KissMeData/048550/price/prices-20231201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160543	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1887	12	2	0.64	238436661	126268	58.36	1876	1915	1869	2435	1313	1875	1888.40	2.42	8433	8350	1963	1918	1854	1809	1745	1941	1832	484	560	500	1160	1	1	96706620	1825	33.70	1.68	12	0.13	56.00	1123.00	5990	20230215	-68.50	1648	20231024	14.50	5990	-68.50	20230215	1648	14.50	20231024	5990	-68.50	20230215	1648	14.50	20231024	2.36	N	048550	500	483 억	2343319	N	N	3267	N	N
3	20231229	150539	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1887	12	2	0.64	238436661	126268	58.36	1876	1915	1869	2435	1313	1875	1888.40	2.42	8433	8350	1963	1918	1854	1809	1745	1941	1832	484	560	500	1160	1	1	96706620	1825	33.70	1.68	12	0.13	56.00	1123.00	5990	20230215	-68.50	1648	20231024	14.50	5990	-68.50	20230215	1648	14.50	20231024	5990	-68.50	20230215	1648	14.50	20231024	2.36	N	048550	500	483 억	2343319	N	N	3267	N	N
4	20231229	140540	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1887	12	2	0.64	238436661	126268	58.36	1876	1915	1869	2435	1313	1875	1888.40	2.42	8433	8350	1963	1918	1854	1809	1745	1941	1832	484	560	500	1160	1	1	96706620	1825	33.70	1.68	12	0.13	56.00	1123.00	5990	20230215	-68.50	1648	20231024	14.50	5990	-68.50	20230215	1648	14.50	20231024	5990	-68.50	20230215	1648	14.50	20231024	2.36	N	048550	500	483 억	2343319	N	N	3267	N	N
5	20231229	130539	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1887	12	2	0.64	238436661	126268	58.36	1876	1915	1869	2435	1313	1875	1888.40	2.42	8433	8350	1963	1918	1854	1809	1745	1941	1832	484	560	500	1160	1	1	96706620	1825	33.70	1.68	12	0.13	56.00	1123.00	5990	20230215	-68.50	1648	20231024	14.50	5990	-68.50	20230215	1648	14.50	20231024	5990	-68.50	20230215	1648	14.50	20231024	2.36	N	048550	500	483 억	2343319	N	N	3267	N	N
6	20231229	120540	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1887	12	2	0.64	238436661	126268	58.36	1876	1915	1869	2435	1313	1875	1888.40	2.42	8433	8350	1963	1918	1854	1809	1745	1941	1832	484	560	500	1160	1	1	96706620	1825	33.70	1.68	12	0.13	56.00	1123.00	5990	20230215	-68.50	1648	20231024	14.50	5990	-68.50	20230215	1648	14.50	20231024	5990	-68.50	20230215	1648	14.50	20231024	2.36	N	048550	500	483 억	2343319	N	N	3267	N	N
7	20231229	110517	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1887	12	2	0.64	238436661	126268	58.36	1876	1915	1869	2435	1313	1875	1888.40	2.42	8433	8350	1963	1918	1854	1809	1745	1941	1832	484	560	500	1160	1	1	96706620	1825	33.70	1.68	12	0.13	56.00	1123.00	5990	20230215	-68.50	1648	20231024	14.50	5990	-68.50	20230215	1648	14.50	20231024	5990	-68.50	20230215	1648	14.50	20231024	2.36	N	048550	500	483 억	2343319	N	N	3267	N	N
8	20231229	100522	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1887	12	2	0.64	238436661	126268	58.36	1876	1915	1869	2435	1313	1875	1888.40	2.42	8433	8350	1963	1918	1854	1809	1745	1941	1832	484	560	500	1160	1	1	96706620	1825	33.70	1.68	12	0.13	56.00	1123.00	5990	20230215	-68.50	1648	20231024	14.50	5990	-68.50	20230215	1648	14.50	20231024	5990	-68.50	20230215	1648	14.50	20231024	2.36	N	048550	500	483 억	2343319	N	N	3267	N	N
9	20231229	090522	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1887	12	2	0.64	238436661	126268	58.36	1876	1915	1869	2435	1313	1875	1888.40	2.42	8433	8350	1963	1918	1854	1809	1745	1941	1832	484	560	500	1160	1	1	96706620	1825	33.70	1.68	12	0.13	56.00	1123.00	5990	20230215	-68.50	1648	20231024	14.50	5990	-68.50	20230215	1648	14.50	20231024	5990	-68.50	20230215	1648	14.50	20231024	2.36	N	048550	500	483 억	2343319	N	N	3267	N	N
10	20231228	160517	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1887	12	2	0.64	227653725	120554	55.72	1876	1915	1869	2435	1313	1875	1888.40	2.41	0	8350	1963	1918	1854	1809	1745	1941	1832	484	560	500	1160	1	1	96706620	1825	33.70	1.68	12	0.12	56.00	1123.00	5990	20230215	-68.50	1648	20231024	14.50	5990	-68.50	20230215	1648	14.50	20231024	5990	-68.50	20230215	1648	14.50	20231024	2.36	N	048550	500	483 억	2334886	N	N	3267	N	N
11	20231228	150522	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1888	13	2	0.69	209291480	110833	51.23	1876	1915	1869	2435	1313	1875	1888.35	2.41	0	5824	1963	1918	1854	1809	1745	1941	1832	484	560	500	1160	1	1	96706620	1826	33.71	1.68	12	0.11	56.00	1123.00	5990	20230215	-68.48	1648	20231024	14.56	5990	-68.48	20230215	1648	14.56	20231024	5990	-68.48	20230215	1648	14.56	20231024	2.36	N	048550	500	483 억	2334886	N	N	66	N	N
12	20231228	140516	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1899	24	2	1.28	185900378	98447	45.50	1876	1915	1869	2435	1313	1875	1888.33	2.41	0	2227	1963	1918	1854	1809	1745	1941	1832	484	560	500	1160	1	1	96706620	1836	33.91	1.69	12	0.10	56.00	1123.00	5990	20230215	-68.30	1648	20231024	15.23	5990	-68.30	20230215	1648	15.23	20231024	5990	-68.30	20230215	1648	15.23	20231024	2.36	N	048550	500	483 억	2334886	N	N	66	N	N
13	20231228	130517	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1887	12	2	0.64	134197546	71206	32.91	1876	1915	1869	2435	1313	1875	1884.64	2.41	0	13701	1963	1918	1854	1809	1745	1941	1832	484	560	500	1160	1	1	96706620	1825	33.70	1.68	12	0.07	56.00	1123.00	5990	20230215	-68.50	1648	20231024	14.50	5990	-68.50	20230215	1648	14.50	20231024	5990	-68.50	20230215	1648	14.50	20231024	2.36	N	048550	500	483 억	2334886	N	N	66	N	N
14	20231228	120519	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1900	25	2	1.33	113534227	60284	27.86	1876	1915	1869	2435	1313	1875	1883.32	2.41	0	12812	1963	1918	1854	1809	1745	1941	1832	484	560	500	1160	1	1	96706620	1837	33.93	1.69	12	0.06	56.00	1123.00	5990	20230215	-68.28	1648	20231024	15.29	5990	-68.28	20230215	1648	15.29	20231024	5990	-68.28	20230215	1648	15.29	20231024	2.36	N	048550	500	483 억	2334886	N	N	66	N	N
15	20231228	110518	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1885	10	2	0.53	54715276	29134	13.47	1876	1891	1869	2435	1313	1875	1878.06	2.41	0	8686	1963	1918	1854	1809	1745	1941	1832	484	560	500	1160	1	1	96706620	1823	33.66	1.68	12	0.03	56.00	1123.00	5990	20230215	-68.53	1648	20231024	14.38	5990	-68.53	20230215	1648	14.38	20231024	5990	-68.53	20230215	1648	14.38	20231024	2.36	N	048550	500	483 억	2334886	N	N	66	N	N
16	20231228	100517	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1883	8	2	0.43	37353312	19912	9.20	1876	1891	1869	2435	1313	1875	1875.92	2.41	0	6511	1963	1918	1854	1809	1745	1941	1832	484	560	500	1160	1	1	96706620	1821	33.62	1.68	12	0.02	56.00	1123.00	5990	20230215	-68.56	1648	20231024	14.26	5990	-68.56	20230215	1648	14.26	20231024	5990	-68.56	20230215	1648	14.26	20231024	2.36	N	048550	500	483 억	2334886	N	N	66	N	N
17	20231228	090517	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1875	0	3	0.00	889081	474	0.22	1876	1876	1875	2435	1313	1875	1875.70	2.41	0	-169	1963	1918	1854	1809	1745	1941	1832	484	560	500	1160	1	1	96706620	1813	33.48	1.67	12	0.00	56.00	1123.00	5990	20230215	-68.70	1648	20231024	13.77	5990	-68.70	20230215	1648	13.77	20231024	5990	-68.70	20230215	1648	13.77	20231024	2.36	N	048550	500	483 억	2334886	N	N	66	N	N
18	20231227	160514	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1875	-11	5	-0.58	401745993	215048	83.75	1870	1899	1790	2450	1321	1886	1868.14	2.37	0	41877	1922	1904	1884	1866	1846	1913	1875	484	564	500	1160	1	1	96706620	1813	33.48	1.67	12	0.22	56.00	1123.00	5990	20230215	-68.70	1648	20231024	13.77	5990	-68.70	20230215	1648	13.77	20231024	5990	-68.70	20230215	1648	13.77	20231024	2.34	N	048550	500	483 억	2290758	N	N	66	N	N
19	20231227	150521	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1875	-11	5	-0.58	385035173	206136	80.28	1870	1899	1790	2450	1321	1886	1867.87	2.37	0	43481	1922	1904	1884	1866	1846	1913	1875	484	564	500	1160	1	1	96706620	1813	33.48	1.67	12	0.21	56.00	1123.00	5990	20230215	-68.70	1648	20231024	13.77	5990	-68.70	20230215	1648	13.77	20231024	5990	-68.70	20230215	1648	13.77	20231024	2.34	N	048550	500	483 억	2290758	N	N	0	N	N
20	20231227	140519	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1874	-12	5	-0.64	364993659	195448	76.12	1870	1899	1790	2450	1321	1886	1867.47	2.37	0	39231	1922	1904	1884	1866	1846	1913	1875	484	564	500	1160	1	1	96706620	1812	33.46	1.67	12	0.20	56.00	1123.00	5990	20230215	-68.71	1648	20231024	13.71	5990	-68.71	20230215	1648	13.71	20231024	5990	-68.71	20230215	1648	13.71	20231024	2.34	N	048550	500	483 억	2290758	N	N	0	N	N
21	20231227	130514	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1877	-9	5	-0.48	337850957	181012	70.50	1870	1899	1790	2450	1321	1886	1866.46	2.37	0	36740	1922	1904	1884	1866	1846	1913	1875	484	564	500	1160	1	1	96706620	1815	33.52	1.67	12	0.19	56.00	1123.00	5990	20230215	-68.66	1648	20231024	13.90	5990	-68.66	20230215	1648	13.90	20231024	5990	-68.66	20230215	1648	13.90	20231024	2.34	N	048550	500	483 억	2290758	N	N	0	N	N
22	20231227	120514	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1875	-11	5	-0.58	300891125	161310	62.82	1870	1899	1790	2450	1321	1886	1865.30	2.37	0	24310	1922	1904	1884	1866	1846	1913	1875	484	564	500	1160	1	1	96706620	1813	33.48	1.67	12	0.17	56.00	1123.00	5990	20230215	-68.70	1648	20231024	13.77	5990	-68.70	20230215	1648	13.77	20231024	5990	-68.70	20230215	1648	13.77	20231024	2.34	N	048550	500	483 억	2290758	N	N	0	N	N
23	20231227	110517	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1874	-12	5	-0.64	266687732	143047	55.71	1870	1899	1790	2450	1321	1886	1864.34	2.37	0	22168	1922	1904	1884	1866	1846	1913	1875	484	564	500	1160	1	1	96706620	1812	33.46	1.67	12	0.15	56.00	1123.00	5990	20230215	-68.71	1648	20231024	13.71	5990	-68.71	20230215	1648	13.71	20231024	5990	-68.71	20230215	1648	13.71	20231024	2.34	N	048550	500	483 억	2290758	N	N	0	N	N
24	20231227	100518	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1878	-8	5	-0.42	211209848	113388	44.16	1870	1899	1790	2450	1321	1886	1862.72	2.37	0	14807	1922	1904	1884	1866	1846	1913	1875	484	564	500	1160	1	1	96706620	1816	33.54	1.67	12	0.12	56.00	1123.00	5990	20230215	-68.65	1648	20231024	13.96	5990	-68.65	20230215	1648	13.96	20231024	5990	-68.65	20230215	1648	13.96	20231024	2.34	N	048550	500	483 억	2290758	N	N	0	N	N
25	20231227	090519	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1870	-16	5	-0.85	121267165	65593	25.55	1870	1899	1790	2450	1321	1886	1848.78	2.37	0	16737	1922	1904	1884	1866	1846	1913	1875	484	564	500	1160	1	1	96706620	1808	33.39	1.67	12	0.07	56.00	1123.00	5990	20230215	-68.78	1648	20231024	13.47	5990	-68.78	20230215	1648	13.47	20231024	5990	-68.78	20230215	1648	13.47	20231024	2.34	N	048550	500	483 억	2290758	N	N	0	N	N
26	20231226	160519	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1886	-3	5	-0.16	482752676	256624	91.01	1885	1902	1864	2455	1323	1889	1881.16	2.38	0	-7853	1942	1915	1900	1873	1858	1908	1866	484	566	500	1170	1	1	96706620	1824	33.68	1.68	12	0.27	56.00	1123.00	5990	20230215	-68.51	1648	20231024	14.44	5990	-68.51	20230215	1648	14.44	20231024	5990	-68.51	20230215	1648	14.44	20231024	2.35	N	048550	500	483 억	2298609	N	N	719	N	N
27	20231226	150516	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1888	-1	5	-0.05	451194553	239903	85.08	1885	1902	1864	2455	1323	1889	1880.74	2.38	0	-6531	1942	1915	1900	1873	1858	1908	1866	484	566	500	1170	1	1	96706620	1826	33.71	1.68	12	0.25	56.00	1123.00	5990	20230215	-68.48	1648	20231024	14.56	5990	-68.48	20230215	1648	14.56	20231024	5990	-68.48	20230215	1648	14.56	20231024	2.35	N	048550	500	483 억	2298609	N	N	719	N	N
28	20231226	140518	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1891	2	2	0.11	423011807	225034	79.81	1885	1902	1864	2455	1323	1889	1879.77	2.38	0	-4705	1942	1915	1900	1873	1858	1908	1866	484	566	500	1170	1	1	96706620	1829	33.77	1.68	12	0.23	56.00	1123.00	5990	20230215	-68.43	1648	20231024	14.75	5990	-68.43	20230215	1648	14.75	20231024	5990	-68.43	20230215	1648	14.75	20231024	2.35	N	048550	500	483 억	2298609	N	N	719	N	N
29	20231226	130518	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1891	2	2	0.11	397991581	211817	75.12	1885	1902	1864	2455	1323	1889	1878.94	2.38	0	-7443	1942	1915	1900	1873	1858	1908	1866	484	566	500	1170	1	1	96706620	1829	33.77	1.68	12	0.22	56.00	1123.00	5990	20230215	-68.43	1648	20231024	14.75	5990	-68.43	20230215	1648	14.75	20231024	5990	-68.43	20230215	1648	14.75	20231024	2.35	N	048550	500	483 억	2298609	N	N	719	N	N
30	20231226	120517	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1895	6	2	0.32	333709861	177807	63.06	1885	1902	1864	2455	1323	1889	1876.81	2.38	0	-6902	1942	1915	1900	1873	1858	1908	1866	484	566	500	1170	1	1	96706620	1833	33.84	1.69	12	0.18	56.00	1123.00	5990	20230215	-68.36	1648	20231024	14.99	5990	-68.36	20230215	1648	14.99	20231024	5990	-68.36	20230215	1648	14.99	20231024	2.35	N	048550	500	483 억	2298609	N	N	719	N	N
31	20231226	110521	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1883	-6	5	-0.32	291261523	155377	55.10	1885	1890	1864	2455	1323	1889	1874.55	2.38	0	-10982	1942	1915	1900	1873	1858	1908	1866	484	566	500	1170	1	1	96706620	1821	33.62	1.68	12	0.16	56.00	1123.00	5990	20230215	-68.56	1648	20231024	14.26	5990	-68.56	20230215	1648	14.26	20231024	5990	-68.56	20230215	1648	14.26	20231024	2.35	N	048550	500	483 억	2298609	N	N	719	N	N
32	20231226	100517	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1876	-13	5	-0.69	197024791	105120	37.28	1885	1890	1864	2455	1323	1889	1874.28	2.38	0	-27743	1942	1915	1900	1873	1858	1908	1866	484	566	500	1170	1	1	96706620	1814	33.50	1.67	12	0.11	56.00	1123.00	5990	20230215	-68.68	1648	20231024	13.83	5990	-68.68	20230215	1648	13.83	20231024	5990	-68.68	20230215	1648	13.83	20231024	2.35	N	048550	500	483 억	2298609	N	N	719	N	N
33	20231226	090518	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1882	-7	5	-0.37	24032638	12774	4.53	1885	1889	1876	2455	1323	1889	1881.37	2.38	0	-5750	1942	1915	1900	1873	1858	1908	1866	484	566	500	1170	1	1	96706620	1820	33.61	1.68	12	0.01	56.00	1123.00	5990	20230215	-68.58	1648	20231024	14.20	5990	-68.58	20230215	1648	14.20	20231024	5990	-68.58	20230215	1648	14.20	20231024	2.35	N	048550	500	483 억	2298609	N	N	719	N	N
34	20231222	160511	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1889	-14	5	-0.74	533238409	280412	129.21	1902	1927	1885	2470	1333	1903	1901.63	2.45	68363	-73089	1927	1914	1897	1884	1867	1921	1891	484	567	500	1170	1	1	96706620	1827	33.73	1.68	12	0.29	56.00	1123.00	5990	20230215	-68.46	1648	20231024	14.62	5990	-68.46	20230215	1648	14.62	20231024	5990	-68.46	20230215	1648	14.62	20231024	2.34	N	048550	500	483 억	2371698	N	N	719	N	N
35	20231222	150511	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1890	-13	5	-0.68	448273659	235405	108.47	1902	1927	1890	2470	1333	1903	1904.27	2.45	68363	-51963	1927	1914	1897	1884	1867	1921	1891	484	567	500	1170	1	1	96706620	1828	33.75	1.68	12	0.24	56.00	1123.00	5990	20230215	-68.45	1648	20231024	14.68	5990	-68.45	20230215	1648	14.68	20231024	5990	-68.45	20230215	1648	14.68	20231024	2.34	N	048550	500	483 억	2371698	N	N	135	N	N
36	20231222	140507	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1901	-2	5	-0.11	352185636	184686	85.10	1902	1927	1894	2470	1333	1903	1906.94	2.45	68363	-14759	1927	1914	1897	1884	1867	1921	1891	484	567	500	1170	1	1	96706620	1838	33.95	1.69	12	0.19	56.00	1123.00	5990	20230215	-68.26	1648	20231024	15.35	5990	-68.26	20230215	1648	15.35	20231024	5990	-68.26	20230215	1648	15.35	20231024	2.34	N	048550	500	483 억	2371698	N	N	135	N	N
37	20231222	130507	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1901	-2	5	-0.11	286187929	149995	69.12	1902	1927	1894	2470	1333	1903	1907.98	2.45	68363	-9537	1927	1914	1897	1884	1867	1921	1891	484	567	500	1170	1	1	96706620	1838	33.95	1.69	12	0.16	56.00	1123.00	5990	20230215	-68.26	1648	20231024	15.35	5990	-68.26	20230215	1648	15.35	20231024	5990	-68.26	20230215	1648	15.35	20231024	2.34	N	048550	500	483 억	2371698	N	N	135	N	N
38	20231222	120507	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1904	1	2	0.05	262275600	137424	63.32	1902	1927	1894	2470	1333	1903	1908.51	2.45	68363	-10237	1927	1914	1897	1884	1867	1921	1891	484	567	500	1170	1	1	96706620	1841	34.00	1.70	12	0.14	56.00	1123.00	5990	20230215	-68.21	1648	20231024	15.53	5990	-68.21	20230215	1648	15.53	20231024	5990	-68.21	20230215	1648	15.53	20231024	2.34	N	048550	500	483 억	2371698	N	N	135	N	N
39	20231222	110509	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1907	4	2	0.21	246448585	129127	59.50	1902	1927	1894	2470	1333	1903	1908.58	2.45	68363	-9959	1927	1914	1897	1884	1867	1921	1891	484	567	500	1170	1	1	96706620	1844	34.05	1.70	12	0.13	56.00	1123.00	5990	20230215	-68.16	1648	20231024	15.72	5990	-68.16	20230215	1648	15.72	20231024	5990	-68.16	20230215	1648	15.72	20231024	2.34	N	048550	500	483 억	2371698	N	N	135	N	N
40	20231222	100507	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1900	-3	5	-0.16	208132189	109022	50.24	1902	1927	1894	2470	1333	1903	1909.08	2.45	68363	-10000	1927	1914	1897	1884	1867	1921	1891	484	567	500	1170	1	1	96706620	1837	33.93	1.69	12	0.11	56.00	1123.00	5990	20230215	-68.28	1648	20231024	15.29	5990	-68.28	20230215	1648	15.29	20231024	5990	-68.28	20230215	1648	15.29	20231024	2.34	N	048550	500	483 억	2371698	N	N	135	N	N
41	20231222	090507	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1908	5	2	0.26	8482162	4462	2.06	1902	1908	1898	2470	1333	1903	1900.98	2.45	68363	-2368	1927	1914	1897	1884	1867	1921	1891	484	567	500	1170	1	1	96706620	1845	34.07	1.70	12	0.00	56.00	1123.00	5990	20230215	-68.15	1648	20231024	15.78	5990	-68.15	20230215	1648	15.78	20231024	5990	-68.15	20230215	1648	15.78	20231024	2.34	N	048550	500	483 억	2371698	N	N	135	N	N
42	20231221	160505	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1903	5	2	0.26	404381821	212914	63.14	1881	1910	1880	2465	1329	1898	1899.26	2.33	58487	47195	1952	1925	1910	1883	1868	1917	1875	484	567	500	1170	1	1	96706620	1840	33.98	1.69	12	0.22	56.00	1123.00	5990	20230215	-68.23	1648	20231024	15.47	5990	-68.23	20230215	1648	15.47	20231024	5990	-68.23	20230215	1648	15.47	20231024	2.30	N	048550	500	483 억	2257474	N	N	135	N	N
43	20231221	150507	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1902	4	2	0.21	356758160	187887	55.72	1881	1910	1880	2465	1329	1898	1898.79	2.33	58487	41566	1952	1925	1910	1883	1868	1917	1875	484	567	500	1170	1	1	96706620	1839	33.96	1.69	12	0.19	56.00	1123.00	5990	20230215	-68.25	1648	20231024	15.41	5990	-68.25	20230215	1648	15.41	20231024	5990	-68.25	20230215	1648	15.41	20231024	2.30	N	048550	500	483 억	2257474	N	N	1436	N	N
44	20231221	140505	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1896	-2	5	-0.11	239126400	126048	37.38	1881	1910	1880	2465	1329	1898	1897.11	2.33	58487	7125	1952	1925	1910	1883	1868	1917	1875	484	567	500	1170	1	1	96706620	1834	33.86	1.69	12	0.13	56.00	1123.00	5990	20230215	-68.35	1648	20231024	15.05	5990	-68.35	20230215	1648	15.05	20231024	5990	-68.35	20230215	1648	15.05	20231024	2.30	N	048550	500	483 억	2257474	N	N	1436	N	N
45	20231221	130506	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1892	-6	5	-0.32	218813624	115342	34.20	1881	1910	1880	2465	1329	1898	1897.09	2.33	58487	5820	1952	1925	1910	1883	1868	1917	1875	484	567	500	1170	1	1	96706620	1830	33.79	1.68	12	0.12	56.00	1123.00	5990	20230215	-68.41	1648	20231024	14.81	5990	-68.41	20230215	1648	14.81	20231024	5990	-68.41	20230215	1648	14.81	20231024	2.30	N	048550	500	483 억	2257474	N	N	1436	N	N
46	20231221	120508	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1897	-1	5	-0.05	190311164	100315	29.75	1881	1910	1880	2465	1329	1898	1897.14	2.33	58487	6438	1952	1925	1910	1883	1868	1917	1875	484	567	500	1170	1	1	96706620	1835	33.88	1.69	12	0.10	56.00	1123.00	5990	20230215	-68.33	1648	20231024	15.11	5990	-68.33	20230215	1648	15.11	20231024	5990	-68.33	20230215	1648	15.11	20231024	2.30	N	048550	500	483 억	2257474	N	N	1436	N	N
47	20231221	110507	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1900	2	2	0.11	161173850	84962	25.19	1881	1910	1880	2465	1329	1898	1897.01	2.33	58487	4332	1952	1925	1910	1883	1868	1917	1875	484	567	500	1170	1	1	96706620	1837	33.93	1.69	12	0.09	56.00	1123.00	5990	20230215	-68.28	1648	20231024	15.29	5990	-68.28	20230215	1648	15.29	20231024	5990	-68.28	20230215	1648	15.29	20231024	2.30	N	048550	500	483 억	2257474	N	N	1436	N	N
48	20231221	100505	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1900	2	2	0.11	104117257	54911	16.28	1881	1910	1880	2465	1329	1898	1896.11	2.33	58487	11898	1952	1925	1910	1883	1868	1917	1875	484	567	500	1170	1	1	96706620	1837	33.93	1.69	12	0.06	56.00	1123.00	5990	20230215	-68.28	1648	20231024	15.29	5990	-68.28	20230215	1648	15.29	20231024	5990	-68.28	20230215	1648	15.29	20231024	2.30	N	048550	500	483 억	2257474	N	N	1436	N	N
49	20231221	090507	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1886	-12	5	-0.63	24744896	13153	3.90	1881	1898	1880	2465	1329	1898	1881.31	2.33	58487	1791	1952	1925	1910	1883	1868	1917	1875	484	567	500	1170	1	1	96706620	1824	33.68	1.68	12	0.01	56.00	1123.00	5990	20230215	-68.51	1648	20231024	14.44	5990	-68.51	20230215	1648	14.44	20231024	5990	-68.51	20230215	1648	14.44	20231024	2.30	N	048550	500	483 억	2257474	N	N	1436	N	N
50	20231220	160506	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1898	-9	5	-0.47	641567337	335976	110.72	1901	1937	1895	2475	1335	1907	1909.62	2.42	24038	-69346	1968	1937	1910	1879	1852	1953	1895	484	568	500	1180	1	1	96706620	1835	33.89	1.69	12	0.35	56.00	1123.00	5990	20230215	-68.31	1648	20231024	15.17	5990	-68.31	20230215	1648	15.17	20231024	5990	-68.31	20230215	1648	15.17	20231024	2.28	N	048550	500	483 억	2337940	N	N	1436	N	N
51	20231220	150533	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1896	-11	5	-0.58	601841278	315037	103.82	1901	1937	1895	2475	1335	1907	1910.38	2.42	24038	-64795	1968	1937	1910	1879	1852	1953	1895	484	568	500	1180	1	1	96706620	1834	33.86	1.69	12	0.33	56.00	1123.00	5990	20230215	-68.35	1648	20231024	15.05	5990	-68.35	20230215	1648	15.05	20231024	5990	-68.35	20230215	1648	15.05	20231024	2.28	N	048550	500	483 억	2337940	N	N	1104	N	N
52	20231220	140540	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1900	-7	5	-0.37	535556254	280130	92.32	1901	1937	1896	2475	1335	1907	1911.81	2.42	24038	-42888	1968	1937	1910	1879	1852	1953	1895	484	568	500	1180	1	1	96706620	1837	33.93	1.69	12	0.29	56.00	1123.00	5990	20230215	-68.28	1648	20231024	15.29	5990	-68.28	20230215	1648	15.29	20231024	5990	-68.28	20230215	1648	15.29	20231024	2.28	N	048550	500	483 억	2337940	N	N	1104	N	N
53	20231220	130536	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1911	4	2	0.21	395539305	206540	68.07	1901	1937	1896	2475	1335	1907	1915.08	2.42	24038	-18513	1968	1937	1910	1879	1852	1953	1895	484	568	500	1180	1	1	96706620	1848	34.12	1.70	12	0.21	56.00	1123.00	5990	20230215	-68.10	1648	20231024	15.96	5990	-68.10	20230215	1648	15.96	20231024	5990	-68.10	20230215	1648	15.96	20231024	2.28	N	048550	500	483 억	2337940	N	N	1104	N	N
54	20231220	120505	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1913	6	2	0.31	338308993	176579	58.19	1901	1937	1896	2475	1335	1907	1915.91	2.42	24038	-4820	1968	1937	1910	1879	1852	1953	1895	484	568	500	1180	1	1	96706620	1850	34.16	1.70	12	0.18	56.00	1123.00	5990	20230215	-68.06	1648	20231024	16.08	5990	-68.06	20230215	1648	16.08	20231024	5990	-68.06	20230215	1648	16.08	20231024	2.28	N	048550	500	483 억	2337940	N	N	1104	N	N
55	20231220	110507	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1912	5	2	0.26	326442220	170380	56.15	1901	1937	1896	2475	1335	1907	1915.97	2.42	24038	-2432	1968	1937	1910	1879	1852	1953	1895	484	568	500	1180	1	1	96706620	1849	34.14	1.70	12	0.18	56.00	1123.00	5990	20230215	-68.08	1648	20231024	16.02	5990	-68.08	20230215	1648	16.02	20231024	5990	-68.08	20230215	1648	16.02	20231024	2.28	N	048550	500	483 억	2337940	N	N	1104	N	N
56	20231220	100506	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1913	6	2	0.31	292283041	152537	50.27	1901	1937	1896	2475	1335	1907	1916.15	2.42	24038	-2817	1968	1937	1910	1879	1852	1953	1895	484	568	500	1180	1	1	96706620	1850	34.16	1.70	12	0.16	56.00	1123.00	5990	20230215	-68.06	1648	20231024	16.08	5990	-68.06	20230215	1648	16.08	20231024	5990	-68.06	20230215	1648	16.08	20231024	2.28	N	048550	500	483 억	2337940	N	N	1104	N	N
57	20231220	090505	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1897	-10	5	-0.52	18332439	9646	3.18	1901	1907	1896	2475	1335	1907	1900.49	2.42	24038	-5502	1968	1937	1910	1879	1852	1953	1895	484	568	500	1180	1	1	96706620	1835	33.88	1.69	12	0.01	56.00	1123.00	5990	20230215	-68.33	1648	20231024	15.11	5990	-68.33	20230215	1648	15.11	20231024	5990	-68.33	20230215	1648	15.11	20231024	2.28	N	048550	500	483 억	2337940	N	N	1104	N	N
58	20231219	160505	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1907	8	2	0.42	578144141	301544	130.88	1897	1941	1883	2465	1330	1899	1917.29	2.39	0	57692	1945	1922	1908	1885	1871	1915	1878	484	566	500	1170	1	1	96706620	1844	34.05	1.70	12	0.31	56.00	1123.00	5990	20230215	-68.16	1648	20231024	15.72	5990	-68.16	20230215	1648	15.72	20231024	5990	-68.16	20230215	1648	15.72	20231024	2.28	N	048550	500	483 억	2314438	N	N	1104	N	N
59	20231219	150507	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1910	11	2	0.58	560831238	292469	126.94	1897	1941	1883	2465	1330	1899	1917.57	2.39	0	56765	1945	1922	1908	1885	1871	1915	1878	484	566	500	1170	1	1	96706620	1847	34.11	1.70	12	0.30	56.00	1123.00	5990	20230215	-68.11	1648	20231024	15.90	5990	-68.11	20230215	1648	15.90	20231024	5990	-68.11	20230215	1648	15.90	20231024	2.28	N	048550	500	483 억	2314438	N	N	1893	N	N
60	20231219	140505	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1908	9	2	0.47	482629693	251534	109.17	1897	1941	1883	2465	1330	1899	1918.75	2.39	0	51987	1945	1922	1908	1885	1871	1915	1878	484	566	500	1170	1	1	96706620	1845	34.07	1.70	12	0.26	56.00	1123.00	5990	20230215	-68.15	1648	20231024	15.78	5990	-68.15	20230215	1648	15.78	20231024	5990	-68.15	20230215	1648	15.78	20231024	2.28	N	048550	500	483 억	2314438	N	N	1893	N	N
61	20231219	130507	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1907	8	2	0.42	460107313	239736	104.05	1897	1941	1883	2465	1330	1899	1919.22	2.39	0	52695	1945	1922	1908	1885	1871	1915	1878	484	566	500	1170	1	1	96706620	1844	34.05	1.70	12	0.25	56.00	1123.00	5990	20230215	-68.16	1648	20231024	15.72	5990	-68.16	20230215	1648	15.72	20231024	5990	-68.16	20230215	1648	15.72	20231024	2.28	N	048550	500	483 억	2314438	N	N	1893	N	N
62	20231219	120508	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1915	16	2	0.84	408878137	212930	92.42	1897	1941	1883	2465	1330	1899	1920.25	2.39	0	55416	1945	1922	1908	1885	1871	1915	1878	484	566	500	1170	1	1	96706620	1852	34.20	1.71	12	0.22	56.00	1123.00	5990	20230215	-68.03	1648	20231024	16.20	5990	-68.03	20230215	1648	16.20	20231024	5990	-68.03	20230215	1648	16.20	20231024	2.28	N	048550	500	483 억	2314438	N	N	1893	N	N
63	20231219	110507	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1914	15	2	0.79	362233823	188509	81.82	1897	1941	1883	2465	1330	1899	1921.57	2.39	0	45782	1945	1922	1908	1885	1871	1915	1878	484	566	500	1170	1	1	96706620	1851	34.18	1.70	12	0.19	56.00	1123.00	5990	20230215	-68.05	1648	20231024	16.14	5990	-68.05	20230215	1648	16.14	20231024	5990	-68.05	20230215	1648	16.14	20231024	2.28	N	048550	500	483 억	2314438	N	N	1893	N	N
64	20231219	100504	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1939	40	2	2.11	274725403	143069	62.10	1897	1941	1883	2465	1330	1899	1920.23	2.39	0	41312	1945	1922	1908	1885	1871	1915	1878	484	566	500	1170	1	1	96706620	1875	34.62	1.73	12	0.15	56.00	1123.00	5990	20230215	-67.63	1648	20231024	17.66	5990	-67.63	20230215	1648	17.66	20231024	5990	-67.63	20230215	1648	17.66	20231024	2.28	N	048550	500	483 억	2314438	N	N	1893	N	N
65	20231219	090505	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1900	1	2	0.05	12192921	6430	2.79	1897	1915	1893	2465	1330	1899	1896.26	2.39	0	-302	1945	1922	1908	1885	1871	1915	1878	484	566	500	1170	1	1	96706620	1837	33.93	1.69	12	0.01	56.00	1123.00	5990	20230215	-68.28	1648	20231024	15.29	5990	-68.28	20230215	1648	15.29	20231024	5990	-68.28	20230215	1648	15.29	20231024	2.28	N	048550	500	483 억	2314438	N	N	1893	N	N
66	20231218	160504	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1899	-14	5	-0.73	432195929	226828	100.72	1909	1931	1894	2485	1340	1913	1905.40	2.43	0	-14009	1946	1929	1916	1899	1886	1923	1893	484	572	500	1180	1	1	96706620	1836	33.91	1.69	12	0.23	56.00	1123.00	5990	20230215	-68.30	1648	20231024	15.23	5990	-68.30	20230215	1648	15.23	20231024	5990	-68.30	20230215	1648	15.23	20231024	2.26	N	048550	500	483 억	2352485	N	N	1893	N	N
67	20231218	150505	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1900	-13	5	-0.68	400349451	210064	93.28	1909	1931	1894	2485	1340	1913	1905.85	2.43	0	-17934	1946	1929	1916	1899	1886	1923	1893	484	572	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	5990	-68.28	20230215	1648	15.29	20231024	5990	-68.28	20230215	1648	15.29	20231024	2.26	N	048550	500	483 억	2352485	N	N	0	N	N
68	20231218	140503	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1905	-8	5	-0.42	345477438	181216	80.47	1909	1931	1894	2485	1340	1913	1906.44	2.43	0	-19388	1946	1929	1916	1899	1886	1923	1893	484	572	500	1180	1	1	96706620	1842	34.02	1.70	12	0.19	56.00	1123.00	5990	20230215	-68.20	1648	20231024	15.59	5990	-68.20	20230215	1648	15.59	20231024	5990	-68.20	20230215	1648	15.59	20231024	2.26	N	048550	500	483 억	2352485	N	N	0	N	N
69	20231218	130504	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1900	-13	5	-0.68	321714466	168716	74.92	1909	1931	1894	2485	1340	1913	1906.84	2.43	0	-20478	1946	1929	1916	1899	1886	1923	1893	484	572	500	1180	1	1	96706620	1837	33.93	1.69	12	0.17	56.00	1123.00	5990	20230215	-68.28	1648	20231024	15.29	5990	-68.28	20230215	1648	15.29	20231024	5990	-68.28	20230215	1648	15.29	20231024	2.26	N	048550	500	483 억	2352485	N	N	0	N	N
70	20231218	120500	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1901	-12	5	-0.63	261441953	136941	60.81	1909	1931	1898	2485	1340	1913	1909.16	2.43	0	-7803	1946	1929	1916	1899	1886	1923	1893	484	572	500	1180	1	1	96706620	1838	33.95	1.69	12	0.14	56.00	1123.00	5990	20230215	-68.26	1648	20231024	15.35	5990	-68.26	20230215	1648	15.35	20231024	5990	-68.26	20230215	1648	15.35	20231024	2.26	N	048550	500	483 억	2352485	N	N	0	N	N
71	20231218	110503	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1903	-10	5	-0.52	210756632	110284	48.97	1909	1931	1901	2485	1340	1913	1911.04	2.43	0	801	1946	1929	1916	1899	1886	1923	1893	484	572	500	1180	1	1	96706620	1840	33.98	1.69	12	0.11	56.00	1123.00	5990	20230215	-68.23	1648	20231024	15.47	5990	-68.23	20230215	1648	15.47	20231024	5990	-68.23	20230215	1648	15.47	20231024	2.26	N	048550	500	483 억	2352485	N	N	0	N	N
72	20231218	100502	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1913	0	3	0.00	102034588	53302	23.67	1909	1931	1909	2485	1340	1913	1914.27	2.43	0	12194	1946	1929	1916	1899	1886	1923	1893	484	572	500	1180	1	1	96706620	1850	34.16	1.70	12	0.06	56.00	1123.00	5990	20230215	-68.06	1648	20231024	16.08	5990	-68.06	20230215	1648	16.08	20231024	5990	-68.06	20230215	1648	16.08	20231024	2.26	N	048550	500	483 억	2352485	N	N	0	N	N
73	20231218	090458	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1930	17	2	0.89	30318909	15848	7.04	1909	1931	1909	2485	1340	1913	1913.11	2.43	0	8227	1946	1929	1916	1899	1886	1923	1893	484	572	500	1180	1	1	96706620	1866	34.46	1.72	12	0.02	56.00	1123.00	5990	20230215	-67.78	1648	20231024	17.11	5990	-67.78	20230215	1648	17.11	20231024	5990	-67.78	20230215	1648	17.11	20231024	2.26	N	048550	500	483 억	2352485	N	N	0	N	N
74	20231215	160500	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1913	-7	5	-0.36	419028593	218240	100.58	1920	1933	1903	2495	1344	1920	1920.04	2.42	0	11962	1954	1936	1907	1889	1860	1946	1899	484	575	500	1190	1	1	96706620	1850	34.16	1.70	12	0.23	56.00	1123.00	5990	20230215	-68.06	1648	20231024	16.08	5990	-68.06	20230215	1648	16.08	20231024	5990	-68.06	20230215	1648	16.08	20231024	2.26	N	048550	500	483 억	2340523	N	N	0	N	N
75	20231215	150503	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1920	0	3	0.00	396982432	206727	95.28	1920	1933	1903	2495	1344	1920	1920.32	2.42	0	12980	1954	1936	1907	1889	1860	1946	1899	484	575	500	1190	1	1	96706620	1857	34.29	1.71	12	0.21	56.00	1123.00	5990	20230215	-67.95	1648	20231024	16.50	5990	-67.95	20230215	1648	16.50	20231024	5990	-67.95	20230215	1648	16.50	20231024	2.26	N	048550	500	483 억	2340523	N	N	0	N	N
76	20231215	140502	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1921	1	2	0.05	382611886	199231	91.82	1920	1933	1903	2495	1344	1920	1920.44	2.42	0	10660	1954	1936	1907	1889	1860	1946	1899	484	575	500	1190	1	1	96706620	1858	34.30	1.71	12	0.21	56.00	1123.00	5990	20230215	-67.93	1648	20231024	16.57	5990	-67.93	20230215	1648	16.57	20231024	5990	-67.93	20230215	1648	16.57	20231024	2.26	N	048550	500	483 억	2340523	N	N	0	N	N
77	20231215	130459	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1922	2	2	0.10	295685506	153980	70.97	1920	1933	1903	2495	1344	1920	1920.29	2.42	0	35881	1954	1936	1907	1889	1860	1946	1899	484	575	500	1190	1	1	96706620	1859	34.32	1.71	12	0.16	56.00	1123.00	5990	20230215	-67.91	1648	20231024	16.63	5990	-67.91	20230215	1648	16.63	20231024	5990	-67.91	20230215	1648	16.63	20231024	2.26	N	048550	500	483 억	2340523	N	N	0	N	N
78	20231215	120500	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1925	5	2	0.26	265316094	138190	63.69	1920	1933	1903	2495	1344	1920	1919.94	2.42	0	35073	1954	1936	1907	1889	1860	1946	1899	484	575	500	1190	1	1	96706620	1862	34.38	1.71	12	0.14	56.00	1123.00	5990	20230215	-67.86	1648	20231024	16.81	5990	-67.86	20230215	1648	16.81	20231024	5990	-67.86	20230215	1648	16.81	20231024	2.26	N	048550	500	483 억	2340523	N	N	0	N	N
79	20231215	110456	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1921	1	2	0.05	151013061	78840	36.34	1920	1927	1903	2495	1344	1920	1915.44	2.42	0	-744	1954	1936	1907	1889	1860	1946	1899	484	575	500	1190	1	1	96706620	1858	34.30	1.71	12	0.08	56.00	1123.00	5990	20230215	-67.93	1648	20231024	16.57	5990	-67.93	20230215	1648	16.57	20231024	5990	-67.93	20230215	1648	16.57	20231024	2.26	N	048550	500	483 억	2340523	N	N	0	N	N
80	20231215	100502	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1908	-12	5	-0.62	119413177	62303	28.71	1920	1927	1903	2495	1344	1920	1916.65	2.42	0	-127	1954	1936	1907	1889	1860	1946	1899	484	575	500	1190	1	1	96706620	1845	34.07	1.70	12	0.06	56.00	1123.00	5990	20230215	-68.15	1648	20231024	15.78	5990	-68.15	20230215	1648	15.78	20231024	5990	-68.15	20230215	1648	15.78	20231024	2.26	N	048550	500	483 억	2340523	N	N	0	N	N
81	20231215	090501	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1915	-5	5	-0.26	11819011	6158	2.84	1920	1927	1915	2495	1344	1920	1919.29	2.42	0	-2078	1954	1936	1907	1889	1860	1946	1899	484	575	500	1190	1	1	96706620	1852	34.20	1.71	12	0.01	56.00	1123.00	5990	20230215	-68.03	1648	20231024	16.20	5990	-68.03	20230215	1648	16.20	20231024	5990	-68.03	20230215	1648	16.20	20231024	2.26	N	048550	500	483 억	2340523	N	N	0	N	N
82	20231214	160458	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1920	41	2	2.18	407433613	214427	124.51	1878	1925	1878	2440	1316	1879	1900.03	2.43	0	-8006	1909	1893	1882	1866	1855	1888	1861	484	561	500	1160	1	1	96706620	1857	34.29	1.71	12	0.22	56.00	1123.00	5990	20230215	-67.95	1648	20231024	16.50	5990	-67.95	20230215	1648	16.50	20231024	5990	-67.95	20230215	1648	16.50	20231024	2.27	N	048550	500	483 억	2348463	N	N	46	N	N
83	20231214	150515	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1888	9	2	0.48	310029053	163404	94.88	1878	1925	1878	2440	1316	1879	1897.32	2.43	0	-5203	1909	1893	1882	1866	1855	1888	1861	484	561	500	1160	1	1	96706620	1826	33.71	1.68	12	0.17	56.00	1123.00	5990	20230215	-68.48	1648	20231024	14.56	5990	-68.48	20230215	1648	14.56	20231024	5990	-68.48	20230215	1648	14.56	20231024	2.27	N	048550	500	483 억	2348463	N	N	46	N	N
84	20231214	140509	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1888	9	2	0.48	263508056	138756	80.57	1878	1925	1878	2440	1316	1879	1899.08	2.43	0	1809	1909	1893	1882	1866	1855	1888	1861	484	561	500	1160	1	1	96706620	1826	33.71	1.68	12	0.14	56.00	1123.00	5990	20230215	-68.48	1648	20231024	14.56	5990	-68.48	20230215	1648	14.56	20231024	5990	-68.48	20230215	1648	14.56	20231024	2.27	N	048550	500	483 억	2348463	N	N	46	N	N
85	20231214	130511	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1889	10	2	0.53	256013035	134784	78.26	1878	1925	1878	2440	1316	1879	1899.43	2.43	0	2210	1909	1893	1882	1866	1855	1888	1861	484	561	500	1160	1	1	96706620	1827	33.73	1.68	12	0.14	56.00	1123.00	5990	20230215	-68.46	1648	20231024	14.62	5990	-68.46	20230215	1648	14.62	20231024	5990	-68.46	20230215	1648	14.62	20231024	2.27	N	048550	500	483 억	2348463	N	N	46	N	N
86	20231214	120521	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1886	7	2	0.37	213872429	112447	65.29	1878	1925	1878	2440	1316	1879	1901.98	2.43	0	9117	1909	1893	1882	1866	1855	1888	1861	484	561	500	1160	1	1	96706620	1824	33.68	1.68	12	0.12	56.00	1123.00	5990	20230215	-68.51	1648	20231024	14.44	5990	-68.51	20230215	1648	14.44	20231024	5990	-68.51	20230215	1648	14.44	20231024	2.27	N	048550	500	483 억	2348463	N	N	46	N	N
87	20231214	110459	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1891	12	2	0.64	179790898	94432	54.83	1878	1925	1878	2440	1316	1879	1903.92	2.43	0	13349	1909	1893	1882	1866	1855	1888	1861	484	561	500	1160	1	1	96706620	1829	33.77	1.68	12	0.10	56.00	1123.00	5990	20230215	-68.43	1648	20231024	14.75	5990	-68.43	20230215	1648	14.75	20231024	5990	-68.43	20230215	1648	14.75	20231024	2.27	N	048550	500	483 억	2348463	N	N	46	N	N
88	20231214	100454	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1905	26	2	1.38	125893870	65990	38.32	1878	1925	1878	2440	1316	1879	1907.77	2.43	0	14797	1909	1893	1882	1866	1855	1888	1861	484	561	500	1160	1	1	96706620	1842	34.02	1.70	12	0.07	56.00	1123.00	5990	20230215	-68.20	1648	20231024	15.59	5990	-68.20	20230215	1648	15.59	20231024	5990	-68.20	20230215	1648	15.59	20231024	2.27	N	048550	500	483 억	2348463	N	N	46	N	N
89	20231214	090438	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1915	36	2	1.92	21766888	11511	6.68	1878	1920	1878	2440	1316	1879	1890.96	2.43	0	4196	1909	1893	1882	1866	1855	1888	1861	484	561	500	1160	1	1	96706620	1852	34.20	1.71	12	0.01	56.00	1123.00	5990	20230215	-68.03	1648	20231024	16.20	5990	-68.03	20230215	1648	16.20	20231024	5990	-68.03	20230215	1648	16.20	20231024	2.27	N	048550	500	483 억	2348463	N	N	46	N	N
90	20231213	160457	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1879	-19	5	-1.00	320192527	170239	59.03	1898	1898	1871	2465	1329	1898	1880.84	2.44	0	-7868	1948	1923	1910	1885	1872	1916	1878	484	567	500	1170	1	1	96706620	1817	33.55	1.67	12	0.18	56.00	1123.00	5990	20230215	-68.63	1648	20231024	14.02	5990	-68.63	20230215	1648	14.02	20231024	5990	-68.63	20230215	1648	14.02	20231024	2.28	N	048550	500	483 억	2356331	N	N	46	N	N
91	20231213	150508	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1882	-16	5	-0.84	270787673	143954	49.91	1898	1898	1871	2465	1329	1898	1881.05	2.44	0	-8969	1948	1923	1910	1885	1872	1916	1878	484	567	500	1170	1	1	96706620	1820	33.61	1.68	12	0.15	56.00	1123.00	5990	20230215	-68.58	1648	20231024	14.20	5990	-68.58	20230215	1648	14.20	20231024	5990	-68.58	20230215	1648	14.20	20231024	2.28	N	048550	500	483 억	2356331	N	N	1910	N	N
92	20231213	140508	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1882	-16	5	-0.84	252753159	134378	46.59	1898	1898	1871	2465	1329	1898	1880.89	2.44	0	-7912	1948	1923	1910	1885	1872	1916	1878	484	567	500	1170	1	1	96706620	1820	33.61	1.68	12	0.14	56.00	1123.00	5990	20230215	-68.58	1648	20231024	14.20	5990	-68.58	20230215	1648	14.20	20231024	5990	-68.58	20230215	1648	14.20	20231024	2.28	N	048550	500	483 억	2356331	N	N	1910	N	N
93	20231213	130506	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1882	-16	5	-0.84	220298275	117143	40.62	1898	1898	1871	2465	1329	1898	1880.56	2.44	0	-16715	1948	1923	1910	1885	1872	1916	1878	484	567	500	1170	1	1	96706620	1820	33.61	1.68	12	0.12	56.00	1123.00	5990	20230215	-68.58	1648	20231024	14.20	5990	-68.58	20230215	1648	14.20	20231024	5990	-68.58	20230215	1648	14.20	20231024	2.28	N	048550	500	483 억	2356331	N	N	1910	N	N
94	20231213	120505	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1879	-19	5	-1.00	192309195	102268	35.46	1898	1898	1871	2465	1329	1898	1880.41	2.44	0	-21033	1948	1923	1910	1885	1872	1916	1878	484	567	500	1170	1	1	96706620	1817	33.55	1.67	12	0.11	56.00	1123.00	5990	20230215	-68.63	1648	20231024	14.02	5990	-68.63	20230215	1648	14.02	20231024	5990	-68.63	20230215	1648	14.02	20231024	2.28	N	048550	500	483 억	2356331	N	N	1910	N	N
95	20231213	110508	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1879	-19	5	-1.00	171866264	91379	31.68	1898	1898	1871	2465	1329	1898	1880.77	2.44	0	-21332	1948	1923	1910	1885	1872	1916	1878	484	567	500	1170	1	1	96706620	1817	33.55	1.67	12	0.09	56.00	1123.00	5990	20230215	-68.63	1648	20231024	14.02	5990	-68.63	20230215	1648	14.02	20231024	5990	-68.63	20230215	1648	14.02	20231024	2.28	N	048550	500	483 억	2356331	N	N	1910	N	N
96	20231213	100511	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1872	-26	5	-1.37	139343298	74021	25.66	1898	1898	1871	2465	1329	1898	1882.44	2.44	0	-23024	1948	1923	1910	1885	1872	1916	1878	484	567	500	1170	1	1	96706620	1810	33.43	1.67	12	0.08	56.00	1123.00	5990	20230215	-68.75	1648	20231024	13.59	5990	-68.75	20230215	1648	13.59	20231024	5990	-68.75	20230215	1648	13.59	20231024	2.28	N	048550	500	483 억	2356331	N	N	1910	N	N
97	20231213	090502	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1881	-17	5	-0.90	21808386	11562	4.01	1898	1898	1880	2465	1329	1898	1886.00	2.44	0	-4389	1948	1923	1910	1885	1872	1916	1878	484	567	500	1170	1	1	96706620	1819	33.59	1.67	12	0.01	56.00	1123.00	5990	20230215	-68.60	1648	20231024	14.14	5990	-68.60	20230215	1648	14.14	20231024	5990	-68.60	20230215	1648	14.14	20231024	2.28	N	048550	500	483 억	2356331	N	N	1910	N	N
98	20231212	160446	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1898	-37	5	-1.91	534999634	280841	59.58	1934	1935	1897	2515	1355	1935	1905.04	2.47	0	-33607	2002	1968	1934	1900	1866	1985	1917	484	580	500	1190	1	1	96706620	1835	33.89	1.69	12	0.29	56.00	1123.00	5990	20230215	-68.31	1648	20231024	15.17	5990	-68.31	20230215	1648	15.17	20231024	5990	-68.31	20230215	1648	15.17	20231024	2.28	N	048550	500	483 억	2389938	N	N	1910	N	N
99	20231212	150451	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1898	-37	5	-1.91	512239312	268850	57.03	1934	1935	1897	2515	1355	1935	1905.29	2.47	0	-33411	2002	1968	1934	1900	1866	1985	1917	484	580	500	1190	1	1	96706620	1835	33.89	1.69	12	0.28	56.00	1123.00	5990	20230215	-68.31	1648	20231024	15.17	5990	-68.31	20230215	1648	15.17	20231024	5990	-68.31	20230215	1648	15.17	20231024	2.28	N	048550	500	483 억	2389938	N	N	1234	N	N
100	20231212	140433	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1901	-34	5	-1.76	437172453	229309	48.64	1934	1935	1897	2515	1355	1935	1906.46	2.47	0	-27908	2002	1968	1934	1900	1866	1985	1917	484	580	500	1190	1	1	96706620	1838	33.95	1.69	12	0.24	56.00	1123.00	5990	20230215	-68.26	1648	20231024	15.35	5990	-68.26	20230215	1648	15.35	20231024	5990	-68.26	20230215	1648	15.35	20231024	2.28	N	048550	500	483 억	2389938	N	N	1234	N	N
101	20231212	130429	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1902	-33	5	-1.71	413314671	216759	45.98	1934	1935	1897	2515	1355	1935	1906.78	2.47	0	-26869	2002	1968	1934	1900	1866	1985	1917	484	580	500	1190	1	1	96706620	1839	33.96	1.69	12	0.22	56.00	1123.00	5990	20230215	-68.25	1648	20231024	15.41	5990	-68.25	20230215	1648	15.41	20231024	5990	-68.25	20230215	1648	15.41	20231024	2.28	N	048550	500	483 억	2389938	N	N	1234	N	N
102	20231212	120427	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1898	-37	5	-1.91	391856085	205482	43.59	1934	1935	1897	2515	1355	1935	1907.00	2.47	0	-25440	2002	1968	1934	1900	1866	1985	1917	484	580	500	1190	1	1	96706620	1835	33.89	1.69	12	0.21	56.00	1123.00	5990	20230215	-68.31	1648	20231024	15.17	5990	-68.31	20230215	1648	15.17	20231024	5990	-68.31	20230215	1648	15.17	20231024	2.28	N	048550	500	483 억	2389938	N	N	1234	N	N
103	20231212	110433	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1902	-33	5	-1.71	292329613	153103	32.48	1934	1935	1899	2515	1355	1935	1909.35	2.47	0	-24858	2002	1968	1934	1900	1866	1985	1917	484	580	500	1190	1	1	96706620	1839	33.96	1.69	12	0.16	56.00	1123.00	5990	20230215	-68.25	1648	20231024	15.41	5990	-68.25	20230215	1648	15.41	20231024	5990	-68.25	20230215	1648	15.41	20231024	2.28	N	048550	500	483 억	2389938	N	N	1234	N	N
104	20231212	100450	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1916	-19	5	-0.98	204788350	107154	22.73	1934	1935	1899	2515	1355	1935	1911.14	2.47	0	-28612	2002	1968	1934	1900	1866	1985	1917	484	580	500	1190	1	1	96706620	1853	34.21	1.71	12	0.11	56.00	1123.00	5990	20230215	-68.01	1648	20231024	16.26	5990	-68.01	20230215	1648	16.26	20231024	5990	-68.01	20230215	1648	16.26	20231024	2.28	N	048550	500	483 억	2389938	N	N	1234	N	N
105	20231212	090447	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1912	-23	5	-1.19	47091015	24618	5.22	1934	1935	1899	2515	1355	1935	1912.78	2.47	0	-3123	2002	1968	1934	1900	1866	1985	1917	484	580	500	1190	1	1	96706620	1849	34.14	1.70	12	0.03	56.00	1123.00	5990	20230215	-68.08	1648	20231024	16.02	5990	-68.08	20230215	1648	16.02	20231024	5990	-68.08	20230215	1648	16.02	20231024	2.28	N	048550	500	483 억	2389938	N	N	1234	N	N
106	20231211	160449	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1935	25	2	1.31	903255729	466664	97.10	1911	1968	1900	2480	1337	1910	1935.58	2.39	-45994	21649	2013	1961	1925	1873	1837	1987	1899	484	570	500	1180	1	1	96706620	1871	34.55	1.72	12	0.48	56.00	1123.00	5990	20230215	-67.70	1648	20231024	17.42	5990	-67.70	20230215	1648	17.42	20231024	5990	-67.70	20230215	1648	17.42	20231024	2.30	N	048550	500	483 억	2311814	N	N	1234	N	N
107	20231211	150447	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1930	20	2	1.05	835229734	431413	89.77	1911	1968	1900	2480	1337	1910	1936.05	2.39	-45994	24562	2013	1961	1925	1873	1837	1987	1899	484	570	500	1180	1	1	96706620	1866	34.46	1.72	12	0.45	56.00	1123.00	5990	20230215	-67.78	1648	20231024	17.11	5990	-67.78	20230215	1648	17.11	20231024	5990	-67.78	20230215	1648	17.11	20231024	2.30	N	048550	500	483 억	2311814	N	N	1224	N	N
108	20231211	140448	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1941	31	2	1.62	767514356	396371	82.47	1911	1968	1900	2480	1337	1910	1936.38	2.39	-45994	38232	2013	1961	1925	1873	1837	1987	1899	484	570	500	1180	1	1	96706620	1877	34.66	1.73	12	0.41	56.00	1123.00	5990	20230215	-67.60	1648	20231024	17.78	5990	-67.60	20230215	1648	17.78	20231024	5990	-67.60	20230215	1648	17.78	20231024	2.30	N	048550	500	483 억	2311814	N	N	1224	N	N
109	20231211	130449	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1930	20	2	1.05	705427512	364258	75.79	1911	1968	1900	2480	1337	1910	1936.64	2.39	-45994	32955	2013	1961	1925	1873	1837	1987	1899	484	570	500	1180	1	1	96706620	1866	34.46	1.72	12	0.38	56.00	1123.00	5990	20230215	-67.78	1648	20231024	17.11	5990	-67.78	20230215	1648	17.11	20231024	5990	-67.78	20230215	1648	17.11	20231024	2.30	N	048550	500	483 억	2311814	N	N	1224	N	N
110	20231211	120448	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1929	19	2	0.99	668135226	344931	71.77	1911	1968	1900	2480	1337	1910	1937.04	2.39	-45994	32232	2013	1961	1925	1873	1837	1987	1899	484	570	500	1180	1	1	96706620	1865	34.45	1.72	12	0.36	56.00	1123.00	5990	20230215	-67.80	1648	20231024	17.05	5990	-67.80	20230215	1648	17.05	20231024	5990	-67.80	20230215	1648	17.05	20231024	2.30	N	048550	500	483 억	2311814	N	N	1224	N	N
111	20231211	110446	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1925	15	2	0.79	591692288	305241	63.51	1911	1968	1900	2480	1337	1910	1938.47	2.39	-45994	29184	2013	1961	1925	1873	1837	1987	1899	484	570	500	1180	1	1	96706620	1862	34.38	1.71	12	0.32	56.00	1123.00	5990	20230215	-67.86	1648	20231024	16.81	5990	-67.86	20230215	1648	16.81	20231024	5990	-67.86	20230215	1648	16.81	20231024	2.30	N	048550	500	483 억	2311814	N	N	1224	N	N
112	20231211	100447	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1934	24	2	1.26	413072416	212520	44.22	1911	1968	1911	2480	1337	1910	1943.74	2.39	-45994	4527	2013	1961	1925	1873	1837	1987	1899	484	570	500	1180	1	1	96706620	1870	34.54	1.72	12	0.22	56.00	1123.00	5990	20230215	-67.71	1648	20231024	17.35	5990	-67.71	20230215	1648	17.35	20231024	5990	-67.71	20230215	1648	17.35	20231024	2.30	N	048550	500	483 억	2311814	N	N	1224	N	N
113	20231211	090444	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1922	12	2	0.63	20451874	10669	2.22	1911	1929	1911	2480	1337	1910	1917.16	2.39	-45994	1915	2013	1961	1925	1873	1837	1987	1899	484	570	500	1180	1	1	96706620	1859	34.32	1.71	12	0.01	56.00	1123.00	5990	20230215	-67.91	1648	20231024	16.63	5990	-67.91	20230215	1648	16.63	20231024	5990	-67.91	20230215	1648	16.63	20231024	2.30	N	048550	500	483 억	2311814	N	N	1224	N	N
114	20231208	160442	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1910	2	2	0.10	909686435	473114	73.51	1889	1977	1889	2480	1336	1908	1922.80	2.39	0	45992	1974	1940	1910	1876	1846	1926	1862	484	572	500	1180	1	1	96706620	1847	34.11	1.70	12	0.49	56.00	1123.00	5990	20230215	-68.11	1648	20231024	15.90	5990	-68.11	20230215	1648	15.90	20231024	5990	-68.11	20230215	1648	15.90	20231024	2.52	N	048550	500	483 억	2311814	N	N	1224	N	N
115	20231208	150444	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1917	9	2	0.47	854499885	444286	69.03	1889	1977	1889	2480	1336	1908	1923.31	2.39	0	33916	1974	1940	1910	1876	1846	1926	1862	484	572	500	1180	1	1	96706620	1854	34.23	1.71	12	0.46	56.00	1123.00	5990	20230215	-68.00	1648	20231024	16.32	5990	-68.00	20230215	1648	16.32	20231024	5990	-68.00	20230215	1648	16.32	20231024	2.52	N	048550	500	483 억	2311814	N	N	1482	N	N
116	20231208	140443	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1926	18	2	0.94	779652917	405188	62.96	1889	1977	1889	2480	1336	1908	1924.18	2.39	0	20464	1974	1940	1910	1876	1846	1926	1862	484	572	500	1180	1	1	96706620	1863	34.39	1.72	12	0.42	56.00	1123.00	5990	20230215	-67.85	1648	20231024	16.87	5990	-67.85	20230215	1648	16.87	20231024	5990	-67.85	20230215	1648	16.87	20231024	2.52	N	048550	500	483 억	2311814	N	N	1482	N	N
117	20231208	130442	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1920	12	2	0.63	681141320	354001	55.01	1889	1977	1889	2480	1336	1908	1924.12	2.39	0	12953	1974	1940	1910	1876	1846	1926	1862	484	572	500	1180	1	1	96706620	1857	34.29	1.71	12	0.37	56.00	1123.00	5990	20230215	-67.95	1648	20231024	16.50	5990	-67.95	20230215	1648	16.50	20231024	5990	-67.95	20230215	1648	16.50	20231024	2.52	N	048550	500	483 억	2311814	N	N	1482	N	N
118	20231208	120438	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1927	19	2	1.00	632097179	328452	51.04	1889	1977	1889	2480	1336	1908	1924.47	2.39	0	7620	1974	1940	1910	1876	1846	1926	1862	484	572	500	1180	1	1	96706620	1864	34.41	1.72	12	0.34	56.00	1123.00	5990	20230215	-67.83	1648	20231024	16.93	5990	-67.83	20230215	1648	16.93	20231024	5990	-67.83	20230215	1648	16.93	20231024	2.52	N	048550	500	483 억	2311814	N	N	1482	N	N
119	20231208	110438	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1922	14	2	0.73	502172145	260711	40.51	1889	1977	1889	2480	1336	1908	1926.16	2.39	0	-16292	1974	1940	1910	1876	1846	1926	1862	484	572	500	1180	1	1	96706620	1859	34.32	1.71	12	0.27	56.00	1123.00	5990	20230215	-67.91	1648	20231024	16.63	5990	-67.91	20230215	1648	16.63	20231024	5990	-67.91	20230215	1648	16.63	20231024	2.52	N	048550	500	483 억	2311814	N	N	1482	N	N
120	20231208	100444	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1930	22	2	1.15	415407780	215488	33.48	1889	1977	1889	2480	1336	1908	1927.75	2.39	0	-9904	1974	1940	1910	1876	1846	1926	1862	484	572	500	1180	1	1	96706620	1866	34.46	1.72	12	0.22	56.00	1123.00	5990	20230215	-67.78	1648	20231024	17.11	5990	-67.78	20230215	1648	17.11	20231024	5990	-67.78	20230215	1648	17.11	20231024	2.52	N	048550	500	483 억	2311814	N	N	1482	N	N
121	20231208	090438	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1913	5	2	0.26	57934214	30410	4.73	1889	1924	1889	2480	1336	1908	1905.10	2.39	0	11837	1974	1940	1910	1876	1846	1926	1862	484	572	500	1180	1	1	96706620	1850	34.16	1.70	12	0.03	56.00	1123.00	5990	20230215	-68.06	1648	20231024	16.08	5990	-68.06	20230215	1648	16.08	20231024	5990	-68.06	20230215	1648	16.08	20231024	2.52	N	048550	500	483 억	2311814	N	N	1482	N	N
122	20231207	160438	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1908	-36	5	-1.85	1213857840	636672	12.60	1944	1944	1880	2525	1361	1944	1906.48	2.38	0	14156	2208	2076	1928	1796	1648	2142	1862	484	581	500	1200	1	1	96706620	1845	34.07	1.70	12	0.66	56.00	1123.00	5990	20230215	-68.15	1648	20231024	15.78	5990	-68.15	20230215	1648	15.78	20231024	5990	-68.15	20230215	1648	15.78	20231024	2.52	N	048550	500	483 억	2297348	N	N	1482	N	N
123	20231207	150440	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1902	-42	5	-2.16	1132112043	593698	11.75	1944	1944	1880	2525	1361	1944	1906.79	2.38	0	8630	2208	2076	1928	1796	1648	2142	1862	484	581	500	1200	1	1	96706620	1839	33.96	1.69	12	0.61	56.00	1123.00	5990	20230215	-68.25	1648	20231024	15.41	5990	-68.25	20230215	1648	15.41	20231024	5990	-68.25	20230215	1648	15.41	20231024	2.52	N	048550	500	483 억	2297348	N	N	5126	N	N
124	20231207	140438	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1911	-33	5	-1.70	1022857789	536273	10.61	1944	1944	1880	2525	1361	1944	1907.25	2.38	0	359	2208	2076	1928	1796	1648	2142	1862	484	581	500	1200	1	1	96706620	1848	34.12	1.70	12	0.55	56.00	1123.00	5990	20230215	-68.10	1648	20231024	15.96	5990	-68.10	20230215	1648	15.96	20231024	5990	-68.10	20230215	1648	15.96	20231024	2.52	N	048550	500	483 억	2297348	N	N	5126	N	N
125	20231207	130439	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1930	-14	5	-0.72	978315081	513053	10.15	1944	1944	1880	2525	1361	1944	1906.75	2.38	0	-2626	2208	2076	1928	1796	1648	2142	1862	484	581	500	1200	1	1	96706620	1866	34.46	1.72	12	0.53	56.00	1123.00	5990	20230215	-67.78	1648	20231024	17.11	5990	-67.78	20230215	1648	17.11	20231024	5990	-67.78	20230215	1648	17.11	20231024	2.52	N	048550	500	483 억	2297348	N	N	5126	N	N
126	20231207	120439	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1914	-30	5	-1.54	872531662	458023	9.06	1944	1944	1880	2525	1361	1944	1904.87	2.38	0	-22616	2208	2076	1928	1796	1648	2142	1862	484	581	500	1200	1	1	96706620	1851	34.18	1.70	12	0.47	56.00	1123.00	5990	20230215	-68.05	1648	20231024	16.14	5990	-68.05	20230215	1648	16.14	20231024	5990	-68.05	20230215	1648	16.14	20231024	2.52	N	048550	500	483 억	2297348	N	N	5126	N	N
127	20231207	110436	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1896	-48	5	-2.47	662893144	347186	6.87	1944	1944	1881	2525	1361	1944	1909.19	2.38	0	-61342	2208	2076	1928	1796	1648	2142	1862	484	581	500	1200	1	1	96706620	1834	33.86	1.69	12	0.36	56.00	1123.00	5990	20230215	-68.35	1648	20231024	15.05	5990	-68.35	20230215	1648	15.05	20231024	5990	-68.35	20230215	1648	15.05	20231024	2.52	N	048550	500	483 억	2297348	N	N	5126	N	N
128	20231207	100435	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1906	-38	5	-1.95	464242667	242208	4.79	1944	1944	1903	2525	1361	1944	1916.55	2.38	0	-39801	2208	2076	1928	1796	1648	2142	1862	484	581	500	1200	1	1	96706620	1843	34.04	1.70	12	0.25	56.00	1123.00	5990	20230215	-68.18	1648	20231024	15.66	5990	-68.18	20230215	1648	15.66	20231024	5990	-68.18	20230215	1648	15.66	20231024	2.52	N	048550	500	483 억	2297348	N	N	5126	N	N
129	20231207	090440	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1920	-24	5	-1.23	153032745	79439	1.57	1944	1944	1907	2525	1361	1944	1926.09	2.38	0	-4293	2208	2076	1928	1796	1648	2142	1862	484	581	500	1200	1	1	96706620	1857	34.29	1.71	12	0.08	56.00	1123.00	5990	20230215	-67.95	1648	20231024	16.50	5990	-67.95	20230215	1648	16.50	20231024	5990	-67.95	20230215	1648	16.50	20231024	2.52	N	048550	500	483 억	2297348	N	N	5126	N	N
130	20231206	160431	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1944	171	2	9.64	9852602394	5033492	3379.41	1799	2060	1780	2300	1242	1773	1957.42	2.21	0	-10722	1821	1797	1785	1761	1749	1791	1755	484	527	500	1090	1	1	96706620	1880	34.71	1.73	12	5.20	56.00	1123.00	5990	20230215	-67.55	1648	20231024	17.96	5990	-67.55	20230215	1648	17.96	20231024	5990	-67.55	20230215	1648	17.96	20231024	2.55	N	048550	500	483 억	2139869	N	N	5126	N	N
131	20231206	150440	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1942	169	2	9.53	9509565816	4857238	3261.07	1799	2060	1780	2300	1242	1773	1957.81	2.21	0	-58613	1821	1797	1785	1761	1749	1791	1755	484	527	500	1090	1	1	96706620	1878	34.68	1.73	12	5.02	56.00	1123.00	5990	20230215	-67.58	1648	20231024	17.84	5990	-67.58	20230215	1648	17.84	20231024	5990	-67.58	20230215	1648	17.84	20231024	2.55	N	048550	500	483 억	2139869	N	N	425	N	N
132	20231206	140438	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1911	138	2	7.78	8390444059	4283349	2875.77	1799	2060	1780	2300	1242	1773	1958.85	2.21	0	-60536	1821	1797	1785	1761	1749	1791	1755	484	527	500	1090	1	1	96706620	1848	34.12	1.70	12	4.43	56.00	1123.00	5990	20230215	-68.10	1648	20231024	15.96	5990	-68.10	20230215	1648	15.96	20231024	5990	-68.10	20230215	1648	15.96	20231024	2.55	N	048550	500	483 억	2139869	N	N	425	N	N
133	20231206	130434	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1916	143	2	8.07	8132283530	4148902	2785.51	1799	2060	1780	2300	1242	1773	1960.10	2.21	0	-106668	1821	1797	1785	1761	1749	1791	1755	484	527	500	1090	1	1	96706620	1853	34.21	1.71	12	4.29	56.00	1123.00	5990	20230215	-68.01	1648	20231024	16.26	5990	-68.01	20230215	1648	16.26	20231024	5990	-68.01	20230215	1648	16.26	20231024	2.55	N	048550	500	483 억	2139869	N	N	425	N	N
134	20231206	120433	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1929	156	2	8.80	7757471863	3954005	2654.66	1799	2060	1780	2300	1242	1773	1961.93	2.21	0	-137064	1821	1797	1785	1761	1749	1791	1755	484	527	500	1090	1	1	96706620	1865	34.45	1.72	12	4.09	56.00	1123.00	5990	20230215	-67.80	1648	20231024	17.05	5990	-67.80	20230215	1648	17.05	20231024	5990	-67.80	20230215	1648	17.05	20231024	2.55	N	048550	500	483 억	2139869	N	N	425	N	N
135	20231206	110440	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1911	138	2	7.78	7264873605	3697313	2482.32	1799	2060	1780	2300	1242	1773	1964.91	2.21	0	-189657	1821	1797	1785	1761	1749	1791	1755	484	527	500	1090	1	1	96706620	1848	34.12	1.70	12	3.82	56.00	1123.00	5990	20230215	-68.10	1648	20231024	15.96	5990	-68.10	20230215	1648	15.96	20231024	5990	-68.10	20230215	1648	15.96	20231024	2.55	N	048550	500	483 억	2139869	N	N	425	N	N
136	20231206	100436	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1871	98	2	5.53	6591129850	3342040	2243.79	1799	2060	1780	2300	1242	1773	1972.19	2.21	0	-231770	1821	1797	1785	1761	1749	1791	1755	484	527	500	1090	1	1	96706620	1809	33.41	1.67	12	3.46	56.00	1123.00	5990	20230215	-68.76	1648	20231024	13.53	5990	-68.76	20230215	1648	13.53	20231024	5990	-68.76	20230215	1648	13.53	20231024	2.55	N	048550	500	483 억	2139869	N	N	425	N	N
137	20231206	090437	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1791	18	2	1.02	3466580	1927	1.29	1799	1799	1791	2300	1242	1773	1798.95	2.21	0	-639	1821	1797	1785	1761	1749	1791	1755	484	527	500	1090	1	1	96706620	1732	31.98	1.59	12	0.00	56.00	1123.00	5990	20230215	-70.10	1648	20231024	8.68	5990	-70.10	20230215	1648	8.68	20231024	5990	-70.10	20230215	1648	8.68	20231024	2.55	N	048550	500	483 억	2139869	N	N	425	N	N
138	20231205	160438	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1773	-20	5	-1.12	265163440	148327	96.85	1793	1809	1773	2330	1256	1793	1787.75	2.26	0	-46778	1835	1813	1792	1770	1749	1825	1782	484	537	500	1110	1	1	96706620	1715	31.66	1.58	12	0.15	56.00	1123.00	5990	20230215	-70.40	1648	20231024	7.58	5990	-70.40	20230215	1648	7.58	20231024	5990	-70.40	20230215	1648	7.58	20231024	2.57	N	048550	500	483 억	2186647	N	N	425	N	N
139	20231205	150436	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1787	-6	5	-0.33	206152820	115151	75.19	1793	1809	1780	2330	1256	1793	1790.28	2.26	0	-43388	1835	1813	1792	1770	1749	1825	1782	484	537	500	1110	1	1	96706620	1728	31.91	1.59	12	0.12	56.00	1123.00	5990	20230215	-70.17	1648	20231024	8.43	5990	-70.17	20230215	1648	8.43	20231024	5990	-70.17	20230215	1648	8.43	20231024	2.57	N	048550	500	483 억	2186647	N	N	1	N	N
140	20231205	140436	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1790	-3	5	-0.17	151495025	84519	55.19	1793	1809	1780	2330	1256	1793	1792.44	2.26	0	-21074	1835	1813	1792	1770	1749	1825	1782	484	537	500	1110	1	1	96706620	1731	31.96	1.59	12	0.09	56.00	1123.00	5990	20230215	-70.12	1648	20231024	8.62	5990	-70.12	20230215	1648	8.62	20231024	5990	-70.12	20230215	1648	8.62	20231024	2.57	N	048550	500	483 억	2186647	N	N	1	N	N
141	20231205	130436	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1792	-1	5	-0.06	138893923	77498	50.60	1793	1809	1780	2330	1256	1793	1792.23	2.26	0	-17318	1835	1813	1792	1770	1749	1825	1782	484	537	500	1110	1	1	96706620	1733	32.00	1.60	12	0.08	56.00	1123.00	5990	20230215	-70.08	1648	20231024	8.74	5990	-70.08	20230215	1648	8.74	20231024	5990	-70.08	20230215	1648	8.74	20231024	2.57	N	048550	500	483 억	2186647	N	N	1	N	N
142	20231205	120433	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1789	-4	5	-0.22	115337445	64329	42.00	1793	1809	1780	2330	1256	1793	1792.93	2.26	0	-15878	1835	1813	1792	1770	1749	1825	1782	484	537	500	1110	1	1	96706620	1730	31.95	1.59	12	0.07	56.00	1123.00	5990	20230215	-70.13	1648	20231024	8.56	5990	-70.13	20230215	1648	8.56	20231024	5990	-70.13	20230215	1648	8.56	20231024	2.57	N	048550	500	483 억	2186647	N	N	1	N	N
143	20231205	110433	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1785	-8	5	-0.45	105572438	58868	38.44	1793	1809	1780	2330	1256	1793	1793.38	2.26	0	-14175	1835	1813	1792	1770	1749	1825	1782	484	537	500	1110	1	1	96706620	1726	31.88	1.59	12	0.06	56.00	1123.00	5990	20230215	-70.20	1648	20231024	8.31	5990	-70.20	20230215	1648	8.31	20231024	5990	-70.20	20230215	1648	8.31	20231024	2.57	N	048550	500	483 억	2186647	N	N	1	N	N
144	20231205	100434	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1799	6	2	0.33	73723759	41083	26.82	1793	1809	1780	2330	1256	1793	1794.51	2.26	0	-7698	1835	1813	1792	1770	1749	1825	1782	484	537	500	1110	1	1	96706620	1740	32.12	1.60	12	0.04	56.00	1123.00	5990	20230215	-69.97	1648	20231024	9.16	5990	-69.97	20230215	1648	9.16	20231024	5990	-69.97	20230215	1648	9.16	20231024	2.57	N	048550	500	483 억	2186647	N	N	1	N	N
145	20231205	090432	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1780	-13	5	-0.73	39914539	22268	14.54	1793	1794	1780	2330	1256	1793	1792.46	2.26	0	1065	1835	1813	1792	1770	1749	1825	1782	484	537	500	1110	1	1	96706620	1721	31.79	1.59	12	0.02	56.00	1123.00	5990	20230215	-70.28	1648	20231024	8.01	5990	-70.28	20230215	1648	8.01	20231024	5990	-70.28	20230215	1648	8.01	20231024	2.57	N	048550	500	483 억	2186647	N	N	1	N	N
146	20231204	160433	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1793	10	2	0.56	274568380	153052	106.70	1783	1814	1771	2315	1249	1783	1793.95	2.19	0	68761	1816	1799	1791	1774	1766	1795	1770	484	532	500	1100	1	1	96706620	1734	32.02	1.60	12	0.16	56.00	1123.00	5990	20230215	-70.07	1648	20231024	8.80	5990	-70.07	20230215	1648	8.80	20231024	5990	-70.07	20230215	1648	8.80	20231024	2.60	N	048550	500	483 억	2117886	N	N	1	N	N
147	20231204	150434	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1795	12	2	0.67	255776203	142575	99.40	1783	1814	1771	2315	1249	1783	1793.98	2.19	0	67852	1816	1799	1791	1774	1766	1795	1770	484	532	500	1100	1	1	96706620	1736	32.05	1.60	12	0.15	56.00	1123.00	5990	20230215	-70.03	1648	20231024	8.92	5990	-70.03	20230215	1648	8.92	20231024	5990	-70.03	20230215	1648	8.92	20231024	2.60	N	048550	500	483 억	2117886	N	N	220	N	N
148	20231204	140431	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1810	27	2	1.51	229933670	128231	89.40	1783	1814	1771	2315	1249	1783	1793.12	2.19	0	66746	1816	1799	1791	1774	1766	1795	1770	484	532	500	1100	1	1	96706620	1750	32.32	1.61	12	0.13	56.00	1123.00	5990	20230215	-69.78	1648	20231024	9.83	5990	-69.78	20230215	1648	9.83	20231024	5990	-69.78	20230215	1648	9.83	20231024	2.60	N	048550	500	483 억	2117886	N	N	220	N	N
149	20231204	130431	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1803	20	2	1.12	167498108	93641	65.28	1783	1808	1771	2315	1249	1783	1788.73	2.19	0	38782	1816	1799	1791	1774	1766	1795	1770	484	532	500	1100	1	1	96706620	1744	32.20	1.61	12	0.10	56.00	1123.00	5990	20230215	-69.90	1648	20231024	9.41	5990	-69.90	20230215	1648	9.41	20231024	5990	-69.90	20230215	1648	9.41	20231024	2.60	N	048550	500	483 억	2117886	N	N	220	N	N
150	20231204	120430	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1790	7	2	0.39	121580835	68115	47.49	1783	1808	1771	2315	1249	1783	1784.93	2.19	0	19234	1816	1799	1791	1774	1766	1795	1770	484	532	500	1100	1	1	96706620	1731	31.96	1.59	12	0.07	56.00	1123.00	5990	20230215	-70.12	1648	20231024	8.62	5990	-70.12	20230215	1648	8.62	20231024	5990	-70.12	20230215	1648	8.62	20231024	2.60	N	048550	500	483 억	2117886	N	N	220	N	N
151	20231204	110432	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1786	3	2	0.17	112320333	62948	43.89	1783	1808	1771	2315	1249	1783	1784.34	2.19	0	18850	1816	1799	1791	1774	1766	1795	1770	484	532	500	1100	1	1	96706620	1727	31.89	1.59	12	0.07	56.00	1123.00	5990	20230215	-70.18	1648	20231024	8.37	5990	-70.18	20230215	1648	8.37	20231024	5990	-70.18	20230215	1648	8.37	20231024	2.60	N	048550	500	483 억	2117886	N	N	220	N	N
152	20231204	100432	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1787	4	2	0.22	90049453	50501	35.21	1783	1808	1771	2315	1249	1783	1783.12	2.19	0	10671	1816	1799	1791	1774	1766	1795	1770	484	532	500	1100	1	1	96706620	1728	31.91	1.59	12	0.05	56.00	1123.00	5990	20230215	-70.17	1648	20231024	8.43	5990	-70.17	20230215	1648	8.43	20231024	5990	-70.17	20230215	1648	8.43	20231024	2.60	N	048550	500	483 억	2117886	N	N	220	N	N
153	20231204	090431	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1775	-8	5	-0.45	16846622	9459	6.59	1783	1792	1775	2315	1249	1783	1781.02	2.19	0	-2252	1816	1799	1791	1774	1766	1795	1770	484	532	500	1100	1	1	96706620	1717	31.70	1.58	12	0.01	56.00	1123.00	5990	20230215	-70.37	1648	20231024	7.71	5990	-70.37	20230215	1648	7.71	20231024	5990	-70.37	20230215	1648	7.71	20231024	2.60	N	048550	500	483 억	2117886	N	N	220	N	N
154	20231201	160431	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1783	-24	5	-1.33	243324447	135697	130.09	1802	1808	1783	2345	1265	1807	1793.15	2.24	0	-52118	1819	1813	1803	1797	1787	1816	1800	484	538	500	1120	1	1	96706620	1724	31.84	1.59	12	0.14	56.00	1123.00	5990	20230215	-70.23	1648	20231024	8.19	5990	-70.23	20230215	1648	8.19	20231024	5990	-70.23	20230215	1648	8.19	20231024	2.62	N	048550	500	483 억	2170070	N	N	220	N	N
155	20231201	150430	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1789	-18	5	-1.00	193651322	107876	103.42	1802	1808	1788	2345	1265	1807	1795.13	2.24	0	-44519	1819	1813	1803	1797	1787	1816	1800	484	538	500	1120	1	1	96706620	1730	31.95	1.59	12	0.11	56.00	1123.00	5990	20230215	-70.13	1648	20231024	8.56	5990	-70.13	20230215	1648	8.56	20231024	5990	-70.13	20230215	1648	8.56	20231024	2.62	N	048550	500	483 억	2170070	N	N	381	N	N
156	20231201	140430	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1791	-16	5	-0.89	145109929	80769	77.43	1802	1808	1790	2345	1265	1807	1796.60	2.24	0	-30632	1819	1813	1803	1797	1787	1816	1800	484	538	500	1120	1	1	96706620	1732	31.98	1.59	12	0.08	56.00	1123.00	5990	20230215	-70.10	1648	20231024	8.68	5990	-70.10	20230215	1648	8.68	20231024	5990	-70.10	20230215	1648	8.68	20231024	2.62	N	048550	500	483 억	2170070	N	N	381	N	N
157	20231201	130429	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1793	-14	5	-0.77	110248037	61314	58.78	1802	1808	1791	2345	1265	1807	1798.09	2.24	0	-24632	1819	1813	1803	1797	1787	1816	1800	484	538	500	1120	1	1	96706620	1734	32.02	1.60	12	0.06	56.00	1123.00	5990	20230215	-70.07	1648	20231024	8.80	5990	-70.07	20230215	1648	8.80	20231024	5990	-70.07	20230215	1648	8.80	20231024	2.62	N	048550	500	483 억	2170070	N	N	381	N	N
158	20231201	120433	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1802	-5	5	-0.28	43932438	24388	23.38	1802	1808	1797	2345	1265	1807	1801.40	2.24	0	1620	1819	1813	1803	1797	1787	1816	1800	484	538	500	1120	1	1	96706620	1743	32.18	1.60	12	0.03	56.00	1123.00	5990	20230215	-69.92	1648	20231024	9.34	5990	-69.92	20230215	1648	9.34	20231024	5990	-69.92	20230215	1648	9.34	20231024	2.62	N	048550	500	483 억	2170070	N	N	381	N	N
159	20231201	110432	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1801	-6	5	-0.33	38781592	21528	20.64	1802	1808	1797	2345	1265	1807	1801.45	2.24	0	1718	1819	1813	1803	1797	1787	1816	1800	484	538	500	1120	1	1	96706620	1742	32.16	1.60	12	0.02	56.00	1123.00	5990	20230215	-69.93	1648	20231024	9.28	5990	-69.93	20230215	1648	9.28	20231024	5990	-69.93	20230215	1648	9.28	20231024	2.62	N	048550	500	483 억	2170070	N	N	381	N	N
160	20231201	100434	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1806	-1	5	-0.06	28054746	15572	14.93	1802	1808	1797	2345	1265	1807	1801.61	2.24	0	453	1819	1813	1803	1797	1787	1816	1800	484	538	500	1120	1	1	96706620	1747	32.25	1.61	12	0.02	56.00	1123.00	5990	20230215	-69.85	1648	20231024	9.59	5990	-69.85	20230215	1648	9.59	20231024	5990	-69.85	20230215	1648	9.59	20231024	2.62	N	048550	500	483 억	2170070	N	N	381	N	N
161	20231201	090429	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1802	-5	5	-0.28	2657784	1474	1.41	1802	1806	1802	2345	1265	1807	1803.11	2.24	0	322	1819	1813	1803	1797	1787	1816	1800	484	538	500	1120	1	1	96706620	1743	32.18	1.60	12	0.00	56.00	1123.00	5990	20230215	-69.92	1648	20231024	9.34	5990	-69.92	20230215	1648	9.34	20231024	5990	-69.92	20230215	1648	9.34	20231024	2.62	N	048550	500	483 억	2170070	N	N	381	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History