KissMeData/048550/price/prices-20240101.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
20240123,120520,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,1812,9,2,0.50,181192849,100304,59.20,1803,1820,1780,2340,1263,1803,1806.44,2.10,0,30999,1841,1822,1805,1786,1769,1813,1777,484,537,500,1110,1,1,96706620,1752,32.36,1.61,12,0.10,56.00,1123.00,5990,20230215,-69.75,1648,20231024,9.95,2155,-15.92,20240110,1780,1.80,20240123,5990,-69.75,20230215,1648,9.95,20231024,2.32,N,048550,500,483 억,,2032392,N,N,2341,N,00,N
20240123,110519,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,1814,11,2,0.61,172162590,95329,56.26,1803,1820,1780,2340,1263,1803,1805.98,2.10,0,31544,1841,1822,1805,1786,1769,1813,1777,484,537,500,1110,1,1,96706620,1754,32.39,1.62,12,0.10,56.00,1123.00,5990,20230215,-69.72,1648,20231024,10.07,2155,-15.82,20240110,1780,1.91,20240123,5990,-69.72,20230215,1648,10.07,20231024,2.32,N,048550,500,483 억,,2032392,N,N,2341,N,00,N
20240123,100518,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,1812,9,2,0.50,79936220,44456,26.24,1803,1814,1780,2340,1263,1803,1798.10,2.10,0,-8195,1841,1822,1805,1786,1769,1813,1777,484,537,500,1110,1,1,96706620,1752,32.36,1.61,12,0.05,56.00,1123.00,5990,20230215,-69.75,1648,20231024,9.95,2155,-15.92,20240110,1780,1.80,20240123,5990,-69.75,20230215,1648,9.95,20231024,2.32,N,048550,500,483 억,,2032392,N,N,2341,N,00,N
20240123,090518,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,1792,-11,5,-0.61,18265796,10145,5.99,1803,1803,1792,2340,1263,1803,1800.47,2.10,0,-8223,1841,1822,1805,1786,1769,1813,1777,484,537,500,1110,1,1,96706620,1733,32.00,1.60,12,0.01,56.00,1123.00,5990,20230215,-70.08,1648,20231024,8.74,2155,-16.84,20240110,1788,0.22,20240118,5990,-70.08,20230215,1648,8.74,20231024,2.32,N,048550,500,483 억,,2032392,N,N,2341,N,00,N
20240119,160514,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,1810,-2,5,-0.11,398862788,218091,147.53,1812,1885,1805,2355,1269,1812,1828.97,2.11,0,12602,1836,1824,1806,1794,1776,1830,1800,484,543,500,1120,1,1,96706620,1750,32.32,1.61,12,0.23,56.00,1123.00,5990,20230215,-69.78,1648,20231024,9.83,2155,-16.01,20240110,1788,1.23,20240118,5990,-69.78,20230215,1648,9.83,20231024,2.36,N,048550,500,483 억,,2038142,N,N,501,N,00,N
20240119,150516,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,1820,8,2,0.44,368221066,201170,136.08,1812,1885,1805,2355,1269,1812,1830.40,2.11,0,11963,1836,1824,1806,1794,1776,1830,1800,484,543,500,1120,1,1,96706620,1760,32.50,1.62,12,0.21,56.00,1123.00,5990,20230215,-69.62,1648,20231024,10.44,2155,-15.55,20240110,1788,1.79,20240118,5990,-69.62,20230215,1648,10.44,20231024,2.36,N,048550,500,483 억,,2038142,N,N,243,N,00,N
20240119,140515,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,1816,4,2,0.22,288383306,157187,106.33,1812,1885,1811,2355,1269,1812,1834.65,2.11,0,5895,1836,1824,1806,1794,1776,1830,1800,484,543,500,1120,1,1,96706620,1756,32.43,1.62,12,0.16,56.00,1123.00,5990,20230215,-69.68,1648,20231024,10.19,2155,-15.73,20240110,1788,1.57,20240118,5990,-69.68,20230215,1648,10.19,20231024,2.36,N,048550,500,483 억,,2038142,N,N,243,N,00,N
20240119,130516,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,1822,10,2,0.55,252682027,137558,93.05,1812,1885,1811,2355,1269,1812,1836.91,2.11,0,15107,1836,1824,1806,1794,1776,1830,1800,484,543,500,1120,1,1,96706620,1762,32.54,1.62,12,0.14,56.00,1123.00,5990,20230215,-69.58,1648,20231024,10.56,2155,-15.45,20240110,1788,1.90,20240118,5990,-69.58,20230215,1648,10.56,20231024,2.36,N,048550,500,483 억,,2038142,N,N,243,N,00,N
20240119,120518,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,1831,19,2,1.05,206785783,112414,76.04,1812,1885,1811,2355,1269,1812,1839.50,2.11,0,25334,1836,1824,1806,1794,1776,1830,1800,484,543,500,1120,1,1,96706620,1771,32.70,1.63,12,0.12,56.00,1123.00,5990,20230215,-69.43,1648,20231024,11.10,2155,-15.03,20240110,1788,2.40,20240118,5990,-69.43,20230215,1648,11.10,20231024,2.36,N,048550,500,483 억,,2038142,N,N,243,N,00,N
20240119,110517,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,1845,33,2,1.82,180250460,97961,66.27,1812,1885,1811,2355,1269,1812,1840.02,2.11,0,24457,1836,1824,1806,1794,1776,1830,1800,484,543,500,1120,1,1,96706620,1784,32.95,1.64,12,0.10,56.00,1123.00,5990,20230215,-69.20,1648,20231024,11.95,2155,-14.39,20240110,1788,3.19,20240118,5990,-69.20,20230215,1648,11.95,20231024,2.36,N,048550,500,483 억,,2038142,N,N,243,N,00,N
20240119,100521,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,1850,38,2,2.10,120652836,65612,44.38,1812,1885,1811,2355,1269,1812,1838.88,2.11,0,30321,1836,1824,1806,1794,1776,1830,1800,484,543,500,1120,1,1,96706620,1789,33.04,1.65,12,0.07,56.00,1123.00,5990,20230215,-69.12,1648,20231024,12.26,2155,-14.15,20240110,1788,3.47,20240118,5990,-69.12,20230215,1648,12.26,20231024,2.36,N,048550,500,483 억,,2038142,N,N,243,N,00,N
20240119,090514,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,1834,22,2,1.21,33916537,18634,12.61,1812,1834,1811,2355,1269,1812,1820.14,2.11,0,12929,1836,1824,1806,1794,1776,1830,1800,484,543,500,1120,1,1,96706620,1774,32.75,1.63,12,0.02,56.00,1123.00,5990,20230215,-69.38,1648,20231024,11.29,2155,-14.90,20240110,1788,2.57,20240118,5990,-69.38,20230215,1648,11.29,20231024,2.36,N,048550,500,483 억,,2038142,N,N,243,N,00,N
20240118,160514,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,1812,19,2,1.06,261818005,145066,45.15,1799,1818,1788,2330,1256,1793,1804.84,2.10,0,8449,1885,1838,1814,1767,1743,1827,1756,484,537,500,1110,1,1,96706620,1752,32.36,1.61,12,0.15,56.00,1123.00,5990,20230215,-69.75,1648,20231024,9.95,2155,-15.92,20240110,1788,1.34,20240118,5990,-69.75,20230215,1648,9.95,20231024,2.39,N,048550,500,483 억,,2029666,N,N,243,N,00,N
20240118,150515,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,1803,10,2,0.56,229828126,127368,39.65,1799,1818,1788,2330,1256,1793,1804.47,2.10,0,4183,1885,1838,1814,1767,1743,1827,1756,484,537,500,1110,1,1,96706620,1744,32.20,1.61,12,0.13,56.00,1123.00,5990,20230215,-69.90,1648,20231024,9.41,2155,-16.33,20240110,1788,0.84,20240118,5990,-69.90,20230215,1648,9.41,20231024,2.39,N,048550,500,483 억,,2029666,N,N,0,N,00,N
20240118,140515,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,1799,6,2,0.33,197338589,109299,34.02,1799,1818,1788,2330,1256,1793,1805.53,2.10,0,-812,1885,1838,1814,1767,1743,1827,1756,484,537,500,1110,1,1,96706620,1740,32.12,1.60,12,0.11,56.00,1123.00,5990,20230215,-69.97,1648,20231024,9.16,2155,-16.52,20240110,1788,0.62,20240118,5990,-69.97,20230215,1648,9.16,20231024,2.39,N,048550,500,483 억,,2029666,N,N,0,N,00,N
20240118,130514,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,1809,16,2,0.89,141309861,78094,24.31,1799,1818,1794,2330,1256,1793,1809.55,2.10,0,9475,1885,1838,1814,1767,1743,1827,1756,484,537,500,1110,1,1,96706620,1749,32.30,1.61,12,0.08,56.00,1123.00,5990,20230215,-69.80,1648,20231024,9.77,2155,-16.06,20240110,1790,1.06,20240117,5990,-69.80,20230215,1648,9.77,20231024,2.39,N,048550,500,483 억,,2029666,N,N,0,N,00,N
20240118,120516,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,1807,14,2,0.78,131019003,72392,22.53,1799,1818,1794,2330,1256,1793,1809.92,2.10,0,8721,1885,1838,1814,1767,1743,1827,1756,484,537,500,1110,1,1,96706620,1747,32.27,1.61,12,0.07,56.00,1123.00,5990,20230215,-69.83,1648,20231024,9.65,2155,-16.15,20240110,1790,0.95,20240117,5990,-69.83,20230215,1648,9.65,20231024,2.39,N,048550,500,483 억,,2029666,N,N,0,N,00,N
20240118,110516,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,1817,24,2,1.34,101323352,55966,17.42,1799,1818,1794,2330,1256,1793,1810.54,2.10,0,12028,1885,1838,1814,1767,1743,1827,1756,484,537,500,1110,1,1,96706620,1757,32.45,1.62,12,0.06,56.00,1123.00,5990,20230215,-69.67,1648,20231024,10.25,2155,-15.68,20240110,1790,1.51,20240117,5990,-69.67,20230215,1648,10.25,20231024,2.39,N,048550,500,483 억,,2029666,N,N,0,N,00,N
20240118,100514,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,1813,20,2,1.12,44506121,24679,7.68,1799,1813,1794,2330,1256,1793,1803.53,2.10,0,2068,1885,1838,1814,1767,1743,1827,1756,484,537,500,1110,1,1,96706620,1753,32.38,1.61,12,0.03,56.00,1123.00,5990,20230215,-69.73,1648,20231024,10.01,2155,-15.87,20240110,1790,1.28,20240117,5990,-69.73,20230215,1648,10.01,20231024,2.39,N,048550,500,483 억,,2029666,N,N,0,N,00,N
20240118,090514,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,1794,1,2,0.06,13200178,7342,2.29,1799,1809,1794,2330,1256,1793,1798.11,2.10,0,4323,1885,1838,1814,1767,1743,1827,1756,484,537,500,1110,1,1,96706620,1735,32.04,1.60,12,0.01,56.00,1123.00,5990,20230215,-70.05,1648,20231024,8.86,2155,-16.75,20240110,1790,0.22,20240117,5990,-70.05,20230215,1648,8.86,20231024,2.39,N,048550,500,483 억,,2029666,N,N,0,N,00,N
20240117,160512,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,1793,-67,5,-3.60,576516336,319380,127.91,1861,1861,1790,2415,1302,1860,1805.27,2.17,0,-65299,1933,1896,1867,1830,1801,1882,1816,484,555,500,1150,1,1,96706620,1734,32.02,1.60,12,0.33,56.00,1123.00,5990,20230215,-70.07,1648,20231024,8.80,2155,-16.80,20240110,1790,0.17,20240117,5990,-70.07,20230215,1648,8.80,20231024,2.38,N,048550,500,483 억,,2096117,N,N,601,N,00,N
20240117,150515,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,1796,-64,5,-3.44,529762880,293339,117.49,1861,1861,1790,2415,1302,1860,1805.97,2.17,0,-58593,1933,1896,1867,1830,1801,1882,1816,484,555,500,1150,1,1,96706620,1737,32.07,1.60,12,0.30,56.00,1123.00,5990,20230215,-70.02,1648,20231024,8.98,2155,-16.66,20240110,1790,0.34,20240117,5990,-70.02,20230215,1648,8.98,20231024,2.38,N,048550,500,483 억,,2096117,N,N,601,N,00,N
20240117,140513,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,1794,-66,5,-3.55,494582344,273728,109.63,1861,1861,1790,2415,1302,1860,1806.84,2.17,0,-58251,1933,1896,1867,1830,1801,1882,1816,484,555,500,1150,1,1,96706620,1735,32.04,1.60,12,0.28,56.00,1123.00,5990,20230215,-70.05,1648,20231024,8.86,2155,-16.75,20240110,1790,0.22,20240117,5990,-70.05,20230215,1648,8.86,20231024,2.38,N,048550,500,483 억,,2096117,N,N,601,N,00,N
20240117,130515,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,1791,-69,5,-3.71,415451485,229648,91.98,1861,1861,1791,2415,1302,1860,1809.08,2.17,0,-51097,1933,1896,1867,1830,1801,1882,1816,484,555,500,1150,1,1,96706620,1732,31.98,1.59,12,0.24,56.00,1123.00,5990,20230215,-70.10,1648,20231024,8.68,2155,-16.89,20240110,1791,0.00,20240117,5990,-70.10,20230215,1648,8.68,20231024,2.38,N,048550,500,483 억,,2096117,N,N,601,N,00,N
20240117,120515,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,1794,-66,5,-3.55,345042729,190383,76.25,1861,1861,1793,2415,1302,1860,1812.36,2.17,0,-34074,1933,1896,1867,1830,1801,1882,1816,484,555,500,1150,1,1,96706620,1735,32.04,1.60,12,0.20,56.00,1123.00,5990,20230215,-70.05,1648,20231024,8.86,2155,-16.75,20240110,1793,0.06,20240117,5990,-70.05,20230215,1648,8.86,20231024,2.38,N,048550,500,483 억,,2096117,N,N,601,N,00,N
20240117,110515,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,1811,-49,5,-2.63,240326231,132250,52.97,1861,1861,1806,2415,1302,1860,1817.21,2.17,0,-21499,1933,1896,1867,1830,1801,1882,1816,484,555,500,1150,1,1,96706620,1751,32.34,1.61,12,0.14,56.00,1123.00,5990,20230215,-69.77,1648,20231024,9.89,2155,-15.96,20240110,1806,0.28,20240117,5990,-69.77,20230215,1648,9.89,20231024,2.38,N,048550,500,483 억,,2096117,N,N,601,N,00,N
20240117,100512,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,1814,-46,5,-2.47,166133307,91249,36.55,1861,1861,1807,2415,1302,1860,1820.66,2.17,0,-9160,1933,1896,1867,1830,1801,1882,1816,484,555,500,1150,1,1,96706620,1754,32.39,1.62,12,0.09,56.00,1123.00,5990,20230215,-69.72,1648,20231024,10.07,2155,-15.82,20240110,1807,0.39,20240117,5990,-69.72,20230215,1648,10.07,20231024,2.38,N,048550,500,483 억,,2096117,N,N,601,N,00,N
20240117,090514,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,1838,-22,5,-1.18,12132679,6586,2.64,1861,1861,1831,2415,1302,1860,1842.19,2.17,0,-140,1933,1896,1867,1830,1801,1882,1816,484,555,500,1150,1,1,96706620,1777,32.82,1.64,12,0.01,56.00,1123.00,5990,20230215,-69.32,1648,20231024,11.53,2155,-14.71,20240110,1831,0.38,20240117,5990,-69.32,20230215,1648,11.53,20231024,2.38,N,048550,500,483 억,,2096117,N,N,601,N,00,N
20240116,160513,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,1860,-22,5,-1.17,460387555,247928,91.84,1870,1904,1838,2445,1318,1882,1856.87,2.21,0,-42314,1952,1916,1888,1852,1824,1903,1839,484,563,500,1160,1,1,96706620,1799,33.21,1.66,12,0.26,56.00,1123.00,5990,20230215,-68.95,1648,20231024,12.86,2155,-13.69,20240110,1838,1.20,20240116,5990,-68.95,20230215,1648,12.86,20231024,2.31,N,048550,500,483 억,,2139279,N,N,601,N,00,N
20240116,150512,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,1841,-41,5,-2.18,380125878,204466,75.74,1870,1904,1839,2445,1318,1882,1859.12,2.21,0,-31335,1952,1916,1888,1852,1824,1903,1839,484,563,500,1160,1,1,96706620,1780,32.88,1.64,12,0.21,56.00,1123.00,5990,20230215,-69.27,1648,20231024,11.71,2155,-14.57,20240110,1839,0.11,20240116,5990,-69.27,20230215,1648,11.71,20231024,2.31,N,048550,500,483 억,,2139279,N,N,3775,N,00,N
20240116,140514,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,1846,-36,5,-1.91,304687949,163533,60.58,1870,1904,1843,2445,1318,1882,1863.16,2.21,0,-21918,1952,1916,1888,1852,1824,1903,1839,484,563,500,1160,1,1,96706620,1785,32.96,1.64,12,0.17,56.00,1123.00,5990,20230215,-69.18,1648,20231024,12.01,2155,-14.34,20240110,1843,0.16,20240116,5990,-69.18,20230215,1648,12.01,20231024,2.31,N,048550,500,483 억,,2139279,N,N,3775,N,00,N
20240116,130513,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,1854,-28,5,-1.49,254747060,136525,50.57,1870,1904,1843,2445,1318,1882,1865.94,2.21,0,-11127,1952,1916,1888,1852,1824,1903,1839,484,563,500,1160,1,1,96706620,1793,33.11,1.65,12,0.14,56.00,1123.00,5990,20230215,-69.05,1648,20231024,12.50,2155,-13.97,20240110,1843,0.60,20240116,5990,-69.05,20230215,1648,12.50,20231024,2.31,N,048550,500,483 억,,2139279,N,N,3775,N,00,N
20240116,120512,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,1876,-6,5,-0.32,209722649,112350,41.62,1870,1904,1843,2445,1318,1882,1866.69,2.21,0,-10291,1952,1916,1888,1852,1824,1903,1839,484,563,500,1160,1,1,96706620,1814,33.50,1.67,12,0.12,56.00,1123.00,5990,20230215,-68.68,1648,20231024,13.83,2155,-12.95,20240110,1843,1.79,20240116,5990,-68.68,20230215,1648,13.83,20231024,2.31,N,048550,500,483 억,,2139279,N,N,3775,N,00,N
20240116,110511,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,1874,-8,5,-0.43,194914225,104446,38.69,1870,1904,1843,2445,1318,1882,1866.17,2.21,0,-5511,1952,1916,1888,1852,1824,1903,1839,484,563,500,1160,1,1,96706620,1812,33.46,1.67,12,0.11,56.00,1123.00,5990,20230215,-68.71,1648,20231024,13.71,2155,-13.04,20240110,1843,1.68,20240116,5990,-68.71,20230215,1648,13.71,20231024,2.31,N,048550,500,483 억,,2139279,N,N,3775,N,00,N
20240116,100512,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,1848,-34,5,-1.81,133950320,71510,26.49,1870,1904,1845,2445,1318,1882,1873.17,2.21,0,-14799,1952,1916,1888,1852,1824,1903,1839,484,563,500,1160,1,1,96706620,1787,33.00,1.65,12,0.07,56.00,1123.00,5990,20230215,-69.15,1648,20231024,12.14,2155,-14.25,20240110,1845,0.16,20240116,5990,-69.15,20230215,1648,12.14,20231024,2.31,N,048550,500,483 억,,2139279,N,N,3775,N,00,N
20240116,090510,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,1879,-3,5,-0.16,8574003,4571,1.69,1870,1904,1870,2445,1318,1882,1875.74,2.21,0,-1719,1952,1916,1888,1852,1824,1903,1839,484,563,500,1160,1,1,96706620,1817,33.55,1.67,12,0.00,56.00,1123.00,5990,20230215,-68.63,1648,20231024,14.02,2155,-12.81,20240110,1860,1.02,20240115,5990,-68.63,20230215,1648,14.02,20231024,2.31,N,048550,500,483 억,,2139279,N,N,3775,N,00,N
20240115,160510,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,1882,-28,5,-1.47,498794207,264711,49.78,1910,1924,1860,2480,1337,1910,1884.30,2.24,0,-25909,2028,1968,1939,1879,1850,1954,1865,484,570,500,1180,1,1,96706620,1820,33.61,1.68,12,0.27,56.00,1123.00,5990,20230215,-68.58,1648,20231024,14.20,2155,-12.67,20240110,1860,1.18,20240115,5990,-68.58,20230215,1648,14.20,20231024,2.30,N,048550,500,483 억,,2166071,N,N,3775,N,00,N
20240115,150511,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,1870,-40,5,-2.09,438904672,232800,43.78,1910,1924,1860,2480,1337,1910,1885.33,2.24,0,-23544,2028,1968,1939,1879,1850,1954,1865,484,570,500,1180,1,1,96706620,1808,33.39,1.67,12,0.24,56.00,1123.00,5990,20230215,-68.78,1648,20231024,13.47,2155,-13.23,20240110,1860,0.54,20240115,5990,-68.78,20230215,1648,13.47,20231024,2.30,N,048550,500,483 억,,2166071,N,N,1518,N,00,N
20240115,140512,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,1873,-37,5,-1.94,383663557,203262,38.22,1910,1924,1860,2480,1337,1910,1887.53,2.24,0,-12088,2028,1968,1939,1879,1850,1954,1865,484,570,500,1180,1,1,96706620,1811,33.45,1.67,12,0.21,56.00,1123.00,5990,20230215,-68.73,1648,20231024,13.65,2155,-13.09,20240110,1860,0.70,20240115,5990,-68.73,20230215,1648,13.65,20231024,2.30,N,048550,500,483 억,,2166071,N,N,1518,N,00,N
20240115,130510,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,1876,-34,5,-1.78,320526300,169557,31.88,1910,1924,1860,2480,1337,1910,1890.37,2.24,0,1733,2028,1968,1939,1879,1850,1954,1865,484,570,500,1180,1,1,96706620,1814,33.50,1.67,12,0.18,56.00,1123.00,5990,20230215,-68.68,1648,20231024,13.83,2155,-12.95,20240110,1860,0.86,20240115,5990,-68.68,20230215,1648,13.83,20231024,2.30,N,048550,500,483 억,,2166071,N,N,1518,N,00,N
20240115,120510,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,1883,-27,5,-1.41,281428460,148742,27.97,1910,1924,1860,2480,1337,1910,1892.06,2.24,0,4678,2028,1968,1939,1879,1850,1954,1865,484,570,500,1180,1,1,96706620,1821,33.62,1.68,12,0.15,56.00,1123.00,5990,20230215,-68.56,1648,20231024,14.26,2155,-12.62,20240110,1860,1.24,20240115,5990,-68.56,20230215,1648,14.26,20231024,2.30,N,048550,500,483 억,,2166071,N,N,1518,N,00,N
20240115,110510,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,1887,-23,5,-1.20,227113131,119906,22.55,1910,1924,1860,2480,1337,1910,1894.09,2.24,0,6955,2028,1968,1939,1879,1850,1954,1865,484,570,500,1180,1,1,96706620,1825,33.70,1.68,12,0.12,56.00,1123.00,5990,20230215,-68.50,1648,20231024,14.50,2155,-12.44,20240110,1860,1.45,20240115,5990,-68.50,20230215,1648,14.50,20231024,2.30,N,048550,500,483 억,,2166071,N,N,1518,N,00,N
20240115,100509,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,1895,-15,5,-0.79,143754686,75868,14.27,1910,1924,1860,2480,1337,1910,1894.80,2.24,0,2922,2028,1968,1939,1879,1850,1954,1865,484,570,500,1180,1,1,96706620,1833,33.84,1.69,12,0.08,56.00,1123.00,5990,20230215,-68.36,1648,20231024,14.99,2155,-12.06,20240110,1860,1.88,20240115,5990,-68.36,20230215,1648,14.99,20231024,2.30,N,048550,500,483 억,,2166071,N,N,1518,N,00,N
20240115,090510,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,1880,-30,5,-1.57,74239382,39181,7.37,1910,1924,1860,2480,1337,1910,1894.78,2.24,0,5717,2028,1968,1939,1879,1850,1954,1865,484,570,500,1180,1,1,96706620,1818,33.57,1.67,12,0.04,56.00,1123.00,5990,20230215,-68.61,1648,20231024,14.08,2155,-12.76,20240110,1860,1.08,20240115,5990,-68.61,20230215,1648,14.08,20231024,2.30,N,048550,500,483 억,,2166071,N,N,1518,N,00,N
20240112,160507,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,1910,-78,5,-3.92,1020670012,526206,81.82,1999,1999,1910,2580,1392,1988,1939.78,2.29,0,-49552,2064,2025,2006,1967,1948,2016,1958,484,592,500,1230,1,1,96706620,1847,34.11,1.70,12,0.54,56.00,1123.00,5990,20230215,-68.11,1648,20231024,15.90,2155,-11.37,20240110,1873,1.98,20240104,5990,-68.11,20230215,1648,15.90,20231024,2.28,N,048550,500,483 억,,2215638,N,N,1518,N,00,N
20240112,150509,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,1917,-71,5,-3.57,968752562,499050,77.59,1999,1999,1914,2580,1392,1988,1941.19,2.29,0,-48344,2064,2025,2006,1967,1948,2016,1958,484,592,500,1230,1,1,96706620,1854,34.23,1.71,12,0.52,56.00,1123.00,5990,20230215,-68.00,1648,20231024,16.32,2155,-11.04,20240110,1873,2.35,20240104,5990,-68.00,20230215,1648,16.32,20231024,2.28,N,048550,500,483 억,,2215638,N,N,50,N,00,N
20240112,140509,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,1922,-66,5,-3.32,846631953,435431,67.70,1999,1999,1921,2580,1392,1988,1944.35,2.29,0,-43363,2064,2025,2006,1967,1948,2016,1958,484,592,500,1230,1,1,96706620,1859,34.32,1.71,12,0.45,56.00,1123.00,5990,20230215,-67.91,1648,20231024,16.63,2155,-10.81,20240110,1873,2.62,20240104,5990,-67.91,20230215,1648,16.63,20231024,2.28,N,048550,500,483 억,,2215638,N,N,50,N,00,N
20240112,130507,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,1924,-64,5,-3.22,775686351,398538,61.97,1999,1999,1924,2580,1392,1988,1946.33,2.29,0,-27387,2064,2025,2006,1967,1948,2016,1958,484,592,500,1230,1,1,96706620,1861,34.36,1.71,12,0.41,56.00,1123.00,5990,20230215,-67.88,1648,20231024,16.75,2155,-10.72,20240110,1873,2.72,20240104,5990,-67.88,20230215,1648,16.75,20231024,2.28,N,048550,500,483 억,,2215638,N,N,50,N,00,N
20240112,120509,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,1936,-52,5,-2.62,656862615,336972,52.39,1999,1999,1935,2580,1392,1988,1949.31,2.29,0,-14127,2064,2025,2006,1967,1948,2016,1958,484,592,500,1230,1,1,96706620,1872,34.57,1.72,12,0.35,56.00,1123.00,5990,20230215,-67.68,1648,20231024,17.48,2155,-10.16,20240110,1873,3.36,20240104,5990,-67.68,20230215,1648,17.48,20231024,2.28,N,048550,500,483 억,,2215638,N,N,50,N,00,N
20240112,110507,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,1943,-45,5,-2.26,582458585,298584,46.42,1999,1999,1935,2580,1392,1988,1950.74,2.29,0,-2546,2064,2025,2006,1967,1948,2016,1958,484,592,500,1230,1,1,96706620,1879,34.70,1.73,12,0.31,56.00,1123.00,5990,20230215,-67.56,1648,20231024,17.90,2155,-9.84,20240110,1873,3.74,20240104,5990,-67.56,20230215,1648,17.90,20231024,2.28,N,048550,500,483 억,,2215638,N,N,50,N,00,N
20240112,100507,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,1947,-41,5,-2.06,496924803,254496,39.57,1999,1999,1935,2580,1392,1988,1952.58,2.29,0,-11680,2064,2025,2006,1967,1948,2016,1958,484,592,500,1230,1,1,96706620,1883,34.77,1.73,12,0.26,56.00,1123.00,5990,20230215,-67.50,1648,20231024,18.14,2155,-9.65,20240110,1873,3.95,20240104,5990,-67.50,20230215,1648,18.14,20231024,2.28,N,048550,500,483 억,,2215638,N,N,50,N,00,N
20240112,090507,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,1980,-8,5,-0.40,54090209,27453,4.27,1999,1999,1950,2580,1392,1988,1970.28,2.29,0,5954,2064,2025,2006,1967,1948,2016,1958,484,592,500,1230,1,1,96706620,1915,35.36,1.76,12,0.03,56.00,1123.00,5990,20230215,-66.94,1648,20231024,20.15,2155,-8.12,20240110,1873,5.71,20240104,5990,-66.94,20230215,1648,20.15,20231024,2.28,N,048550,500,483 억,,2215638,N,N,50,N,00,N
20240111,160505,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,1988,-10,5,-0.50,1282554570,638799,20.20,2000,2045,1987,2595,1399,1998,2007.85,2.19,-11096,32943,2212,2105,2048,1941,1884,2076,1912,484,597,500,1230,1,1,96706620,1923,35.50,1.77,12,0.66,56.00,1123.00,5990,20230215,-66.81,1648,20231024,20.63,2155,-7.75,20240110,1873,6.14,20240104,5990,-66.81,20230215,1648,20.63,20231024,2.33,N,048550,500,483 억,,2121819,N,N,50,N,00,N
20240111,150508,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,1994,-4,5,-0.20,1173334242,583898,18.46,2000,2045,1992,2595,1399,1998,2009.49,2.19,-11096,39064,2212,2105,2048,1941,1884,2076,1912,484,597,500,1230,1,1,96706620,1928,35.61,1.78,12,0.60,56.00,1123.00,5990,20230215,-66.71,1648,20231024,21.00,2155,-7.47,20240110,1873,6.46,20240104,5990,-66.71,20230215,1648,21.00,20231024,2.33,N,048550,500,483 억,,2121819,N,N,744,N,00,N
20240111,140507,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,2005,7,2,0.35,877165320,435680,13.78,2000,2045,1999,2595,1399,1998,2013.33,2.19,-11096,44639,2212,2105,2048,1941,1884,2076,1912,484,597,500,1230,5,1,96706620,1939,35.80,1.79,12,0.45,56.00,1123.00,5990,20230215,-66.53,1648,20231024,21.66,2155,-6.96,20240110,1873,7.05,20240104,5990,-66.53,20230215,1648,21.66,20231024,2.33,N,048550,500,483 억,,2121819,N,N,744,N,00,N
20240111,130505,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,2025,27,2,1.35,655613525,325287,10.29,2000,2045,1999,2595,1399,1998,2015.50,2.19,-11096,47294,2212,2105,2048,1941,1884,2076,1912,484,597,500,1230,5,1,96706620,1958,36.16,1.80,12,0.34,56.00,1123.00,5990,20230215,-66.19,1648,20231024,22.88,2155,-6.03,20240110,1873,8.12,20240104,5990,-66.19,20230215,1648,22.88,20231024,2.33,N,048550,500,483 억,,2121819,N,N,744,N,00,N
20240111,120506,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,2025,27,2,1.35,536464930,266558,8.43,2000,2045,1999,2595,1399,1998,2012.57,2.19,-11096,52334,2212,2105,2048,1941,1884,2076,1912,484,597,500,1230,5,1,96706620,1958,36.16,1.80,12,0.28,56.00,1123.00,5990,20230215,-66.19,1648,20231024,22.88,2155,-6.03,20240110,1873,8.12,20240104,5990,-66.19,20230215,1648,22.88,20231024,2.33,N,048550,500,483 억,,2121819,N,N,744,N,00,N
20240111,110508,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,2010,12,2,0.60,410256105,204432,6.46,2000,2025,1999,2595,1399,1998,2006.81,2.19,-11096,52958,2212,2105,2048,1941,1884,2076,1912,484,597,500,1230,5,1,96706620,1944,35.89,1.79,12,0.21,56.00,1123.00,5990,20230215,-66.44,1648,20231024,21.97,2155,-6.73,20240110,1873,7.31,20240104,5990,-66.44,20230215,1648,21.97,20231024,2.33,N,048550,500,483 억,,2121819,N,N,744,N,00,N
20240111,100507,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,2010,12,2,0.60,303152075,151172,4.78,2000,2025,1999,2595,1399,1998,2005.35,2.19,-11096,30867,2212,2105,2048,1941,1884,2076,1912,484,597,500,1230,5,1,96706620,1944,35.89,1.79,12,0.16,56.00,1123.00,5990,20230215,-66.44,1648,20231024,21.97,2155,-6.73,20240110,1873,7.31,20240104,5990,-66.44,20230215,1648,21.97,20231024,2.33,N,048550,500,483 억,,2121819,N,N,744,N,00,N
20240111,090505,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,2015,17,2,0.85,60443515,30038,0.95,2000,2025,2000,2595,1399,1998,2012.28,2.19,-11096,2669,2212,2105,2048,1941,1884,2076,1912,484,597,500,1230,5,1,96706620,1949,35.98,1.79,12,0.03,56.00,1123.00,5990,20230215,-66.36,1648,20231024,22.27,2155,-6.50,20240110,1873,7.58,20240104,5990,-66.36,20230215,1648,22.27,20231024,2.33,N,048550,500,483 억,,2121819,N,N,744,N,00,N
20240110,160504,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,1998,19,2,0.96,6526908181,3148764,691.93,2005,2155,1991,2570,1386,1979,2073.09,2.64,0,-421106,2019,1998,1972,1951,1925,2009,1962,484,591,500,1220,1,1,96706620,1932,35.68,1.78,12,3.26,56.00,1123.00,5990,20230215,-66.64,1648,20231024,21.24,2155,-7.29,20240110,1873,6.67,20240104,5990,-66.64,20230215,1648,21.24,20231024,2.35,N,048550,500,483 억,,2555064,N,N,744,N,00,N
20240110,150505,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,2005,26,2,1.31,6318399785,3044550,669.03,2005,2155,1991,2570,1386,1979,2075.31,2.64,0,-466984,2019,1998,1972,1951,1925,2009,1962,484,591,500,1220,5,1,96706620,1939,35.80,1.79,12,3.15,56.00,1123.00,5990,20230215,-66.53,1648,20231024,21.66,2155,-6.96,20240110,1873,7.05,20240104,5990,-66.53,20230215,1648,21.66,20231024,2.35,N,048550,500,483 억,,2555064,N,N,2238,N,00,N
20240110,140506,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,2010,31,2,1.57,6063641351,2917898,641.20,2005,2155,1991,2570,1386,1979,2078.09,2.64,0,-471466,2019,1998,1972,1951,1925,2009,1962,484,591,500,1220,5,1,96706620,1944,35.89,1.79,12,3.02,56.00,1123.00,5990,20230215,-66.44,1648,20231024,21.97,2155,-6.73,20240110,1873,7.31,20240104,5990,-66.44,20230215,1648,21.97,20231024,2.35,N,048550,500,483 억,,2555064,N,N,2238,N,00,N
20240110,130505,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,2035,56,2,2.83,5876931361,2825137,620.81,2005,2155,1991,2570,1386,1979,2080.23,2.64,0,-472400,2019,1998,1972,1951,1925,2009,1962,484,591,500,1220,5,1,96706620,1968,36.34,1.81,12,2.92,56.00,1123.00,5990,20230215,-66.03,1648,20231024,23.48,2155,-5.57,20240110,1873,8.65,20240104,5990,-66.03,20230215,1648,23.48,20231024,2.35,N,048550,500,483 억,,2555064,N,N,2238,N,00,N
20240110,120506,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,2040,61,2,3.08,5684358111,2730061,599.92,2005,2155,1991,2570,1386,1979,2082.14,2.64,0,-441770,2019,1998,1972,1951,1925,2009,1962,484,591,500,1220,5,1,96706620,1973,36.43,1.82,12,2.82,56.00,1123.00,5990,20230215,-65.94,1648,20231024,23.79,2155,-5.34,20240110,1873,8.92,20240104,5990,-65.94,20230215,1648,23.79,20231024,2.35,N,048550,500,483 억,,2555064,N,N,2238,N,00,N
20240110,110505,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,2025,46,2,2.32,5426125686,2602552,571.90,2005,2155,1991,2570,1386,1979,2084.92,2.64,0,-458571,2019,1998,1972,1951,1925,2009,1962,484,591,500,1220,5,1,96706620,1958,36.16,1.80,12,2.69,56.00,1123.00,5990,20230215,-66.19,1648,20231024,22.88,2155,-6.03,20240110,1873,8.12,20240104,5990,-66.19,20230215,1648,22.88,20231024,2.35,N,048550,500,483 억,,2555064,N,N,2238,N,00,N
20240110,100504,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,2040,61,2,3.08,4910173786,2350724,516.56,2005,2155,1991,2570,1386,1979,2088.79,2.64,0,-436329,2019,1998,1972,1951,1925,2009,1962,484,591,500,1220,5,1,96706620,1973,36.43,1.82,12,2.43,56.00,1123.00,5990,20230215,-65.94,1648,20231024,23.79,2155,-5.34,20240110,1873,8.92,20240104,5990,-65.94,20230215,1648,23.79,20231024,2.35,N,048550,500,483 억,,2555064,N,N,2238,N,00,N
20240110,090504,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,2020,41,2,2.07,187026456,93144,20.47,2005,2025,1991,2570,1386,1979,2007.93,2.64,0,19071,2019,1998,1972,1951,1925,2009,1962,484,591,500,1220,5,1,96706620,1953,36.07,1.80,12,0.10,56.00,1123.00,5990,20230215,-66.28,1648,20231024,22.57,2025,-0.25,20240110,1873,7.85,20240104,5990,-66.28,20230215,1648,22.57,20231024,2.35,N,048550,500,483 억,,2555064,N,N,2238,N,00,N
20240109,160503,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,1979,14,2,0.71,895666509,454198,99.48,1966,1993,1946,2550,1376,1965,1971.95,2.54,0,89845,1998,1981,1951,1934,1904,1990,1943,484,585,500,1210,1,1,96706620,1914,35.34,1.76,12,0.47,56.00,1123.00,5990,20230215,-66.96,1648,20231024,20.08,1993,-0.70,20240109,1873,5.66,20240104,5990,-66.96,20230215,1648,20.08,20231024,2.37,N,048550,500,483 억,,2454985,N,N,2238,N,00,N
20240109,150504,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,1979,14,2,0.71,847652967,429944,94.17,1966,1993,1946,2550,1376,1965,1971.54,2.54,0,83951,1998,1981,1951,1934,1904,1990,1943,484,585,500,1210,1,1,96706620,1914,35.34,1.76,12,0.44,56.00,1123.00,5990,20230215,-66.96,1648,20231024,20.08,1993,-0.70,20240109,1873,5.66,20240104,5990,-66.96,20230215,1648,20.08,20231024,2.37,N,048550,500,483 억,,2454985,N,N,1044,N,00,N
20240109,140503,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,1982,17,2,0.87,796581859,404076,88.51,1966,1993,1946,2550,1376,1965,1971.37,2.54,0,79800,1998,1981,1951,1934,1904,1990,1943,484,585,500,1210,1,1,96706620,1917,35.39,1.76,12,0.42,56.00,1123.00,5990,20230215,-66.91,1648,20231024,20.27,1993,-0.55,20240109,1873,5.82,20240104,5990,-66.91,20230215,1648,20.27,20231024,2.37,N,048550,500,483 억,,2454985,N,N,1044,N,00,N
20240109,130503,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,1968,3,2,0.15,706391124,358286,78.48,1966,1993,1946,2550,1376,1965,1971.58,2.54,0,68673,1998,1981,1951,1934,1904,1990,1943,484,585,500,1210,1,1,96706620,1903,35.14,1.75,12,0.37,56.00,1123.00,5990,20230215,-67.15,1648,20231024,19.42,1993,-1.25,20240109,1873,5.07,20240104,5990,-67.15,20230215,1648,19.42,20231024,2.37,N,048550,500,483 억,,2454985,N,N,1044,N,00,N
20240109,120508,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,1990,25,2,1.27,543111613,276103,60.48,1966,1990,1946,2550,1376,1965,1967.06,2.54,0,68927,1998,1981,1951,1934,1904,1990,1943,484,585,500,1210,1,1,96706620,1924,35.54,1.77,12,0.29,56.00,1123.00,5990,20230215,-66.78,1648,20231024,20.75,1990,0.00,20240109,1873,6.25,20240104,5990,-66.78,20230215,1648,20.75,20231024,2.37,N,048550,500,483 억,,2454985,N,N,1044,N,00,N
20240109,110504,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,1971,6,2,0.31,376353168,191906,42.03,1966,1983,1946,2550,1376,1965,1961.13,2.54,0,31767,1998,1981,1951,1934,1904,1990,1943,484,585,500,1210,1,1,96706620,1906,35.20,1.76,12,0.20,56.00,1123.00,5990,20230215,-67.10,1648,20231024,19.60,1983,-0.61,20240109,1873,5.23,20240104,5990,-67.10,20230215,1648,19.60,20231024,2.37,N,048550,500,483 억,,2454985,N,N,1044,N,00,N
20240109,100504,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,1963,-2,5,-0.10,242386349,123608,27.07,1966,1983,1949,2550,1376,1965,1960.93,2.54,0,4595,1998,1981,1951,1934,1904,1990,1943,484,585,500,1210,1,1,96706620,1898,35.05,1.75,12,0.13,56.00,1123.00,5990,20230215,-67.23,1648,20231024,19.11,1983,-1.01,20240109,1873,4.81,20240104,5990,-67.23,20230215,1648,19.11,20231024,2.37,N,048550,500,483 억,,2454985,N,N,1044,N,00,N
20240109,090503,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,1957,-8,5,-0.41,80261611,40785,8.93,1966,1983,1950,2550,1376,1965,1967.92,2.54,0,-20123,1998,1981,1951,1934,1904,1990,1943,484,585,500,1210,1,1,96706620,1893,34.95,1.74,12,0.04,56.00,1123.00,5990,20230215,-67.33,1648,20231024,18.75,1983,-1.31,20240109,1873,4.48,20240104,5990,-67.33,20230215,1648,18.75,20231024,2.37,N,048550,500,483 억,,2454985,N,N,1044,N,00,N
20240108,160503,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,1965,46,2,2.40,872220794,447404,196.53,1941,1968,1921,2490,1344,1919,1949.48,2.39,-8352,140766,1975,1947,1911,1883,1847,1961,1897,484,571,500,1180,1,1,96706620,1900,35.09,1.75,12,0.46,56.00,1123.00,5990,20230215,-67.20,1648,20231024,19.24,1968,-0.15,20240108,1873,4.91,20240104,5990,-67.20,20230215,1648,19.24,20231024,2.34,N,048550,500,483 억,,2314340,N,N,1044,N,00,N
20240108,150504,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,1957,38,2,1.98,807669245,414481,182.07,1941,1968,1921,2490,1344,1919,1948.64,2.39,-8352,139503,1975,1947,1911,1883,1847,1961,1897,484,571,500,1180,1,1,96706620,1893,34.95,1.74,12,0.43,56.00,1123.00,5990,20230215,-67.33,1648,20231024,18.75,1968,-0.56,20240108,1873,4.48,20240104,5990,-67.33,20230215,1648,18.75,20231024,2.34,N,048550,500,483 억,,2314340,N,N,56,N,00,N
20240108,140503,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,1956,37,2,1.93,752868512,386459,169.76,1941,1968,1921,2490,1344,1919,1948.13,2.39,-8352,137186,1975,1947,1911,1883,1847,1961,1897,484,571,500,1180,1,1,96706620,1892,34.93,1.74,12,0.40,56.00,1123.00,5990,20230215,-67.35,1648,20231024,18.69,1968,-0.61,20240108,1873,4.43,20240104,5990,-67.35,20230215,1648,18.69,20231024,2.34,N,048550,500,483 억,,2314340,N,N,56,N,00,N
20240108,130502,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,1958,39,2,2.03,677170208,347660,152.72,1941,1968,1921,2490,1344,1919,1947.80,2.39,-8352,133289,1975,1947,1911,1883,1847,1961,1897,484,571,500,1180,1,1,96706620,1894,34.96,1.74,12,0.36,56.00,1123.00,5990,20230215,-67.31,1648,20231024,18.81,1968,-0.51,20240108,1873,4.54,20240104,5990,-67.31,20230215,1648,18.81,20231024,2.34,N,048550,500,483 억,,2314340,N,N,56,N,00,N
20240108,120504,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,1951,32,2,1.67,626009068,321505,141.23,1941,1968,1921,2490,1344,1919,1947.13,2.39,-8352,124625,1975,1947,1911,1883,1847,1961,1897,484,571,500,1180,1,1,96706620,1887,34.84,1.74,12,0.33,56.00,1123.00,5990,20230215,-67.43,1648,20231024,18.39,1968,-0.86,20240108,1873,4.16,20240104,5990,-67.43,20230215,1648,18.39,20231024,2.34,N,048550,500,483 억,,2314340,N,N,56,N,00,N
20240108,110504,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,1938,19,2,0.99,559640348,287558,126.32,1941,1968,1921,2490,1344,1919,1946.19,2.39,-8352,108240,1975,1947,1911,1883,1847,1961,1897,484,571,500,1180,1,1,96706620,1874,34.61,1.73,12,0.30,56.00,1123.00,5990,20230215,-67.65,1648,20231024,17.60,1968,-1.52,20240108,1873,3.47,20240104,5990,-67.65,20230215,1648,17.60,20231024,2.34,N,048550,500,483 억,,2314340,N,N,56,N,00,N
20240108,100505,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,1948,29,2,1.51,417095928,214386,94.17,1941,1968,1921,2490,1344,1919,1945.55,2.39,-8352,86112,1975,1947,1911,1883,1847,1961,1897,484,571,500,1180,1,1,96706620,1884,34.79,1.73,12,0.22,56.00,1123.00,5990,20230215,-67.48,1648,20231024,18.20,1968,-1.02,20240108,1873,4.00,20240104,5990,-67.48,20230215,1648,18.20,20231024,2.34,N,048550,500,483 억,,2314340,N,N,56,N,00,N
20240108,090503,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,1925,6,2,0.31,46068197,23805,10.46,1941,1944,1922,2490,1344,1919,1935.30,2.39,-8352,-9606,1975,1947,1911,1883,1847,1961,1897,484,571,500,1180,1,1,96706620,1862,34.38,1.71,12,0.02,56.00,1123.00,5990,20230215,-67.86,1648,20231024,16.81,1944,-0.98,20240108,1873,2.78,20240104,5990,-67.86,20230215,1648,16.81,20231024,2.34,N,048550,500,483 억,,2314340,N,N,56,N,00,N
20240105,160502,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,1919,38,2,2.02,435578218,227286,82.09,1875,1939,1875,2445,1317,1881,1916.41,2.30,0,98324,1938,1909,1891,1862,1844,1900,1853,484,564,500,1160,1,1,96706620,1856,34.27,1.71,12,0.24,56.00,1123.00,5990,20230215,-67.96,1648,20231024,16.44,1939,-1.03,20240105,1873,2.46,20240104,5990,-67.96,20230215,1648,16.44,20231024,2.39,N,048550,500,483 억,,2224170,N,N,56,N,00,N
20240105,150504,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,1905,24,2,1.28,415562285,216833,78.32,1875,1939,1875,2445,1317,1881,1916.51,2.30,0,97400,1938,1909,1891,1862,1844,1900,1853,484,564,500,1160,1,1,96706620,1842,34.02,1.70,12,0.22,56.00,1123.00,5990,20230215,-68.20,1648,20231024,15.59,1939,-1.75,20240105,1873,1.71,20240104,5990,-68.20,20230215,1648,15.59,20231024,2.39,N,048550,500,483 억,,2224170,N,N,0,N,00,N
20240105,140501,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,1907,26,2,1.38,380819537,198612,71.74,1875,1939,1875,2445,1317,1881,1917.40,2.30,0,94284,1938,1909,1891,1862,1844,1900,1853,484,564,500,1160,1,1,96706620,1844,34.05,1.70,12,0.21,56.00,1123.00,5990,20230215,-68.16,1648,20231024,15.72,1939,-1.65,20240105,1873,1.82,20240104,5990,-68.16,20230215,1648,15.72,20231024,2.39,N,048550,500,483 억,,2224170,N,N,0,N,00,N
20240105,130502,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,1910,29,2,1.54,359391226,187374,67.68,1875,1939,1875,2445,1317,1881,1918.04,2.30,0,93163,1938,1909,1891,1862,1844,1900,1853,484,564,500,1160,1,1,96706620,1847,34.11,1.70,12,0.19,56.00,1123.00,5990,20230215,-68.11,1648,20231024,15.90,1939,-1.50,20240105,1873,1.98,20240104,5990,-68.11,20230215,1648,15.90,20231024,2.39,N,048550,500,483 억,,2224170,N,N,0,N,00,N
20240105,120503,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,1919,38,2,2.02,306051605,159523,57.62,1875,1939,1875,2445,1317,1881,1918.54,2.30,0,78515,1938,1909,1891,1862,1844,1900,1853,484,564,500,1160,1,1,96706620,1856,34.27,1.71,12,0.16,56.00,1123.00,5990,20230215,-67.96,1648,20231024,16.44,1939,-1.03,20240105,1873,2.46,20240104,5990,-67.96,20230215,1648,16.44,20231024,2.39,N,048550,500,483 억,,2224170,N,N,0,N,00,N
20240105,110501,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,1923,42,2,2.23,277025591,144374,52.15,1875,1939,1875,2445,1317,1881,1918.81,2.30,0,75134,1938,1909,1891,1862,1844,1900,1853,484,564,500,1160,1,1,96706620,1860,34.34,1.71,12,0.15,56.00,1123.00,5990,20230215,-67.90,1648,20231024,16.69,1939,-0.83,20240105,1873,2.67,20240104,5990,-67.90,20230215,1648,16.69,20231024,2.39,N,048550,500,483 억,,2224170,N,N,0,N,00,N
20240105,100504,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,1927,46,2,2.45,171159704,89507,32.33,1875,1929,1875,2445,1317,1881,1912.25,2.30,0,55306,1938,1909,1891,1862,1844,1900,1853,484,564,500,1160,1,1,96706620,1864,34.41,1.72,12,0.09,56.00,1123.00,5990,20230215,-67.83,1648,20231024,16.93,1929,0.00,20240103,1873,2.88,20240104,5990,-67.83,20230215,1648,16.93,20231024,2.39,N,048550,500,483 억,,2224170,N,N,0,N,00,N
20240105,090502,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,1885,4,2,0.21,10015682,5303,1.92,1875,1899,1875,2445,1317,1881,1888.68,2.30,0,-71,1938,1909,1891,1862,1844,1900,1853,484,564,500,1160,1,1,96706620,1823,33.66,1.68,12,0.01,56.00,1123.00,5990,20230215,-68.53,1648,20231024,14.38,1929,-2.28,20240103,1873,0.64,20240104,5990,-68.53,20230215,1648,14.38,20231024,2.39,N,048550,500,483 억,,2224170,N,N,0,N,00,N
20240104,160500,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,1881,-24,5,-1.26,521924099,276507,95.48,1920,1920,1873,2475,1334,1905,1887.62,2.43,0,-122028,1945,1924,1908,1887,1871,1917,1880,484,570,500,1180,1,1,96706620,1819,33.59,1.67,12,0.29,56.00,1123.00,5990,20230215,-68.60,1648,20231024,14.14,1929,-2.49,20240103,1873,0.43,20240104,5990,-68.60,20230215,1648,14.14,20231024,2.39,N,048550,500,483 억,,2348306,N,N,540,N,00,N
20240104,150500,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,1881,-24,5,-1.26,481915847,255244,88.14,1920,1920,1873,2475,1334,1905,1888.06,2.43,0,-113268,1945,1924,1908,1887,1871,1917,1880,484,570,500,1180,1,1,96706620,1819,33.59,1.67,12,0.26,56.00,1123.00,5990,20230215,-68.60,1648,20231024,14.14,1929,-2.49,20240103,1873,0.43,20240104,5990,-68.60,20230215,1648,14.14,20231024,2.39,N,048550,500,483 억,,2348306,N,N,540,N,00,N
20240104,140501,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,1881,-24,5,-1.26,436483560,231082,79.80,1920,1920,1873,2475,1334,1905,1888.87,2.43,0,-105061,1945,1924,1908,1887,1871,1917,1880,484,570,500,1180,1,1,96706620,1819,33.59,1.67,12,0.24,56.00,1123.00,5990,20230215,-68.60,1648,20231024,14.14,1929,-2.49,20240103,1873,0.43,20240104,5990,-68.60,20230215,1648,14.14,20231024,2.39,N,048550,500,483 억,,2348306,N,N,540,N,00,N
20240104,130501,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,1881,-24,5,-1.26,414496147,219403,75.76,1920,1920,1873,2475,1334,1905,1889.20,2.43,0,-102390,1945,1924,1908,1887,1871,1917,1880,484,570,500,1180,1,1,96706620,1819,33.59,1.67,12,0.23,56.00,1123.00,5990,20230215,-68.60,1648,20231024,14.14,1929,-2.49,20240103,1873,0.43,20240104,5990,-68.60,20230215,1648,14.14,20231024,2.39,N,048550,500,483 억,,2348306,N,N,540,N,00,N
20240104,120459,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,1880,-25,5,-1.31,377578097,199744,68.97,1920,1920,1876,2475,1334,1905,1890.31,2.43,0,-96942,1945,1924,1908,1887,1871,1917,1880,484,570,500,1180,1,1,96706620,1818,33.57,1.67,12,0.21,56.00,1123.00,5990,20230215,-68.61,1648,20231024,14.08,1929,-2.54,20240103,1876,0.21,20240104,5990,-68.61,20230215,1648,14.08,20231024,2.39,N,048550,500,483 억,,2348306,N,N,540,N,00,N
20240104,110500,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,1884,-21,5,-1.10,321452193,169882,58.66,1920,1920,1879,2475,1334,1905,1892.21,2.43,0,-94258,1945,1924,1908,1887,1871,1917,1880,484,570,500,1180,1,1,96706620,1822,33.64,1.68,12,0.18,56.00,1123.00,5990,20230215,-68.55,1648,20231024,14.32,1929,-2.33,20240103,1879,0.27,20240104,5990,-68.55,20230215,1648,14.32,20231024,2.39,N,048550,500,483 억,,2348306,N,N,540,N,00,N
20240104,100500,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,1893,-12,5,-0.63,196901260,103783,35.84,1920,1920,1884,2475,1334,1905,1897.24,2.43,0,-64405,1945,1924,1908,1887,1871,1917,1880,484,570,500,1180,1,1,96706620,1831,33.80,1.69,12,0.11,56.00,1123.00,5990,20230215,-68.40,1648,20231024,14.87,1929,-1.87,20240103,1881,0.64,20240102,5990,-68.40,20230215,1648,14.87,20231024,2.39,N,048550,500,483 억,,2348306,N,N,540,N,00,N
20240104,090501,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,1910,5,2,0.26,31104217,16313,5.63,1920,1920,1890,2475,1334,1905,1906.71,2.43,0,-9245,1945,1924,1908,1887,1871,1917,1880,484,570,500,1180,1,1,96706620,1847,34.11,1.70,12,0.02,56.00,1123.00,5990,20230215,-68.11,1648,20231024,15.90,1929,-0.98,20240103,1881,1.54,20240102,5990,-68.11,20230215,1648,15.90,20231024,2.39,N,048550,500,483 억,,2348306,N,N,540,N,00,N
20240103,160459,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,1905,-9,5,-0.47,541772611,284271,124.55,1911,1929,1892,2485,1340,1914,1905.83,2.51,0,-83582,1953,1933,1907,1887,1861,1943,1897,484,571,500,1180,1,1,96706620,1842,34.02,1.70,12,0.29,56.00,1123.00,5990,20230215,-68.20,1648,20231024,15.59,1929,-1.24,20240103,1881,1.28,20240102,5990,-68.20,20230215,1648,15.59,20231024,2.39,N,048550,500,483 억,,2430861,N,N,540,N,00,N
20240103,150458,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,1909,-5,5,-0.26,509506684,267312,117.12,1911,1929,1892,2485,1340,1914,1906.03,2.51,0,-84751,1953,1933,1907,1887,1861,1943,1897,484,571,500,1180,1,1,96706620,1846,34.09,1.70,12,0.28,56.00,1123.00,5990,20230215,-68.13,1648,20231024,15.84,1929,-1.04,20240103,1881,1.49,20240102,5990,-68.13,20230215,1648,15.84,20231024,2.39,N,048550,500,483 억,,2430861,N,N,2981,N,00,N
20240103,140456,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,1904,-10,5,-0.52,448740470,235361,103.12,1911,1929,1892,2485,1340,1914,1906.60,2.51,0,-80682,1953,1933,1907,1887,1861,1943,1897,484,571,500,1180,1,1,96706620,1841,34.00,1.70,12,0.24,56.00,1123.00,5990,20230215,-68.21,1648,20231024,15.53,1929,-1.30,20240103,1881,1.22,20240102,5990,-68.21,20230215,1648,15.53,20231024,2.39,N,048550,500,483 억,,2430861,N,N,2981,N,00,N
20240103,130458,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,1900,-14,5,-0.73,409626778,214836,94.13,1911,1929,1892,2485,1340,1914,1906.69,2.51,0,-81858,1953,1933,1907,1887,1861,1943,1897,484,571,500,1180,1,1,96706620,1837,33.93,1.69,12,0.22,56.00,1123.00,5990,20230215,-68.28,1648,20231024,15.29,1929,-1.50,20240103,1881,1.01,20240102,5990,-68.28,20230215,1648,15.29,20231024,2.39,N,048550,500,483 억,,2430861,N,N,2981,N,00,N
20240103,120501,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,1904,-10,5,-0.52,332077225,174027,76.25,1911,1929,1892,2485,1340,1914,1908.19,2.51,0,-77959,1953,1933,1907,1887,1861,1943,1897,484,571,500,1180,1,1,96706620,1841,34.00,1.70,12,0.18,56.00,1123.00,5990,20230215,-68.21,1648,20231024,15.53,1929,-1.30,20240103,1881,1.22,20240102,5990,-68.21,20230215,1648,15.53,20231024,2.39,N,048550,500,483 억,,2430861,N,N,2981,N,00,N
20240103,110458,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,1909,-5,5,-0.26,288996615,151403,66.34,1911,1929,1892,2485,1340,1914,1908.78,2.51,0,-74686,1953,1933,1907,1887,1861,1943,1897,484,571,500,1180,1,1,96706620,1846,34.09,1.70,12,0.16,56.00,1123.00,5990,20230215,-68.13,1648,20231024,15.84,1929,-1.04,20240103,1881,1.49,20240102,5990,-68.13,20230215,1648,15.84,20231024,2.39,N,048550,500,483 억,,2430861,N,N,2981,N,00,N
20240103,100458,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,1906,-8,5,-0.42,212972914,111416,48.82,1911,1929,1900,2485,1340,1914,1911.51,2.51,0,-58448,1953,1933,1907,1887,1861,1943,1897,484,571,500,1180,1,1,96706620,1843,34.04,1.70,12,0.12,56.00,1123.00,5990,20230215,-68.18,1648,20231024,15.66,1929,-1.19,20240103,1881,1.33,20240102,5990,-68.18,20230215,1648,15.66,20231024,2.39,N,048550,500,483 억,,2430861,N,N,2981,N,00,N
20240103,090457,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,1912,-2,5,-0.10,29525975,15416,6.75,1911,1929,1911,2485,1340,1914,1915.30,2.51,0,-7712,1953,1933,1907,1887,1861,1943,1897,484,571,500,1180,1,1,96706620,1849,34.14,1.70,12,0.02,56.00,1123.00,5990,20230215,-68.08,1648,20231024,16.02,1929,-0.88,20240103,1881,1.65,20240102,5990,-68.08,20230215,1648,16.02,20231024,2.39,N,048550,500,483 억,,2430861,N,N,2981,N,00,N
20240102,160458,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,1914,27,2,1.43,433482128,227001,179.78,1881,1927,1881,2450,1321,1887,1909.58,2.42,0,87553,1936,1911,1890,1865,1844,1924,1878,484,563,500,1160,1,1,96706620,1851,34.18,1.70,12,0.23,56.00,1123.00,5990,20230215,-68.05,1648,20231024,16.14,1927,-0.67,20240102,1881,1.75,20240102,5990,-68.05,20230215,1648,16.14,20231024,2.37,N,048550,500,483 억,,2343319,N,N,2981,N,00,N
20240102,150457,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,1916,29,2,1.54,380510488,199333,157.87,1881,1927,1881,2450,1321,1887,1908.92,2.42,0,78911,1936,1911,1890,1865,1844,1924,1878,484,563,500,1160,1,1,96706620,1853,34.21,1.71,12,0.21,56.00,1123.00,5990,20230215,-68.01,1648,20231024,16.26,1927,-0.57,20240102,1881,1.86,20240102,5990,-68.01,20230215,1648,16.26,20231024,2.37,N,048550,500,483 억,,2343319,N,N,3267,N,00,N
20240102,140458,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,1920,33,2,1.75,343136462,179841,142.43,1881,1927,1881,2450,1321,1887,1908.00,2.42,0,74870,1936,1911,1890,1865,1844,1924,1878,484,563,500,1160,1,1,96706620,1857,34.29,1.71,12,0.19,56.00,1123.00,5990,20230215,-67.95,1648,20231024,16.50,1927,-0.36,20240102,1881,2.07,20240102,5990,-67.95,20230215,1648,16.50,20231024,2.37,N,048550,500,483 억,,2343319,N,N,3267,N,00,N
20240102,130455,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,1914,27,2,1.43,260792850,136860,108.39,1881,1916,1881,2450,1321,1887,1905.54,2.42,0,66747,1936,1911,1890,1865,1844,1924,1878,484,563,500,1160,1,1,96706620,1851,34.18,1.70,12,0.14,56.00,1123.00,5990,20230215,-68.05,1648,20231024,16.14,1916,-0.10,20240102,1881,1.75,20240102,5990,-68.05,20230215,1648,16.14,20231024,2.37,N,048550,500,483 억,,2343319,N,N,3267,N,00,N
20240102,120455,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,1911,24,2,1.27,228600613,120006,95.04,1881,1914,1881,2450,1321,1887,1904.91,2.42,0,58802,1936,1911,1890,1865,1844,1924,1878,484,563,500,1160,1,1,96706620,1848,34.12,1.70,12,0.12,56.00,1123.00,5990,20230215,-68.10,1648,20231024,15.96,1914,-0.16,20240102,1881,1.59,20240102,5990,-68.10,20230215,1648,15.96,20231024,2.37,N,048550,500,483 억,,2343319,N,N,3267,N,00,N
20240102,110455,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,1912,25,2,1.32,155676662,81799,64.78,1881,1914,1881,2450,1321,1887,1903.16,2.42,0,35833,1936,1911,1890,1865,1844,1924,1878,484,563,500,1160,1,1,96706620,1849,34.14,1.70,12,0.08,56.00,1123.00,5990,20230215,-68.08,1648,20231024,16.02,1914,-0.10,20240102,1881,1.65,20240102,5990,-68.08,20230215,1648,16.02,20231024,2.37,N,048550,500,483 억,,2343319,N,N,3267,N,00,N
20240102,100449,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,1910,23,2,1.22,14022736,7402,5.86,1881,1910,1881,2450,1321,1887,1894.45,2.42,0,-143,1936,1911,1890,1865,1844,1924,1878,484,563,500,1160,1,1,96706620,1847,34.11,1.70,12,0.01,56.00,1123.00,5990,20230215,-68.11,1648,20231024,15.90,1910,0.00,20240102,1881,1.54,20240102,5990,-68.11,20230215,1648,15.90,20231024,2.37,N,048550,500,483 억,,2343319,N,N,3267,N,00,N
20240102,090444,57,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,1887,0,3,0.00,0,0,0.00,0,0,0,2450,1321,1887,0.00,2.42,0,0,1936,1911,1890,1865,1844,1924,1878,484,563,500,1160,1,1,96706620,1825,33.70,1.68,12,0.00,56.00,1123.00,5990,20230215,-68.50,1648,20231024,14.50,0,0.00,0,0,0.00,0,5990,-68.50,20230215,1648,14.50,20231024,2.37,N,048550,500,483 억,,2343319,N,N,3267,N,00,N