KissMeData/048550/price/prices-20230901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

2024-11-17 15:27:48 +09:00

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	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	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	N
3	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	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	N
4	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	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	N
5	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	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	N
6	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	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	N
7	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	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	N
8	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	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	N
9	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	-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	N
10	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	-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	N
11	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	-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	N
12	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	-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	N
13	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	-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	N
14	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	-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	N
15	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	-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	N
16	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	-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	N
17	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	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	N
18	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	-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	N
19	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	-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	N
20	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	-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	N
21	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	-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	N
22	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	-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	N
23	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	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	N
24	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	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	N
25	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	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	N
26	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	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	N
27	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	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	N
28	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	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	N
29	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	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	N
30	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	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	N
31	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	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	N
32	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	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	N
33	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	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	N
34	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	-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	N
35	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	-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	N
36	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	-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	N
37	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	-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	N
38	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	-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	N
39	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	-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	N
40	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	-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	N
41	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	-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	N
42	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	-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	N
43	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	-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	N
44	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	-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	N
45	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	-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	N
46	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	-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	N
47	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	-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	N
48	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	-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	N
49	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	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	N
50	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	-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	N
51	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	-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	N
52	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	-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	N
53	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	-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	N
54	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	-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	N
55	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	-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	N
56	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	-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	N
57	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	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	N
58	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	-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	N
59	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	-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	N
60	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	-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	N
61	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	-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	N
62	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	-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	N
63	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	-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	N
64	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	-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	N
65	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	-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	N
66	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	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	N
67	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	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	N
68	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	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	N
69	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	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	N
70	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	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	N
71	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	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	N
72	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	-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	N
73	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	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	N
74	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	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	N
75	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	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	N
76	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	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	N
77	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	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	N
78	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	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	N
79	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	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	N
80	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	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	N
81	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	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	N
82	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	-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	N
83	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	-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	N
84	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	-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	N
85	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	-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	N
86	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	-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	N
87	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	-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	N
88	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	-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	N
89	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	-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	N
90	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	-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	N
91	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	-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	N
92	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	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	N
93	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	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	N
94	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	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	N
95	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	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	N
96	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	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	N
97	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	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	N
98	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	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	N
99	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	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	N
100	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	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	N
101	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	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	N
102	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	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	N
103	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	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	N
104	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	-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	N
105	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	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	N
106	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	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	N
107	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	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	N
108	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	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	N
109	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	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	N
110	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	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	N
111	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	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	N
112	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	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	N
113	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	-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	N
114	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	-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	N
115	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	-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	N
116	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	-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	N
117	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	-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	N
118	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	-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	N
119	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	-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	N
120	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	-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	N
121	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	-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	N
122	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	-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	N
123	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	-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	N
124	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	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	N
125	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	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	N
126	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	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	N
127	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	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	N
128	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	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	N
129	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	-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	N
130	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	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	N
131	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	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	N
132	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	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	N
133	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	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	N
134	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	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	N
135	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	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	N
136	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	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	N
137	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	-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	N
138	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	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	N
139	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	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	N
140	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	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	N
141	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	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	N
142	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	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	N
143	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	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	N
144	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	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	N
145	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	-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	N
146	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	-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	N
147	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	-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	N
148	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	-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	N
149	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	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	N
150	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	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	N
151	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	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	N
152	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	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	N
153	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	-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	N

65 KiB Raw Blame History

65 KiB

Raw Blame History