KissMeData/048550/price/prices-20240101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

50 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	20240123	120520	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1812	9	2	0.50	181192849	100304	59.20	1803	1820	1780	2340	1263	1803	1806.44	2.10	0	30999	1841	1822	1805	1786	1769	1813	1777	484	537	500	1110	1	1	96706620	1752	32.36	1.61	12	0.10	56.00	1123.00	5990	20230215	-69.75	1648	20231024	9.95	2155	-15.92	20240110	1780	1.80	20240123	5990	-69.75	20230215	1648	9.95	20231024	2.32	N	048550	500	483 억	2032392	N	N	2341	N	N
3	20240123	110519	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1814	11	2	0.61	172162590	95329	56.26	1803	1820	1780	2340	1263	1803	1805.98	2.10	0	31544	1841	1822	1805	1786	1769	1813	1777	484	537	500	1110	1	1	96706620	1754	32.39	1.62	12	0.10	56.00	1123.00	5990	20230215	-69.72	1648	20231024	10.07	2155	-15.82	20240110	1780	1.91	20240123	5990	-69.72	20230215	1648	10.07	20231024	2.32	N	048550	500	483 억	2032392	N	N	2341	N	N
4	20240123	100518	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1812	9	2	0.50	79936220	44456	26.24	1803	1814	1780	2340	1263	1803	1798.10	2.10	0	-8195	1841	1822	1805	1786	1769	1813	1777	484	537	500	1110	1	1	96706620	1752	32.36	1.61	12	0.05	56.00	1123.00	5990	20230215	-69.75	1648	20231024	9.95	2155	-15.92	20240110	1780	1.80	20240123	5990	-69.75	20230215	1648	9.95	20231024	2.32	N	048550	500	483 억	2032392	N	N	2341	N	N
5	20240123	090518	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1792	-11	5	-0.61	18265796	10145	5.99	1803	1803	1792	2340	1263	1803	1800.47	2.10	0	-8223	1841	1822	1805	1786	1769	1813	1777	484	537	500	1110	1	1	96706620	1733	32.00	1.60	12	0.01	56.00	1123.00	5990	20230215	-70.08	1648	20231024	8.74	2155	-16.84	20240110	1788	0.22	20240118	5990	-70.08	20230215	1648	8.74	20231024	2.32	N	048550	500	483 억	2032392	N	N	2341	N	N
6	20240119	160514	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1810	-2	5	-0.11	398862788	218091	147.53	1812	1885	1805	2355	1269	1812	1828.97	2.11	0	12602	1836	1824	1806	1794	1776	1830	1800	484	543	500	1120	1	1	96706620	1750	32.32	1.61	12	0.23	56.00	1123.00	5990	20230215	-69.78	1648	20231024	9.83	2155	-16.01	20240110	1788	1.23	20240118	5990	-69.78	20230215	1648	9.83	20231024	2.36	N	048550	500	483 억	2038142	N	N	501	N	N
7	20240119	150516	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1820	8	2	0.44	368221066	201170	136.08	1812	1885	1805	2355	1269	1812	1830.40	2.11	0	11963	1836	1824	1806	1794	1776	1830	1800	484	543	500	1120	1	1	96706620	1760	32.50	1.62	12	0.21	56.00	1123.00	5990	20230215	-69.62	1648	20231024	10.44	2155	-15.55	20240110	1788	1.79	20240118	5990	-69.62	20230215	1648	10.44	20231024	2.36	N	048550	500	483 억	2038142	N	N	243	N	N
8	20240119	140515	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1816	4	2	0.22	288383306	157187	106.33	1812	1885	1811	2355	1269	1812	1834.65	2.11	0	5895	1836	1824	1806	1794	1776	1830	1800	484	543	500	1120	1	1	96706620	1756	32.43	1.62	12	0.16	56.00	1123.00	5990	20230215	-69.68	1648	20231024	10.19	2155	-15.73	20240110	1788	1.57	20240118	5990	-69.68	20230215	1648	10.19	20231024	2.36	N	048550	500	483 억	2038142	N	N	243	N	N
9	20240119	130516	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1822	10	2	0.55	252682027	137558	93.05	1812	1885	1811	2355	1269	1812	1836.91	2.11	0	15107	1836	1824	1806	1794	1776	1830	1800	484	543	500	1120	1	1	96706620	1762	32.54	1.62	12	0.14	56.00	1123.00	5990	20230215	-69.58	1648	20231024	10.56	2155	-15.45	20240110	1788	1.90	20240118	5990	-69.58	20230215	1648	10.56	20231024	2.36	N	048550	500	483 억	2038142	N	N	243	N	N
10	20240119	120518	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1831	19	2	1.05	206785783	112414	76.04	1812	1885	1811	2355	1269	1812	1839.50	2.11	0	25334	1836	1824	1806	1794	1776	1830	1800	484	543	500	1120	1	1	96706620	1771	32.70	1.63	12	0.12	56.00	1123.00	5990	20230215	-69.43	1648	20231024	11.10	2155	-15.03	20240110	1788	2.40	20240118	5990	-69.43	20230215	1648	11.10	20231024	2.36	N	048550	500	483 억	2038142	N	N	243	N	N
11	20240119	110517	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1845	33	2	1.82	180250460	97961	66.27	1812	1885	1811	2355	1269	1812	1840.02	2.11	0	24457	1836	1824	1806	1794	1776	1830	1800	484	543	500	1120	1	1	96706620	1784	32.95	1.64	12	0.10	56.00	1123.00	5990	20230215	-69.20	1648	20231024	11.95	2155	-14.39	20240110	1788	3.19	20240118	5990	-69.20	20230215	1648	11.95	20231024	2.36	N	048550	500	483 억	2038142	N	N	243	N	N
12	20240119	100521	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1850	38	2	2.10	120652836	65612	44.38	1812	1885	1811	2355	1269	1812	1838.88	2.11	0	30321	1836	1824	1806	1794	1776	1830	1800	484	543	500	1120	1	1	96706620	1789	33.04	1.65	12	0.07	56.00	1123.00	5990	20230215	-69.12	1648	20231024	12.26	2155	-14.15	20240110	1788	3.47	20240118	5990	-69.12	20230215	1648	12.26	20231024	2.36	N	048550	500	483 억	2038142	N	N	243	N	N
13	20240119	090514	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1834	22	2	1.21	33916537	18634	12.61	1812	1834	1811	2355	1269	1812	1820.14	2.11	0	12929	1836	1824	1806	1794	1776	1830	1800	484	543	500	1120	1	1	96706620	1774	32.75	1.63	12	0.02	56.00	1123.00	5990	20230215	-69.38	1648	20231024	11.29	2155	-14.90	20240110	1788	2.57	20240118	5990	-69.38	20230215	1648	11.29	20231024	2.36	N	048550	500	483 억	2038142	N	N	243	N	N
14	20240118	160514	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1812	19	2	1.06	261818005	145066	45.15	1799	1818	1788	2330	1256	1793	1804.84	2.10	0	8449	1885	1838	1814	1767	1743	1827	1756	484	537	500	1110	1	1	96706620	1752	32.36	1.61	12	0.15	56.00	1123.00	5990	20230215	-69.75	1648	20231024	9.95	2155	-15.92	20240110	1788	1.34	20240118	5990	-69.75	20230215	1648	9.95	20231024	2.39	N	048550	500	483 억	2029666	N	N	243	N	N
15	20240118	150515	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1803	10	2	0.56	229828126	127368	39.65	1799	1818	1788	2330	1256	1793	1804.47	2.10	0	4183	1885	1838	1814	1767	1743	1827	1756	484	537	500	1110	1	1	96706620	1744	32.20	1.61	12	0.13	56.00	1123.00	5990	20230215	-69.90	1648	20231024	9.41	2155	-16.33	20240110	1788	0.84	20240118	5990	-69.90	20230215	1648	9.41	20231024	2.39	N	048550	500	483 억	2029666	N	N	0	N	N
16	20240118	140515	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1799	6	2	0.33	197338589	109299	34.02	1799	1818	1788	2330	1256	1793	1805.53	2.10	0	-812	1885	1838	1814	1767	1743	1827	1756	484	537	500	1110	1	1	96706620	1740	32.12	1.60	12	0.11	56.00	1123.00	5990	20230215	-69.97	1648	20231024	9.16	2155	-16.52	20240110	1788	0.62	20240118	5990	-69.97	20230215	1648	9.16	20231024	2.39	N	048550	500	483 억	2029666	N	N	0	N	N
17	20240118	130514	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1809	16	2	0.89	141309861	78094	24.31	1799	1818	1794	2330	1256	1793	1809.55	2.10	0	9475	1885	1838	1814	1767	1743	1827	1756	484	537	500	1110	1	1	96706620	1749	32.30	1.61	12	0.08	56.00	1123.00	5990	20230215	-69.80	1648	20231024	9.77	2155	-16.06	20240110	1790	1.06	20240117	5990	-69.80	20230215	1648	9.77	20231024	2.39	N	048550	500	483 억	2029666	N	N	0	N	N
18	20240118	120516	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1807	14	2	0.78	131019003	72392	22.53	1799	1818	1794	2330	1256	1793	1809.92	2.10	0	8721	1885	1838	1814	1767	1743	1827	1756	484	537	500	1110	1	1	96706620	1747	32.27	1.61	12	0.07	56.00	1123.00	5990	20230215	-69.83	1648	20231024	9.65	2155	-16.15	20240110	1790	0.95	20240117	5990	-69.83	20230215	1648	9.65	20231024	2.39	N	048550	500	483 억	2029666	N	N	0	N	N
19	20240118	110516	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1817	24	2	1.34	101323352	55966	17.42	1799	1818	1794	2330	1256	1793	1810.54	2.10	0	12028	1885	1838	1814	1767	1743	1827	1756	484	537	500	1110	1	1	96706620	1757	32.45	1.62	12	0.06	56.00	1123.00	5990	20230215	-69.67	1648	20231024	10.25	2155	-15.68	20240110	1790	1.51	20240117	5990	-69.67	20230215	1648	10.25	20231024	2.39	N	048550	500	483 억	2029666	N	N	0	N	N
20	20240118	100514	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1813	20	2	1.12	44506121	24679	7.68	1799	1813	1794	2330	1256	1793	1803.53	2.10	0	2068	1885	1838	1814	1767	1743	1827	1756	484	537	500	1110	1	1	96706620	1753	32.38	1.61	12	0.03	56.00	1123.00	5990	20230215	-69.73	1648	20231024	10.01	2155	-15.87	20240110	1790	1.28	20240117	5990	-69.73	20230215	1648	10.01	20231024	2.39	N	048550	500	483 억	2029666	N	N	0	N	N
21	20240118	090514	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1794	1	2	0.06	13200178	7342	2.29	1799	1809	1794	2330	1256	1793	1798.11	2.10	0	4323	1885	1838	1814	1767	1743	1827	1756	484	537	500	1110	1	1	96706620	1735	32.04	1.60	12	0.01	56.00	1123.00	5990	20230215	-70.05	1648	20231024	8.86	2155	-16.75	20240110	1790	0.22	20240117	5990	-70.05	20230215	1648	8.86	20231024	2.39	N	048550	500	483 억	2029666	N	N	0	N	N
22	20240117	160512	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1793	-67	5	-3.60	576516336	319380	127.91	1861	1861	1790	2415	1302	1860	1805.27	2.17	0	-65299	1933	1896	1867	1830	1801	1882	1816	484	555	500	1150	1	1	96706620	1734	32.02	1.60	12	0.33	56.00	1123.00	5990	20230215	-70.07	1648	20231024	8.80	2155	-16.80	20240110	1790	0.17	20240117	5990	-70.07	20230215	1648	8.80	20231024	2.38	N	048550	500	483 억	2096117	N	N	601	N	N
23	20240117	150515	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1796	-64	5	-3.44	529762880	293339	117.49	1861	1861	1790	2415	1302	1860	1805.97	2.17	0	-58593	1933	1896	1867	1830	1801	1882	1816	484	555	500	1150	1	1	96706620	1737	32.07	1.60	12	0.30	56.00	1123.00	5990	20230215	-70.02	1648	20231024	8.98	2155	-16.66	20240110	1790	0.34	20240117	5990	-70.02	20230215	1648	8.98	20231024	2.38	N	048550	500	483 억	2096117	N	N	601	N	N
24	20240117	140513	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1794	-66	5	-3.55	494582344	273728	109.63	1861	1861	1790	2415	1302	1860	1806.84	2.17	0	-58251	1933	1896	1867	1830	1801	1882	1816	484	555	500	1150	1	1	96706620	1735	32.04	1.60	12	0.28	56.00	1123.00	5990	20230215	-70.05	1648	20231024	8.86	2155	-16.75	20240110	1790	0.22	20240117	5990	-70.05	20230215	1648	8.86	20231024	2.38	N	048550	500	483 억	2096117	N	N	601	N	N
25	20240117	130515	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1791	-69	5	-3.71	415451485	229648	91.98	1861	1861	1791	2415	1302	1860	1809.08	2.17	0	-51097	1933	1896	1867	1830	1801	1882	1816	484	555	500	1150	1	1	96706620	1732	31.98	1.59	12	0.24	56.00	1123.00	5990	20230215	-70.10	1648	20231024	8.68	2155	-16.89	20240110	1791	0.00	20240117	5990	-70.10	20230215	1648	8.68	20231024	2.38	N	048550	500	483 억	2096117	N	N	601	N	N
26	20240117	120515	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1794	-66	5	-3.55	345042729	190383	76.25	1861	1861	1793	2415	1302	1860	1812.36	2.17	0	-34074	1933	1896	1867	1830	1801	1882	1816	484	555	500	1150	1	1	96706620	1735	32.04	1.60	12	0.20	56.00	1123.00	5990	20230215	-70.05	1648	20231024	8.86	2155	-16.75	20240110	1793	0.06	20240117	5990	-70.05	20230215	1648	8.86	20231024	2.38	N	048550	500	483 억	2096117	N	N	601	N	N
27	20240117	110515	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1811	-49	5	-2.63	240326231	132250	52.97	1861	1861	1806	2415	1302	1860	1817.21	2.17	0	-21499	1933	1896	1867	1830	1801	1882	1816	484	555	500	1150	1	1	96706620	1751	32.34	1.61	12	0.14	56.00	1123.00	5990	20230215	-69.77	1648	20231024	9.89	2155	-15.96	20240110	1806	0.28	20240117	5990	-69.77	20230215	1648	9.89	20231024	2.38	N	048550	500	483 억	2096117	N	N	601	N	N
28	20240117	100512	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1814	-46	5	-2.47	166133307	91249	36.55	1861	1861	1807	2415	1302	1860	1820.66	2.17	0	-9160	1933	1896	1867	1830	1801	1882	1816	484	555	500	1150	1	1	96706620	1754	32.39	1.62	12	0.09	56.00	1123.00	5990	20230215	-69.72	1648	20231024	10.07	2155	-15.82	20240110	1807	0.39	20240117	5990	-69.72	20230215	1648	10.07	20231024	2.38	N	048550	500	483 억	2096117	N	N	601	N	N
29	20240117	090514	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1838	-22	5	-1.18	12132679	6586	2.64	1861	1861	1831	2415	1302	1860	1842.19	2.17	0	-140	1933	1896	1867	1830	1801	1882	1816	484	555	500	1150	1	1	96706620	1777	32.82	1.64	12	0.01	56.00	1123.00	5990	20230215	-69.32	1648	20231024	11.53	2155	-14.71	20240110	1831	0.38	20240117	5990	-69.32	20230215	1648	11.53	20231024	2.38	N	048550	500	483 억	2096117	N	N	601	N	N
30	20240116	160513	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1860	-22	5	-1.17	460387555	247928	91.84	1870	1904	1838	2445	1318	1882	1856.87	2.21	0	-42314	1952	1916	1888	1852	1824	1903	1839	484	563	500	1160	1	1	96706620	1799	33.21	1.66	12	0.26	56.00	1123.00	5990	20230215	-68.95	1648	20231024	12.86	2155	-13.69	20240110	1838	1.20	20240116	5990	-68.95	20230215	1648	12.86	20231024	2.31	N	048550	500	483 억	2139279	N	N	601	N	N
31	20240116	150512	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1841	-41	5	-2.18	380125878	204466	75.74	1870	1904	1839	2445	1318	1882	1859.12	2.21	0	-31335	1952	1916	1888	1852	1824	1903	1839	484	563	500	1160	1	1	96706620	1780	32.88	1.64	12	0.21	56.00	1123.00	5990	20230215	-69.27	1648	20231024	11.71	2155	-14.57	20240110	1839	0.11	20240116	5990	-69.27	20230215	1648	11.71	20231024	2.31	N	048550	500	483 억	2139279	N	N	3775	N	N
32	20240116	140514	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1846	-36	5	-1.91	304687949	163533	60.58	1870	1904	1843	2445	1318	1882	1863.16	2.21	0	-21918	1952	1916	1888	1852	1824	1903	1839	484	563	500	1160	1	1	96706620	1785	32.96	1.64	12	0.17	56.00	1123.00	5990	20230215	-69.18	1648	20231024	12.01	2155	-14.34	20240110	1843	0.16	20240116	5990	-69.18	20230215	1648	12.01	20231024	2.31	N	048550	500	483 억	2139279	N	N	3775	N	N
33	20240116	130513	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1854	-28	5	-1.49	254747060	136525	50.57	1870	1904	1843	2445	1318	1882	1865.94	2.21	0	-11127	1952	1916	1888	1852	1824	1903	1839	484	563	500	1160	1	1	96706620	1793	33.11	1.65	12	0.14	56.00	1123.00	5990	20230215	-69.05	1648	20231024	12.50	2155	-13.97	20240110	1843	0.60	20240116	5990	-69.05	20230215	1648	12.50	20231024	2.31	N	048550	500	483 억	2139279	N	N	3775	N	N
34	20240116	120512	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1876	-6	5	-0.32	209722649	112350	41.62	1870	1904	1843	2445	1318	1882	1866.69	2.21	0	-10291	1952	1916	1888	1852	1824	1903	1839	484	563	500	1160	1	1	96706620	1814	33.50	1.67	12	0.12	56.00	1123.00	5990	20230215	-68.68	1648	20231024	13.83	2155	-12.95	20240110	1843	1.79	20240116	5990	-68.68	20230215	1648	13.83	20231024	2.31	N	048550	500	483 억	2139279	N	N	3775	N	N
35	20240116	110511	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1874	-8	5	-0.43	194914225	104446	38.69	1870	1904	1843	2445	1318	1882	1866.17	2.21	0	-5511	1952	1916	1888	1852	1824	1903	1839	484	563	500	1160	1	1	96706620	1812	33.46	1.67	12	0.11	56.00	1123.00	5990	20230215	-68.71	1648	20231024	13.71	2155	-13.04	20240110	1843	1.68	20240116	5990	-68.71	20230215	1648	13.71	20231024	2.31	N	048550	500	483 억	2139279	N	N	3775	N	N
36	20240116	100512	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1848	-34	5	-1.81	133950320	71510	26.49	1870	1904	1845	2445	1318	1882	1873.17	2.21	0	-14799	1952	1916	1888	1852	1824	1903	1839	484	563	500	1160	1	1	96706620	1787	33.00	1.65	12	0.07	56.00	1123.00	5990	20230215	-69.15	1648	20231024	12.14	2155	-14.25	20240110	1845	0.16	20240116	5990	-69.15	20230215	1648	12.14	20231024	2.31	N	048550	500	483 억	2139279	N	N	3775	N	N
37	20240116	090510	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1879	-3	5	-0.16	8574003	4571	1.69	1870	1904	1870	2445	1318	1882	1875.74	2.21	0	-1719	1952	1916	1888	1852	1824	1903	1839	484	563	500	1160	1	1	96706620	1817	33.55	1.67	12	0.00	56.00	1123.00	5990	20230215	-68.63	1648	20231024	14.02	2155	-12.81	20240110	1860	1.02	20240115	5990	-68.63	20230215	1648	14.02	20231024	2.31	N	048550	500	483 억	2139279	N	N	3775	N	N
38	20240115	160510	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1882	-28	5	-1.47	498794207	264711	49.78	1910	1924	1860	2480	1337	1910	1884.30	2.24	0	-25909	2028	1968	1939	1879	1850	1954	1865	484	570	500	1180	1	1	96706620	1820	33.61	1.68	12	0.27	56.00	1123.00	5990	20230215	-68.58	1648	20231024	14.20	2155	-12.67	20240110	1860	1.18	20240115	5990	-68.58	20230215	1648	14.20	20231024	2.30	N	048550	500	483 억	2166071	N	N	3775	N	N
39	20240115	150511	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1870	-40	5	-2.09	438904672	232800	43.78	1910	1924	1860	2480	1337	1910	1885.33	2.24	0	-23544	2028	1968	1939	1879	1850	1954	1865	484	570	500	1180	1	1	96706620	1808	33.39	1.67	12	0.24	56.00	1123.00	5990	20230215	-68.78	1648	20231024	13.47	2155	-13.23	20240110	1860	0.54	20240115	5990	-68.78	20230215	1648	13.47	20231024	2.30	N	048550	500	483 억	2166071	N	N	1518	N	N
40	20240115	140512	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1873	-37	5	-1.94	383663557	203262	38.22	1910	1924	1860	2480	1337	1910	1887.53	2.24	0	-12088	2028	1968	1939	1879	1850	1954	1865	484	570	500	1180	1	1	96706620	1811	33.45	1.67	12	0.21	56.00	1123.00	5990	20230215	-68.73	1648	20231024	13.65	2155	-13.09	20240110	1860	0.70	20240115	5990	-68.73	20230215	1648	13.65	20231024	2.30	N	048550	500	483 억	2166071	N	N	1518	N	N
41	20240115	130510	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1876	-34	5	-1.78	320526300	169557	31.88	1910	1924	1860	2480	1337	1910	1890.37	2.24	0	1733	2028	1968	1939	1879	1850	1954	1865	484	570	500	1180	1	1	96706620	1814	33.50	1.67	12	0.18	56.00	1123.00	5990	20230215	-68.68	1648	20231024	13.83	2155	-12.95	20240110	1860	0.86	20240115	5990	-68.68	20230215	1648	13.83	20231024	2.30	N	048550	500	483 억	2166071	N	N	1518	N	N
42	20240115	120510	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1883	-27	5	-1.41	281428460	148742	27.97	1910	1924	1860	2480	1337	1910	1892.06	2.24	0	4678	2028	1968	1939	1879	1850	1954	1865	484	570	500	1180	1	1	96706620	1821	33.62	1.68	12	0.15	56.00	1123.00	5990	20230215	-68.56	1648	20231024	14.26	2155	-12.62	20240110	1860	1.24	20240115	5990	-68.56	20230215	1648	14.26	20231024	2.30	N	048550	500	483 억	2166071	N	N	1518	N	N
43	20240115	110510	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1887	-23	5	-1.20	227113131	119906	22.55	1910	1924	1860	2480	1337	1910	1894.09	2.24	0	6955	2028	1968	1939	1879	1850	1954	1865	484	570	500	1180	1	1	96706620	1825	33.70	1.68	12	0.12	56.00	1123.00	5990	20230215	-68.50	1648	20231024	14.50	2155	-12.44	20240110	1860	1.45	20240115	5990	-68.50	20230215	1648	14.50	20231024	2.30	N	048550	500	483 억	2166071	N	N	1518	N	N
44	20240115	100509	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1895	-15	5	-0.79	143754686	75868	14.27	1910	1924	1860	2480	1337	1910	1894.80	2.24	0	2922	2028	1968	1939	1879	1850	1954	1865	484	570	500	1180	1	1	96706620	1833	33.84	1.69	12	0.08	56.00	1123.00	5990	20230215	-68.36	1648	20231024	14.99	2155	-12.06	20240110	1860	1.88	20240115	5990	-68.36	20230215	1648	14.99	20231024	2.30	N	048550	500	483 억	2166071	N	N	1518	N	N
45	20240115	090510	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1880	-30	5	-1.57	74239382	39181	7.37	1910	1924	1860	2480	1337	1910	1894.78	2.24	0	5717	2028	1968	1939	1879	1850	1954	1865	484	570	500	1180	1	1	96706620	1818	33.57	1.67	12	0.04	56.00	1123.00	5990	20230215	-68.61	1648	20231024	14.08	2155	-12.76	20240110	1860	1.08	20240115	5990	-68.61	20230215	1648	14.08	20231024	2.30	N	048550	500	483 억	2166071	N	N	1518	N	N
46	20240112	160507	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1910	-78	5	-3.92	1020670012	526206	81.82	1999	1999	1910	2580	1392	1988	1939.78	2.29	0	-49552	2064	2025	2006	1967	1948	2016	1958	484	592	500	1230	1	1	96706620	1847	34.11	1.70	12	0.54	56.00	1123.00	5990	20230215	-68.11	1648	20231024	15.90	2155	-11.37	20240110	1873	1.98	20240104	5990	-68.11	20230215	1648	15.90	20231024	2.28	N	048550	500	483 억	2215638	N	N	1518	N	N
47	20240112	150509	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1917	-71	5	-3.57	968752562	499050	77.59	1999	1999	1914	2580	1392	1988	1941.19	2.29	0	-48344	2064	2025	2006	1967	1948	2016	1958	484	592	500	1230	1	1	96706620	1854	34.23	1.71	12	0.52	56.00	1123.00	5990	20230215	-68.00	1648	20231024	16.32	2155	-11.04	20240110	1873	2.35	20240104	5990	-68.00	20230215	1648	16.32	20231024	2.28	N	048550	500	483 억	2215638	N	N	50	N	N
48	20240112	140509	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1922	-66	5	-3.32	846631953	435431	67.70	1999	1999	1921	2580	1392	1988	1944.35	2.29	0	-43363	2064	2025	2006	1967	1948	2016	1958	484	592	500	1230	1	1	96706620	1859	34.32	1.71	12	0.45	56.00	1123.00	5990	20230215	-67.91	1648	20231024	16.63	2155	-10.81	20240110	1873	2.62	20240104	5990	-67.91	20230215	1648	16.63	20231024	2.28	N	048550	500	483 억	2215638	N	N	50	N	N
49	20240112	130507	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1924	-64	5	-3.22	775686351	398538	61.97	1999	1999	1924	2580	1392	1988	1946.33	2.29	0	-27387	2064	2025	2006	1967	1948	2016	1958	484	592	500	1230	1	1	96706620	1861	34.36	1.71	12	0.41	56.00	1123.00	5990	20230215	-67.88	1648	20231024	16.75	2155	-10.72	20240110	1873	2.72	20240104	5990	-67.88	20230215	1648	16.75	20231024	2.28	N	048550	500	483 억	2215638	N	N	50	N	N
50	20240112	120509	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1936	-52	5	-2.62	656862615	336972	52.39	1999	1999	1935	2580	1392	1988	1949.31	2.29	0	-14127	2064	2025	2006	1967	1948	2016	1958	484	592	500	1230	1	1	96706620	1872	34.57	1.72	12	0.35	56.00	1123.00	5990	20230215	-67.68	1648	20231024	17.48	2155	-10.16	20240110	1873	3.36	20240104	5990	-67.68	20230215	1648	17.48	20231024	2.28	N	048550	500	483 억	2215638	N	N	50	N	N
51	20240112	110507	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1943	-45	5	-2.26	582458585	298584	46.42	1999	1999	1935	2580	1392	1988	1950.74	2.29	0	-2546	2064	2025	2006	1967	1948	2016	1958	484	592	500	1230	1	1	96706620	1879	34.70	1.73	12	0.31	56.00	1123.00	5990	20230215	-67.56	1648	20231024	17.90	2155	-9.84	20240110	1873	3.74	20240104	5990	-67.56	20230215	1648	17.90	20231024	2.28	N	048550	500	483 억	2215638	N	N	50	N	N
52	20240112	100507	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1947	-41	5	-2.06	496924803	254496	39.57	1999	1999	1935	2580	1392	1988	1952.58	2.29	0	-11680	2064	2025	2006	1967	1948	2016	1958	484	592	500	1230	1	1	96706620	1883	34.77	1.73	12	0.26	56.00	1123.00	5990	20230215	-67.50	1648	20231024	18.14	2155	-9.65	20240110	1873	3.95	20240104	5990	-67.50	20230215	1648	18.14	20231024	2.28	N	048550	500	483 억	2215638	N	N	50	N	N
53	20240112	090507	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1980	-8	5	-0.40	54090209	27453	4.27	1999	1999	1950	2580	1392	1988	1970.28	2.29	0	5954	2064	2025	2006	1967	1948	2016	1958	484	592	500	1230	1	1	96706620	1915	35.36	1.76	12	0.03	56.00	1123.00	5990	20230215	-66.94	1648	20231024	20.15	2155	-8.12	20240110	1873	5.71	20240104	5990	-66.94	20230215	1648	20.15	20231024	2.28	N	048550	500	483 억	2215638	N	N	50	N	N
54	20240111	160505	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1988	-10	5	-0.50	1282554570	638799	20.20	2000	2045	1987	2595	1399	1998	2007.85	2.19	-11096	32943	2212	2105	2048	1941	1884	2076	1912	484	597	500	1230	1	1	96706620	1923	35.50	1.77	12	0.66	56.00	1123.00	5990	20230215	-66.81	1648	20231024	20.63	2155	-7.75	20240110	1873	6.14	20240104	5990	-66.81	20230215	1648	20.63	20231024	2.33	N	048550	500	483 억	2121819	N	N	50	N	N
55	20240111	150508	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1994	-4	5	-0.20	1173334242	583898	18.46	2000	2045	1992	2595	1399	1998	2009.49	2.19	-11096	39064	2212	2105	2048	1941	1884	2076	1912	484	597	500	1230	1	1	96706620	1928	35.61	1.78	12	0.60	56.00	1123.00	5990	20230215	-66.71	1648	20231024	21.00	2155	-7.47	20240110	1873	6.46	20240104	5990	-66.71	20230215	1648	21.00	20231024	2.33	N	048550	500	483 억	2121819	N	N	744	N	N
56	20240111	140507	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2005	7	2	0.35	877165320	435680	13.78	2000	2045	1999	2595	1399	1998	2013.33	2.19	-11096	44639	2212	2105	2048	1941	1884	2076	1912	484	597	500	1230	5	1	96706620	1939	35.80	1.79	12	0.45	56.00	1123.00	5990	20230215	-66.53	1648	20231024	21.66	2155	-6.96	20240110	1873	7.05	20240104	5990	-66.53	20230215	1648	21.66	20231024	2.33	N	048550	500	483 억	2121819	N	N	744	N	N
57	20240111	130505	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2025	27	2	1.35	655613525	325287	10.29	2000	2045	1999	2595	1399	1998	2015.50	2.19	-11096	47294	2212	2105	2048	1941	1884	2076	1912	484	597	500	1230	5	1	96706620	1958	36.16	1.80	12	0.34	56.00	1123.00	5990	20230215	-66.19	1648	20231024	22.88	2155	-6.03	20240110	1873	8.12	20240104	5990	-66.19	20230215	1648	22.88	20231024	2.33	N	048550	500	483 억	2121819	N	N	744	N	N
58	20240111	120506	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2025	27	2	1.35	536464930	266558	8.43	2000	2045	1999	2595	1399	1998	2012.57	2.19	-11096	52334	2212	2105	2048	1941	1884	2076	1912	484	597	500	1230	5	1	96706620	1958	36.16	1.80	12	0.28	56.00	1123.00	5990	20230215	-66.19	1648	20231024	22.88	2155	-6.03	20240110	1873	8.12	20240104	5990	-66.19	20230215	1648	22.88	20231024	2.33	N	048550	500	483 억	2121819	N	N	744	N	N
59	20240111	110508	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2010	12	2	0.60	410256105	204432	6.46	2000	2025	1999	2595	1399	1998	2006.81	2.19	-11096	52958	2212	2105	2048	1941	1884	2076	1912	484	597	500	1230	5	1	96706620	1944	35.89	1.79	12	0.21	56.00	1123.00	5990	20230215	-66.44	1648	20231024	21.97	2155	-6.73	20240110	1873	7.31	20240104	5990	-66.44	20230215	1648	21.97	20231024	2.33	N	048550	500	483 억	2121819	N	N	744	N	N
60	20240111	100507	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2010	12	2	0.60	303152075	151172	4.78	2000	2025	1999	2595	1399	1998	2005.35	2.19	-11096	30867	2212	2105	2048	1941	1884	2076	1912	484	597	500	1230	5	1	96706620	1944	35.89	1.79	12	0.16	56.00	1123.00	5990	20230215	-66.44	1648	20231024	21.97	2155	-6.73	20240110	1873	7.31	20240104	5990	-66.44	20230215	1648	21.97	20231024	2.33	N	048550	500	483 억	2121819	N	N	744	N	N
61	20240111	090505	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2015	17	2	0.85	60443515	30038	0.95	2000	2025	2000	2595	1399	1998	2012.28	2.19	-11096	2669	2212	2105	2048	1941	1884	2076	1912	484	597	500	1230	5	1	96706620	1949	35.98	1.79	12	0.03	56.00	1123.00	5990	20230215	-66.36	1648	20231024	22.27	2155	-6.50	20240110	1873	7.58	20240104	5990	-66.36	20230215	1648	22.27	20231024	2.33	N	048550	500	483 억	2121819	N	N	744	N	N
62	20240110	160504	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1998	19	2	0.96	6526908181	3148764	691.93	2005	2155	1991	2570	1386	1979	2073.09	2.64	0	-421106	2019	1998	1972	1951	1925	2009	1962	484	591	500	1220	1	1	96706620	1932	35.68	1.78	12	3.26	56.00	1123.00	5990	20230215	-66.64	1648	20231024	21.24	2155	-7.29	20240110	1873	6.67	20240104	5990	-66.64	20230215	1648	21.24	20231024	2.35	N	048550	500	483 억	2555064	N	N	744	N	N
63	20240110	150505	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2005	26	2	1.31	6318399785	3044550	669.03	2005	2155	1991	2570	1386	1979	2075.31	2.64	0	-466984	2019	1998	1972	1951	1925	2009	1962	484	591	500	1220	5	1	96706620	1939	35.80	1.79	12	3.15	56.00	1123.00	5990	20230215	-66.53	1648	20231024	21.66	2155	-6.96	20240110	1873	7.05	20240104	5990	-66.53	20230215	1648	21.66	20231024	2.35	N	048550	500	483 억	2555064	N	N	2238	N	N
64	20240110	140506	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2010	31	2	1.57	6063641351	2917898	641.20	2005	2155	1991	2570	1386	1979	2078.09	2.64	0	-471466	2019	1998	1972	1951	1925	2009	1962	484	591	500	1220	5	1	96706620	1944	35.89	1.79	12	3.02	56.00	1123.00	5990	20230215	-66.44	1648	20231024	21.97	2155	-6.73	20240110	1873	7.31	20240104	5990	-66.44	20230215	1648	21.97	20231024	2.35	N	048550	500	483 억	2555064	N	N	2238	N	N
65	20240110	130505	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2035	56	2	2.83	5876931361	2825137	620.81	2005	2155	1991	2570	1386	1979	2080.23	2.64	0	-472400	2019	1998	1972	1951	1925	2009	1962	484	591	500	1220	5	1	96706620	1968	36.34	1.81	12	2.92	56.00	1123.00	5990	20230215	-66.03	1648	20231024	23.48	2155	-5.57	20240110	1873	8.65	20240104	5990	-66.03	20230215	1648	23.48	20231024	2.35	N	048550	500	483 억	2555064	N	N	2238	N	N
66	20240110	120506	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2040	61	2	3.08	5684358111	2730061	599.92	2005	2155	1991	2570	1386	1979	2082.14	2.64	0	-441770	2019	1998	1972	1951	1925	2009	1962	484	591	500	1220	5	1	96706620	1973	36.43	1.82	12	2.82	56.00	1123.00	5990	20230215	-65.94	1648	20231024	23.79	2155	-5.34	20240110	1873	8.92	20240104	5990	-65.94	20230215	1648	23.79	20231024	2.35	N	048550	500	483 억	2555064	N	N	2238	N	N
67	20240110	110505	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2025	46	2	2.32	5426125686	2602552	571.90	2005	2155	1991	2570	1386	1979	2084.92	2.64	0	-458571	2019	1998	1972	1951	1925	2009	1962	484	591	500	1220	5	1	96706620	1958	36.16	1.80	12	2.69	56.00	1123.00	5990	20230215	-66.19	1648	20231024	22.88	2155	-6.03	20240110	1873	8.12	20240104	5990	-66.19	20230215	1648	22.88	20231024	2.35	N	048550	500	483 억	2555064	N	N	2238	N	N
68	20240110	100504	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2040	61	2	3.08	4910173786	2350724	516.56	2005	2155	1991	2570	1386	1979	2088.79	2.64	0	-436329	2019	1998	1972	1951	1925	2009	1962	484	591	500	1220	5	1	96706620	1973	36.43	1.82	12	2.43	56.00	1123.00	5990	20230215	-65.94	1648	20231024	23.79	2155	-5.34	20240110	1873	8.92	20240104	5990	-65.94	20230215	1648	23.79	20231024	2.35	N	048550	500	483 억	2555064	N	N	2238	N	N
69	20240110	090504	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2020	41	2	2.07	187026456	93144	20.47	2005	2025	1991	2570	1386	1979	2007.93	2.64	0	19071	2019	1998	1972	1951	1925	2009	1962	484	591	500	1220	5	1	96706620	1953	36.07	1.80	12	0.10	56.00	1123.00	5990	20230215	-66.28	1648	20231024	22.57	2025	-0.25	20240110	1873	7.85	20240104	5990	-66.28	20230215	1648	22.57	20231024	2.35	N	048550	500	483 억	2555064	N	N	2238	N	N
70	20240109	160503	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1979	14	2	0.71	895666509	454198	99.48	1966	1993	1946	2550	1376	1965	1971.95	2.54	0	89845	1998	1981	1951	1934	1904	1990	1943	484	585	500	1210	1	1	96706620	1914	35.34	1.76	12	0.47	56.00	1123.00	5990	20230215	-66.96	1648	20231024	20.08	1993	-0.70	20240109	1873	5.66	20240104	5990	-66.96	20230215	1648	20.08	20231024	2.37	N	048550	500	483 억	2454985	N	N	2238	N	N
71	20240109	150504	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1979	14	2	0.71	847652967	429944	94.17	1966	1993	1946	2550	1376	1965	1971.54	2.54	0	83951	1998	1981	1951	1934	1904	1990	1943	484	585	500	1210	1	1	96706620	1914	35.34	1.76	12	0.44	56.00	1123.00	5990	20230215	-66.96	1648	20231024	20.08	1993	-0.70	20240109	1873	5.66	20240104	5990	-66.96	20230215	1648	20.08	20231024	2.37	N	048550	500	483 억	2454985	N	N	1044	N	N
72	20240109	140503	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1982	17	2	0.87	796581859	404076	88.51	1966	1993	1946	2550	1376	1965	1971.37	2.54	0	79800	1998	1981	1951	1934	1904	1990	1943	484	585	500	1210	1	1	96706620	1917	35.39	1.76	12	0.42	56.00	1123.00	5990	20230215	-66.91	1648	20231024	20.27	1993	-0.55	20240109	1873	5.82	20240104	5990	-66.91	20230215	1648	20.27	20231024	2.37	N	048550	500	483 억	2454985	N	N	1044	N	N
73	20240109	130503	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1968	3	2	0.15	706391124	358286	78.48	1966	1993	1946	2550	1376	1965	1971.58	2.54	0	68673	1998	1981	1951	1934	1904	1990	1943	484	585	500	1210	1	1	96706620	1903	35.14	1.75	12	0.37	56.00	1123.00	5990	20230215	-67.15	1648	20231024	19.42	1993	-1.25	20240109	1873	5.07	20240104	5990	-67.15	20230215	1648	19.42	20231024	2.37	N	048550	500	483 억	2454985	N	N	1044	N	N
74	20240109	120508	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1990	25	2	1.27	543111613	276103	60.48	1966	1990	1946	2550	1376	1965	1967.06	2.54	0	68927	1998	1981	1951	1934	1904	1990	1943	484	585	500	1210	1	1	96706620	1924	35.54	1.77	12	0.29	56.00	1123.00	5990	20230215	-66.78	1648	20231024	20.75	1990	0.00	20240109	1873	6.25	20240104	5990	-66.78	20230215	1648	20.75	20231024	2.37	N	048550	500	483 억	2454985	N	N	1044	N	N
75	20240109	110504	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1971	6	2	0.31	376353168	191906	42.03	1966	1983	1946	2550	1376	1965	1961.13	2.54	0	31767	1998	1981	1951	1934	1904	1990	1943	484	585	500	1210	1	1	96706620	1906	35.20	1.76	12	0.20	56.00	1123.00	5990	20230215	-67.10	1648	20231024	19.60	1983	-0.61	20240109	1873	5.23	20240104	5990	-67.10	20230215	1648	19.60	20231024	2.37	N	048550	500	483 억	2454985	N	N	1044	N	N
76	20240109	100504	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1963	-2	5	-0.10	242386349	123608	27.07	1966	1983	1949	2550	1376	1965	1960.93	2.54	0	4595	1998	1981	1951	1934	1904	1990	1943	484	585	500	1210	1	1	96706620	1898	35.05	1.75	12	0.13	56.00	1123.00	5990	20230215	-67.23	1648	20231024	19.11	1983	-1.01	20240109	1873	4.81	20240104	5990	-67.23	20230215	1648	19.11	20231024	2.37	N	048550	500	483 억	2454985	N	N	1044	N	N
77	20240109	090503	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1957	-8	5	-0.41	80261611	40785	8.93	1966	1983	1950	2550	1376	1965	1967.92	2.54	0	-20123	1998	1981	1951	1934	1904	1990	1943	484	585	500	1210	1	1	96706620	1893	34.95	1.74	12	0.04	56.00	1123.00	5990	20230215	-67.33	1648	20231024	18.75	1983	-1.31	20240109	1873	4.48	20240104	5990	-67.33	20230215	1648	18.75	20231024	2.37	N	048550	500	483 억	2454985	N	N	1044	N	N
78	20240108	160503	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1965	46	2	2.40	872220794	447404	196.53	1941	1968	1921	2490	1344	1919	1949.48	2.39	-8352	140766	1975	1947	1911	1883	1847	1961	1897	484	571	500	1180	1	1	96706620	1900	35.09	1.75	12	0.46	56.00	1123.00	5990	20230215	-67.20	1648	20231024	19.24	1968	-0.15	20240108	1873	4.91	20240104	5990	-67.20	20230215	1648	19.24	20231024	2.34	N	048550	500	483 억	2314340	N	N	1044	N	N
79	20240108	150504	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1957	38	2	1.98	807669245	414481	182.07	1941	1968	1921	2490	1344	1919	1948.64	2.39	-8352	139503	1975	1947	1911	1883	1847	1961	1897	484	571	500	1180	1	1	96706620	1893	34.95	1.74	12	0.43	56.00	1123.00	5990	20230215	-67.33	1648	20231024	18.75	1968	-0.56	20240108	1873	4.48	20240104	5990	-67.33	20230215	1648	18.75	20231024	2.34	N	048550	500	483 억	2314340	N	N	56	N	N
80	20240108	140503	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1956	37	2	1.93	752868512	386459	169.76	1941	1968	1921	2490	1344	1919	1948.13	2.39	-8352	137186	1975	1947	1911	1883	1847	1961	1897	484	571	500	1180	1	1	96706620	1892	34.93	1.74	12	0.40	56.00	1123.00	5990	20230215	-67.35	1648	20231024	18.69	1968	-0.61	20240108	1873	4.43	20240104	5990	-67.35	20230215	1648	18.69	20231024	2.34	N	048550	500	483 억	2314340	N	N	56	N	N
81	20240108	130502	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1958	39	2	2.03	677170208	347660	152.72	1941	1968	1921	2490	1344	1919	1947.80	2.39	-8352	133289	1975	1947	1911	1883	1847	1961	1897	484	571	500	1180	1	1	96706620	1894	34.96	1.74	12	0.36	56.00	1123.00	5990	20230215	-67.31	1648	20231024	18.81	1968	-0.51	20240108	1873	4.54	20240104	5990	-67.31	20230215	1648	18.81	20231024	2.34	N	048550	500	483 억	2314340	N	N	56	N	N
82	20240108	120504	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1951	32	2	1.67	626009068	321505	141.23	1941	1968	1921	2490	1344	1919	1947.13	2.39	-8352	124625	1975	1947	1911	1883	1847	1961	1897	484	571	500	1180	1	1	96706620	1887	34.84	1.74	12	0.33	56.00	1123.00	5990	20230215	-67.43	1648	20231024	18.39	1968	-0.86	20240108	1873	4.16	20240104	5990	-67.43	20230215	1648	18.39	20231024	2.34	N	048550	500	483 억	2314340	N	N	56	N	N
83	20240108	110504	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1938	19	2	0.99	559640348	287558	126.32	1941	1968	1921	2490	1344	1919	1946.19	2.39	-8352	108240	1975	1947	1911	1883	1847	1961	1897	484	571	500	1180	1	1	96706620	1874	34.61	1.73	12	0.30	56.00	1123.00	5990	20230215	-67.65	1648	20231024	17.60	1968	-1.52	20240108	1873	3.47	20240104	5990	-67.65	20230215	1648	17.60	20231024	2.34	N	048550	500	483 억	2314340	N	N	56	N	N
84	20240108	100505	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1948	29	2	1.51	417095928	214386	94.17	1941	1968	1921	2490	1344	1919	1945.55	2.39	-8352	86112	1975	1947	1911	1883	1847	1961	1897	484	571	500	1180	1	1	96706620	1884	34.79	1.73	12	0.22	56.00	1123.00	5990	20230215	-67.48	1648	20231024	18.20	1968	-1.02	20240108	1873	4.00	20240104	5990	-67.48	20230215	1648	18.20	20231024	2.34	N	048550	500	483 억	2314340	N	N	56	N	N
85	20240108	090503	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1925	6	2	0.31	46068197	23805	10.46	1941	1944	1922	2490	1344	1919	1935.30	2.39	-8352	-9606	1975	1947	1911	1883	1847	1961	1897	484	571	500	1180	1	1	96706620	1862	34.38	1.71	12	0.02	56.00	1123.00	5990	20230215	-67.86	1648	20231024	16.81	1944	-0.98	20240108	1873	2.78	20240104	5990	-67.86	20230215	1648	16.81	20231024	2.34	N	048550	500	483 억	2314340	N	N	56	N	N
86	20240105	160502	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1919	38	2	2.02	435578218	227286	82.09	1875	1939	1875	2445	1317	1881	1916.41	2.30	0	98324	1938	1909	1891	1862	1844	1900	1853	484	564	500	1160	1	1	96706620	1856	34.27	1.71	12	0.24	56.00	1123.00	5990	20230215	-67.96	1648	20231024	16.44	1939	-1.03	20240105	1873	2.46	20240104	5990	-67.96	20230215	1648	16.44	20231024	2.39	N	048550	500	483 억	2224170	N	N	56	N	N
87	20240105	150504	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1905	24	2	1.28	415562285	216833	78.32	1875	1939	1875	2445	1317	1881	1916.51	2.30	0	97400	1938	1909	1891	1862	1844	1900	1853	484	564	500	1160	1	1	96706620	1842	34.02	1.70	12	0.22	56.00	1123.00	5990	20230215	-68.20	1648	20231024	15.59	1939	-1.75	20240105	1873	1.71	20240104	5990	-68.20	20230215	1648	15.59	20231024	2.39	N	048550	500	483 억	2224170	N	N	0	N	N
88	20240105	140501	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1907	26	2	1.38	380819537	198612	71.74	1875	1939	1875	2445	1317	1881	1917.40	2.30	0	94284	1938	1909	1891	1862	1844	1900	1853	484	564	500	1160	1	1	96706620	1844	34.05	1.70	12	0.21	56.00	1123.00	5990	20230215	-68.16	1648	20231024	15.72	1939	-1.65	20240105	1873	1.82	20240104	5990	-68.16	20230215	1648	15.72	20231024	2.39	N	048550	500	483 억	2224170	N	N	0	N	N
89	20240105	130502	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1910	29	2	1.54	359391226	187374	67.68	1875	1939	1875	2445	1317	1881	1918.04	2.30	0	93163	1938	1909	1891	1862	1844	1900	1853	484	564	500	1160	1	1	96706620	1847	34.11	1.70	12	0.19	56.00	1123.00	5990	20230215	-68.11	1648	20231024	15.90	1939	-1.50	20240105	1873	1.98	20240104	5990	-68.11	20230215	1648	15.90	20231024	2.39	N	048550	500	483 억	2224170	N	N	0	N	N
90	20240105	120503	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1919	38	2	2.02	306051605	159523	57.62	1875	1939	1875	2445	1317	1881	1918.54	2.30	0	78515	1938	1909	1891	1862	1844	1900	1853	484	564	500	1160	1	1	96706620	1856	34.27	1.71	12	0.16	56.00	1123.00	5990	20230215	-67.96	1648	20231024	16.44	1939	-1.03	20240105	1873	2.46	20240104	5990	-67.96	20230215	1648	16.44	20231024	2.39	N	048550	500	483 억	2224170	N	N	0	N	N
91	20240105	110501	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1923	42	2	2.23	277025591	144374	52.15	1875	1939	1875	2445	1317	1881	1918.81	2.30	0	75134	1938	1909	1891	1862	1844	1900	1853	484	564	500	1160	1	1	96706620	1860	34.34	1.71	12	0.15	56.00	1123.00	5990	20230215	-67.90	1648	20231024	16.69	1939	-0.83	20240105	1873	2.67	20240104	5990	-67.90	20230215	1648	16.69	20231024	2.39	N	048550	500	483 억	2224170	N	N	0	N	N
92	20240105	100504	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1927	46	2	2.45	171159704	89507	32.33	1875	1929	1875	2445	1317	1881	1912.25	2.30	0	55306	1938	1909	1891	1862	1844	1900	1853	484	564	500	1160	1	1	96706620	1864	34.41	1.72	12	0.09	56.00	1123.00	5990	20230215	-67.83	1648	20231024	16.93	1929	0.00	20240103	1873	2.88	20240104	5990	-67.83	20230215	1648	16.93	20231024	2.39	N	048550	500	483 억	2224170	N	N	0	N	N
93	20240105	090502	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1885	4	2	0.21	10015682	5303	1.92	1875	1899	1875	2445	1317	1881	1888.68	2.30	0	-71	1938	1909	1891	1862	1844	1900	1853	484	564	500	1160	1	1	96706620	1823	33.66	1.68	12	0.01	56.00	1123.00	5990	20230215	-68.53	1648	20231024	14.38	1929	-2.28	20240103	1873	0.64	20240104	5990	-68.53	20230215	1648	14.38	20231024	2.39	N	048550	500	483 억	2224170	N	N	0	N	N
94	20240104	160500	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1881	-24	5	-1.26	521924099	276507	95.48	1920	1920	1873	2475	1334	1905	1887.62	2.43	0	-122028	1945	1924	1908	1887	1871	1917	1880	484	570	500	1180	1	1	96706620	1819	33.59	1.67	12	0.29	56.00	1123.00	5990	20230215	-68.60	1648	20231024	14.14	1929	-2.49	20240103	1873	0.43	20240104	5990	-68.60	20230215	1648	14.14	20231024	2.39	N	048550	500	483 억	2348306	N	N	540	N	N
95	20240104	150500	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1881	-24	5	-1.26	481915847	255244	88.14	1920	1920	1873	2475	1334	1905	1888.06	2.43	0	-113268	1945	1924	1908	1887	1871	1917	1880	484	570	500	1180	1	1	96706620	1819	33.59	1.67	12	0.26	56.00	1123.00	5990	20230215	-68.60	1648	20231024	14.14	1929	-2.49	20240103	1873	0.43	20240104	5990	-68.60	20230215	1648	14.14	20231024	2.39	N	048550	500	483 억	2348306	N	N	540	N	N
96	20240104	140501	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1881	-24	5	-1.26	436483560	231082	79.80	1920	1920	1873	2475	1334	1905	1888.87	2.43	0	-105061	1945	1924	1908	1887	1871	1917	1880	484	570	500	1180	1	1	96706620	1819	33.59	1.67	12	0.24	56.00	1123.00	5990	20230215	-68.60	1648	20231024	14.14	1929	-2.49	20240103	1873	0.43	20240104	5990	-68.60	20230215	1648	14.14	20231024	2.39	N	048550	500	483 억	2348306	N	N	540	N	N
97	20240104	130501	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1881	-24	5	-1.26	414496147	219403	75.76	1920	1920	1873	2475	1334	1905	1889.20	2.43	0	-102390	1945	1924	1908	1887	1871	1917	1880	484	570	500	1180	1	1	96706620	1819	33.59	1.67	12	0.23	56.00	1123.00	5990	20230215	-68.60	1648	20231024	14.14	1929	-2.49	20240103	1873	0.43	20240104	5990	-68.60	20230215	1648	14.14	20231024	2.39	N	048550	500	483 억	2348306	N	N	540	N	N
98	20240104	120459	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1880	-25	5	-1.31	377578097	199744	68.97	1920	1920	1876	2475	1334	1905	1890.31	2.43	0	-96942	1945	1924	1908	1887	1871	1917	1880	484	570	500	1180	1	1	96706620	1818	33.57	1.67	12	0.21	56.00	1123.00	5990	20230215	-68.61	1648	20231024	14.08	1929	-2.54	20240103	1876	0.21	20240104	5990	-68.61	20230215	1648	14.08	20231024	2.39	N	048550	500	483 억	2348306	N	N	540	N	N
99	20240104	110500	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1884	-21	5	-1.10	321452193	169882	58.66	1920	1920	1879	2475	1334	1905	1892.21	2.43	0	-94258	1945	1924	1908	1887	1871	1917	1880	484	570	500	1180	1	1	96706620	1822	33.64	1.68	12	0.18	56.00	1123.00	5990	20230215	-68.55	1648	20231024	14.32	1929	-2.33	20240103	1879	0.27	20240104	5990	-68.55	20230215	1648	14.32	20231024	2.39	N	048550	500	483 억	2348306	N	N	540	N	N
100	20240104	100500	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1893	-12	5	-0.63	196901260	103783	35.84	1920	1920	1884	2475	1334	1905	1897.24	2.43	0	-64405	1945	1924	1908	1887	1871	1917	1880	484	570	500	1180	1	1	96706620	1831	33.80	1.69	12	0.11	56.00	1123.00	5990	20230215	-68.40	1648	20231024	14.87	1929	-1.87	20240103	1881	0.64	20240102	5990	-68.40	20230215	1648	14.87	20231024	2.39	N	048550	500	483 억	2348306	N	N	540	N	N
101	20240104	090501	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1910	5	2	0.26	31104217	16313	5.63	1920	1920	1890	2475	1334	1905	1906.71	2.43	0	-9245	1945	1924	1908	1887	1871	1917	1880	484	570	500	1180	1	1	96706620	1847	34.11	1.70	12	0.02	56.00	1123.00	5990	20230215	-68.11	1648	20231024	15.90	1929	-0.98	20240103	1881	1.54	20240102	5990	-68.11	20230215	1648	15.90	20231024	2.39	N	048550	500	483 억	2348306	N	N	540	N	N
102	20240103	160459	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1905	-9	5	-0.47	541772611	284271	124.55	1911	1929	1892	2485	1340	1914	1905.83	2.51	0	-83582	1953	1933	1907	1887	1861	1943	1897	484	571	500	1180	1	1	96706620	1842	34.02	1.70	12	0.29	56.00	1123.00	5990	20230215	-68.20	1648	20231024	15.59	1929	-1.24	20240103	1881	1.28	20240102	5990	-68.20	20230215	1648	15.59	20231024	2.39	N	048550	500	483 억	2430861	N	N	540	N	N
103	20240103	150458	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1909	-5	5	-0.26	509506684	267312	117.12	1911	1929	1892	2485	1340	1914	1906.03	2.51	0	-84751	1953	1933	1907	1887	1861	1943	1897	484	571	500	1180	1	1	96706620	1846	34.09	1.70	12	0.28	56.00	1123.00	5990	20230215	-68.13	1648	20231024	15.84	1929	-1.04	20240103	1881	1.49	20240102	5990	-68.13	20230215	1648	15.84	20231024	2.39	N	048550	500	483 억	2430861	N	N	2981	N	N
104	20240103	140456	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1904	-10	5	-0.52	448740470	235361	103.12	1911	1929	1892	2485	1340	1914	1906.60	2.51	0	-80682	1953	1933	1907	1887	1861	1943	1897	484	571	500	1180	1	1	96706620	1841	34.00	1.70	12	0.24	56.00	1123.00	5990	20230215	-68.21	1648	20231024	15.53	1929	-1.30	20240103	1881	1.22	20240102	5990	-68.21	20230215	1648	15.53	20231024	2.39	N	048550	500	483 억	2430861	N	N	2981	N	N
105	20240103	130458	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1900	-14	5	-0.73	409626778	214836	94.13	1911	1929	1892	2485	1340	1914	1906.69	2.51	0	-81858	1953	1933	1907	1887	1861	1943	1897	484	571	500	1180	1	1	96706620	1837	33.93	1.69	12	0.22	56.00	1123.00	5990	20230215	-68.28	1648	20231024	15.29	1929	-1.50	20240103	1881	1.01	20240102	5990	-68.28	20230215	1648	15.29	20231024	2.39	N	048550	500	483 억	2430861	N	N	2981	N	N
106	20240103	120501	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1904	-10	5	-0.52	332077225	174027	76.25	1911	1929	1892	2485	1340	1914	1908.19	2.51	0	-77959	1953	1933	1907	1887	1861	1943	1897	484	571	500	1180	1	1	96706620	1841	34.00	1.70	12	0.18	56.00	1123.00	5990	20230215	-68.21	1648	20231024	15.53	1929	-1.30	20240103	1881	1.22	20240102	5990	-68.21	20230215	1648	15.53	20231024	2.39	N	048550	500	483 억	2430861	N	N	2981	N	N
107	20240103	110458	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1909	-5	5	-0.26	288996615	151403	66.34	1911	1929	1892	2485	1340	1914	1908.78	2.51	0	-74686	1953	1933	1907	1887	1861	1943	1897	484	571	500	1180	1	1	96706620	1846	34.09	1.70	12	0.16	56.00	1123.00	5990	20230215	-68.13	1648	20231024	15.84	1929	-1.04	20240103	1881	1.49	20240102	5990	-68.13	20230215	1648	15.84	20231024	2.39	N	048550	500	483 억	2430861	N	N	2981	N	N
108	20240103	100458	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1906	-8	5	-0.42	212972914	111416	48.82	1911	1929	1900	2485	1340	1914	1911.51	2.51	0	-58448	1953	1933	1907	1887	1861	1943	1897	484	571	500	1180	1	1	96706620	1843	34.04	1.70	12	0.12	56.00	1123.00	5990	20230215	-68.18	1648	20231024	15.66	1929	-1.19	20240103	1881	1.33	20240102	5990	-68.18	20230215	1648	15.66	20231024	2.39	N	048550	500	483 억	2430861	N	N	2981	N	N
109	20240103	090457	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1912	-2	5	-0.10	29525975	15416	6.75	1911	1929	1911	2485	1340	1914	1915.30	2.51	0	-7712	1953	1933	1907	1887	1861	1943	1897	484	571	500	1180	1	1	96706620	1849	34.14	1.70	12	0.02	56.00	1123.00	5990	20230215	-68.08	1648	20231024	16.02	1929	-0.88	20240103	1881	1.65	20240102	5990	-68.08	20230215	1648	16.02	20231024	2.39	N	048550	500	483 억	2430861	N	N	2981	N	N
110	20240102	160458	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1914	27	2	1.43	433482128	227001	179.78	1881	1927	1881	2450	1321	1887	1909.58	2.42	0	87553	1936	1911	1890	1865	1844	1924	1878	484	563	500	1160	1	1	96706620	1851	34.18	1.70	12	0.23	56.00	1123.00	5990	20230215	-68.05	1648	20231024	16.14	1927	-0.67	20240102	1881	1.75	20240102	5990	-68.05	20230215	1648	16.14	20231024	2.37	N	048550	500	483 억	2343319	N	N	2981	N	N
111	20240102	150457	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1916	29	2	1.54	380510488	199333	157.87	1881	1927	1881	2450	1321	1887	1908.92	2.42	0	78911	1936	1911	1890	1865	1844	1924	1878	484	563	500	1160	1	1	96706620	1853	34.21	1.71	12	0.21	56.00	1123.00	5990	20230215	-68.01	1648	20231024	16.26	1927	-0.57	20240102	1881	1.86	20240102	5990	-68.01	20230215	1648	16.26	20231024	2.37	N	048550	500	483 억	2343319	N	N	3267	N	N
112	20240102	140458	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1920	33	2	1.75	343136462	179841	142.43	1881	1927	1881	2450	1321	1887	1908.00	2.42	0	74870	1936	1911	1890	1865	1844	1924	1878	484	563	500	1160	1	1	96706620	1857	34.29	1.71	12	0.19	56.00	1123.00	5990	20230215	-67.95	1648	20231024	16.50	1927	-0.36	20240102	1881	2.07	20240102	5990	-67.95	20230215	1648	16.50	20231024	2.37	N	048550	500	483 억	2343319	N	N	3267	N	N
113	20240102	130455	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1914	27	2	1.43	260792850	136860	108.39	1881	1916	1881	2450	1321	1887	1905.54	2.42	0	66747	1936	1911	1890	1865	1844	1924	1878	484	563	500	1160	1	1	96706620	1851	34.18	1.70	12	0.14	56.00	1123.00	5990	20230215	-68.05	1648	20231024	16.14	1916	-0.10	20240102	1881	1.75	20240102	5990	-68.05	20230215	1648	16.14	20231024	2.37	N	048550	500	483 억	2343319	N	N	3267	N	N
114	20240102	120455	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1911	24	2	1.27	228600613	120006	95.04	1881	1914	1881	2450	1321	1887	1904.91	2.42	0	58802	1936	1911	1890	1865	1844	1924	1878	484	563	500	1160	1	1	96706620	1848	34.12	1.70	12	0.12	56.00	1123.00	5990	20230215	-68.10	1648	20231024	15.96	1914	-0.16	20240102	1881	1.59	20240102	5990	-68.10	20230215	1648	15.96	20231024	2.37	N	048550	500	483 억	2343319	N	N	3267	N	N
115	20240102	110455	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1912	25	2	1.32	155676662	81799	64.78	1881	1914	1881	2450	1321	1887	1903.16	2.42	0	35833	1936	1911	1890	1865	1844	1924	1878	484	563	500	1160	1	1	96706620	1849	34.14	1.70	12	0.08	56.00	1123.00	5990	20230215	-68.08	1648	20231024	16.02	1914	-0.10	20240102	1881	1.65	20240102	5990	-68.08	20230215	1648	16.02	20231024	2.37	N	048550	500	483 억	2343319	N	N	3267	N	N
116	20240102	100449	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1910	23	2	1.22	14022736	7402	5.86	1881	1910	1881	2450	1321	1887	1894.45	2.42	0	-143	1936	1911	1890	1865	1844	1924	1878	484	563	500	1160	1	1	96706620	1847	34.11	1.70	12	0.01	56.00	1123.00	5990	20230215	-68.11	1648	20231024	15.90	1910	0.00	20240102	1881	1.54	20240102	5990	-68.11	20230215	1648	15.90	20231024	2.37	N	048550	500	483 억	2343319	N	N	3267	N	N
117	20240102	090444	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1887	0	3	0.00	0	0	0.00	0	0	0	2450	1321	1887	0.00	2.42	0	0	1936	1911	1890	1865	1844	1924	1878	484	563	500	1160	1	1	96706620	1825	33.70	1.68	12	0.00	56.00	1123.00	5990	20230215	-68.50	1648	20231024	14.50	0	0.00	0	0	0.00	0	5990	-68.50	20230215	1648	14.50	20231024	2.37	N	048550	500	483 억	2343319	N	N	3267	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History