2145,2165,2145,2800,1510,2155,2147.90,2.60,0,-27,2208,2181,2158,2131,2108,2170,2120,483,645,500,1500,5,1,96693620,2093,38.66,1.93,12,0.00,56.00,1123.00,5990,20230215,-63.86,2025,20230828,6.91,5990,-63.86,20230215,2025,6.91,20230828,5990,-63.86,20230215,2025,6.91,20230828,3.47,N,048550,500,483 억,,2511279,N,N,7,N,00,N
20230904,160405,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,2155,-15,5,-0.69,338043535,157191,81.82,2185,2185,2135,2820,1520,2170,2150.52,2.57,0,27891,2243,2206,2183,2146,2123,2195,2135,483,650,500,1510,5,1,96693620,2084,38.48,1.92,12,0.16,56.00,1123.00,5990,20230215,-64.02,2025,20230828,6.42,5990,-64.02,20230215,2025,6.42,20230828,5990,-64.02,20230215,2025,6.42,20230828,3.47,N,048550,500,483 억,,2483388,N,N,7,N,00,N
20230904,150359,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,2140,-30,5,-1.38,324275460,150791,78.49,2185,2185,2135,2820,1520,2170,2150.50,2.57,0,25314,2243,2206,2183,2146,2123,2195,2135,483,650,500,1510,5,1,96693620,2069,38.21,1.91,12,0.16,56.00,1123.00,5990,20230215,-64.27,2025,20230828,5.68,5990,-64.27,20230215,2025,5.68,20230828,5990,-64.27,20230215,2025,5.68,20230828,3.47,N,048550,500,483 억,,2483388,N,N,670,N,00,N
20230904,140355,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,2150,-20,5,-0.92,273750360,127253,66.24,2185,2185,2135,2820,1520,2170,2151.23,2.57,0,27012,2243,2206,2183,2146,2123,2195,2135,483,650,500,1510,5,1,96693620,2079,38.39,1.91,12,0.13,56.00,1123.00,5990,20230215,-64.11,2025,20230828,6.17,5990,-64.11,20230215,2025,6.17,20230828,5990,-64.11,20230215,2025,6.17,20230828,3.47,N,048550,500,483 억,,2483388,N,N,670,N,00,N
20230904,130404,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,2155,-15,5,-0.69,252818865,117505,61.16,2185,2185,2135,2820,1520,2170,2151.56,2.57,0,26553,2243,2206,2183,2146,2123,2195,2135,483,650,500,1510,5,1,96693620,2084,38.48,1.92,12,0.12,56.00,1123.00,5990,20230215,-64.02,2025,20230828,6.42,5990,-64.02,20230215,2025,6.42,20230828,5990,-64.02,20230215,2025,6.42,20230828,3.47,N,048550,500,483 억,,2483388,N,N,670,N,00,N
20230904,120357,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,2160,-10,5,-0.46,188685025,87543,45.57,2185,2185,2140,2820,1520,2170,2155.34,2.57,0,22465,2243,2206,2183,2146,2123,2195,2135,483,650,500,1510,5,1,96693620,2089,38.57,1.92,12,0.09,56.00,1123.00,5990,20230215,-63.94,2025,20230828,6.67,5990,-63.94,20230215,2025,6.67,20230828,5990,-63.94,20230215,2025,6.67,20230828,3.47,N,048550,500,483 억,,2483388,N,N,670,N,00,N
20230904,110352,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,2150,-20,5,-0.92,158945830,73730,38.38,2185,2185,2140,2820,1520,2170,2155.78,2.57,0,20536,2243,2206,2183,2146,2123,2195,2135,483,650,500,1510,5,1,96693620,2079,38.39,1.91,12,0.08,56.00,1123.00,5990,20230215,-64.11,2025,20230828,6.17,5990,-64.11,20230215,2025,6.17,20230828,5990,-64.11,20230215,2025,6.17,20230828,3.47,N,048550,500,483 억,,2483388,N,N,670,N,00,N
20230904,100353,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,2155,-15,5,-0.69,102748805,47675,24.82,2185,2185,2140,2820,1520,2170,2155.19,2.57,0,2650,2243,2206,2183,2146,2123,2195,2135,483,650,500,1510,5,1,96693620,2084,38.48,1.92,12,0.05,56.00,1123.00,5990,20230215,-64.02,2025,20230828,6.42,5990,-64.02,20230215,2025,6.42,20230828,5990,-64.02,20230215,2025,6.42,20230828,3.47,N,048550,500,483 억,,2483388,N,N,670,N,00,N
20230904,090401,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,2150,-20,5,-0.92,26233155,12182,6.34,2185,2185,2140,2820,1520,2170,2153.44,2.57,0,-2275,2243,2206,2183,2146,2123,2195,2135,483,650,500,1510,5,1,96693620,2079,38.39,1.91,12,0.01,56.00,1123.00,5990,20230215,-64.11,2025,20230828,6.17,5990,-64.11,20230215,2025,6.17,20230828,5990,-64.11,20230215,2025,6.17,20230828,3.47,N,048550,500,483 억,,2483388,N,N,670,N,00,N
20230901,160353,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,2170,-20,5,-0.91,396565690,180932,49.68,2190,2220,2160,2845,1535,2190,2191.83,2.59,0,-16739,2293,2241,2208,2156,2123,2267,2182,483,655,500,1530,5,1,96693620,2098,38.75,1.93,12,0.19,56.00,1123.00,5990,20230215,-63.77,2025,20230828,7.16,5990,-63.77,20230215,2025,7.16,20230828,5990,-63.77,20230215,2025,7.16,20230828,3.48,N,048550,500,483 억,,2499954,N,N,670,N,00,N
20230901,150402,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,2190,0,3,0.00,351095065,160061,43.95,2190,2220,2160,2845,1535,2190,2193.51,2.59,0,-11703,2293,2241,2208,2156,2123,2267,2182,483,655,500,1530,5,1,96693620,2118,39.11,1.95,12,0.17,56.00,1123.00,5990,20230215,-63.44,2025,20230828,8.15,5990,-63.44,20230215,2025,8.15,20230828,5990,-63.44,20230215,2025,8.15,20230828,3.48,N,048550,500,483 억,,2499954,N,N,113,N,00,N
20230901,140358,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,2190,0,3,0.00,308190160,140416,38.56,2190,2220,2160,2845,1535,2190,2194.84,2.59,0,-2045,2293,2241,2208,2156,2123,2267,2182,483,655,500,1530,5,1,96693620,2118,39.11,1.95,12,0.15,56.00,1123.00,5990,20230215,-63.44,2025,20230828,8.15,5990,-63.44,20230215,2025,8.15,20230828,5990,-63.44,20230215,2025,8.15,20230828,3.48,N,048550,500,483 억,,2499954,N,N,113,N,00,N
20230901,130352,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,2200,10,2,0.46,255991590,116587,32.01,2190,2220,2160,2845,1535,2190,2195.71,2.59,0,13784,2293,2241,2208,2156,2123,2267,2182,483,655,500,1530,5,1,96693620,2127,39.29,1.96,12,0.12,56.00,1123.00,5990,20230215,-63.27,2025,20230828,8.64,5990,-63.27,20230215,2025,8.64,20230828,5990,-63.27,20230215,2025,8.64,20230828,3.48,N,048550,500,483 억,,2499954,N,N,113,N,00,N
20230901,120354,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,2200,10,2,0.46,227844825,103794,28.50,2190,2220,2160,2845,1535,2190,2195.16,2.59,0,20206,2293,2241,2208,2156,2123,2267,2182,483,655,500,1530,5,1,96693620,2127,39.29,1.96,12,0.11,56.00,1123.00,5990,20230215,-63.27,2025,20230828,8.64,5990,-63.27,20230215,2025,8.64,20230828,5990,-63.27,20230215,2025,8.64,20230828,3.48,N,048550,500,483 억,,2499954,N,N,113,N,00,N
20230901,110355,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,2215,25,2,1.14,172625025,78663,21.60,2190,2220,2160,2845,1535,2190,2194.49,2.59,0,14557,2293,2241,2208,2156,2123,2267,2182,483,655,500,1530,5,1,96693620,2142,39.55,1.97,12,0.08,56.00,1123.00,5990,20230215,-63.02,2025,20230828,9.38,5990,-63.02,20230215,2025,9.38,20230828,5990,-63.02,20230215,2025,9.38,20230828,3.48,N,048550,500,483 억,,2499954,N,N,113,N,00,N
20230901,100353,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,2185,-5,5,-0.23,95911165,43801,12.03,2190,2205,2160,2845,1535,2190,2189.70,2.59,0,7525,2293,2241,2208,2156,2123,2267,2182,483,655,500,1530,5,1,96693620,2113,39.02,1.95,12,0.05,56.00,1123.00,5990,20230215,-63.52,2025,20230828,7.90,5990,-63.52,20230215,2025,7.90,20230828,5990,-63.52,20230215,2025,7.90,20230828,3.48,N,048550,500,483 억,,2499954,N,N,113,N,00,N
20230901,090348,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,2185,-5,5,-0.23,7884755,3606,0.99,2190,2195,2160,2845,1535,2190,2186.57,2.59,0,-1694,2293,2241,2208,2156,2123,2267,2182,483,655,500,1530,5,1,96693620,2113,39.02,1.95,12,0.00,56.00,1123.00,5990,20230215,-63.52,2025,20230828,7.90,5990,-63.52,20230215,2025,7.90,20230828,5990,-63.52,20230215,2025,7.90,20230828,3.48,N,048550,500,483 억,,2499954,N,N,113,N,00,N