KissMeData/048550/price/prices-20240201.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

Files

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

44 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	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	20240229	160505	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1724	-7	5	-0.40	279808512	162597	206.00	1716	1731	1713	2250	1212	1731	1720.87	1.82	16559	1753	1742	1734	1723	1715	1747	1728	484	519	500	1070	1	1	96706620	1667	30.79	1.54	12	0.17	56.00	1123.00	5200	20230307	-66.85	1648	20231024	4.61	2155	-20.00	20240110	1713	0.64	20240229	5200	-66.85	20230307	1648	4.61	20231024	2.14	N	048550	500	483 억	1764542	N	N	607	N	N
3	20240229	150506	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1723	-8	5	-0.46	261747675	152115	192.72	1716	1731	1713	2250	1212	1731	1720.72	1.82	15816	1753	1742	1734	1723	1715	1747	1728	484	519	500	1070	1	1	96706620	1666	30.77	1.53	12	0.16	56.00	1123.00	5200	20230307	-66.87	1648	20231024	4.55	2155	-20.05	20240110	1713	0.58	20240229	5200	-66.87	20230307	1648	4.55	20231024	2.14	N	048550	500	483 억	1764542	N	N	0	N	N
4	20240229	140507	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1724	-7	5	-0.40	238728982	138765	175.80	1716	1731	1713	2250	1212	1731	1720.38	1.82	14304	1753	1742	1734	1723	1715	1747	1728	484	519	500	1070	1	1	96706620	1667	30.79	1.54	12	0.14	56.00	1123.00	5200	20230307	-66.85	1648	20231024	4.61	2155	-20.00	20240110	1713	0.64	20240229	5200	-66.85	20230307	1648	4.61	20231024	2.14	N	048550	500	483 억	1764542	N	N	0	N	N
5	20240229	130507	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1719	-12	5	-0.69	195640999	113681	144.02	1716	1731	1714	2250	1212	1731	1720.96	1.82	13360	1753	1742	1734	1723	1715	1747	1728	484	519	500	1070	1	1	96706620	1662	30.70	1.53	12	0.12	56.00	1123.00	5200	20230307	-66.94	1648	20231024	4.31	2155	-20.23	20240110	1714	0.29	20240229	5200	-66.94	20230307	1648	4.31	20231024	2.14	N	048550	500	483 억	1764542	N	N	0	N	N
6	20240229	120507	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1724	-7	5	-0.40	172886877	100467	127.28	1716	1731	1714	2250	1212	1731	1720.83	1.82	10523	1753	1742	1734	1723	1715	1747	1728	484	519	500	1070	1	1	96706620	1667	30.79	1.54	12	0.10	56.00	1123.00	5200	20230307	-66.85	1648	20231024	4.61	2155	-20.00	20240110	1714	0.58	20240229	5200	-66.85	20230307	1648	4.61	20231024	2.14	N	048550	500	483 억	1764542	N	N	0	N	N
7	20240229	110508	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1714	-17	5	-0.98	136348387	79246	100.40	1716	1731	1714	2250	1212	1731	1720.57	1.82	4566	1753	1742	1734	1723	1715	1747	1728	484	519	500	1070	1	1	96706620	1658	30.61	1.53	12	0.08	56.00	1123.00	5200	20230307	-67.04	1648	20231024	4.00	2155	-20.46	20240110	1714	0.00	20240229	5200	-67.04	20230307	1648	4.00	20231024	2.14	N	048550	500	483 억	1764542	N	N	0	N	N
8	20240229	100506	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1728	-3	5	-0.17	75413194	43781	55.47	1716	1731	1715	2250	1212	1731	1722.51	1.82	-566	1753	1742	1734	1723	1715	1747	1728	484	519	500	1070	1	1	96706620	1671	30.86	1.54	12	0.05	56.00	1123.00	5200	20230307	-66.77	1648	20231024	4.85	2155	-19.81	20240110	1715	0.76	20240229	5200	-66.77	20230307	1648	4.85	20231024	2.14	N	048550	500	483 억	1764542	N	N	0	N	N
9	20240229	090506	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1727	-4	5	-0.23	8725309	5067	6.42	1716	1731	1716	2250	1212	1731	1721.99	1.82	44	1753	1742	1734	1723	1715	1747	1728	484	519	500	1070	1	1	96706620	1670	30.84	1.54	12	0.01	56.00	1123.00	5200	20230307	-66.79	1648	20231024	4.79	2155	-19.86	20240110	1716	0.64	20240229	5200	-66.79	20230307	1648	4.79	20231024	2.14	N	048550	500	483 억	1764542	N	N	0	N	N
10	20240228	160439	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1731	5	2	0.29	136039103	78498	36.46	1726	1745	1726	2240	1209	1726	1733.03	1.82	5135	1798	1761	1743	1706	1688	1753	1698	484	514	500	1070	1	1	96706620	1674	30.91	1.54	12	0.08	56.00	1123.00	5200	20230307	-66.71	1648	20231024	5.04	2155	-19.68	20240110	1725	0.35	20240227	5200	-66.71	20230307	1648	5.04	20231024	2.13	N	048550	500	483 억	1759407	N	N	269	N	N
11	20240228	150439	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1734	8	2	0.46	105942896	61102	28.38	1726	1745	1726	2240	1209	1726	1733.87	1.82	2910	1798	1761	1743	1706	1688	1753	1698	484	514	500	1070	1	1	96706620	1677	30.96	1.54	12	0.06	56.00	1123.00	5200	20230307	-66.65	1648	20231024	5.22	2155	-19.54	20240110	1725	0.52	20240227	5200	-66.65	20230307	1648	5.22	20231024	2.13	N	048550	500	483 억	1759407	N	N	269	N	N
12	20240228	140507	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1735	9	2	0.52	97600517	56292	26.15	1726	1745	1726	2240	1209	1726	1733.83	1.82	2910	1798	1761	1743	1706	1688	1753	1698	484	514	500	1070	1	1	96706620	1678	30.98	1.54	12	0.06	56.00	1123.00	5200	20230307	-66.63	1648	20231024	5.28	2155	-19.49	20240110	1725	0.58	20240227	5200	-66.63	20230307	1648	5.28	20231024	2.13	N	048550	500	483 억	1759407	N	N	269	N	N
13	20240228	130508	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1732	6	2	0.35	87444565	50435	23.43	1726	1745	1726	2240	1209	1726	1733.81	1.82	2752	1798	1761	1743	1706	1688	1753	1698	484	514	500	1070	1	1	96706620	1675	30.93	1.54	12	0.05	56.00	1123.00	5200	20230307	-66.69	1648	20231024	5.10	2155	-19.63	20240110	1725	0.41	20240227	5200	-66.69	20230307	1648	5.10	20231024	2.13	N	048550	500	483 억	1759407	N	N	269	N	N
14	20240228	120508	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1739	13	2	0.75	60169733	34698	16.12	1726	1745	1726	2240	1209	1726	1734.10	1.82	4544	1798	1761	1743	1706	1688	1753	1698	484	514	500	1070	1	1	96706620	1682	31.05	1.55	12	0.04	56.00	1123.00	5200	20230307	-66.56	1648	20231024	5.52	2155	-19.30	20240110	1725	0.81	20240227	5200	-66.56	20230307	1648	5.52	20231024	2.13	N	048550	500	483 억	1759407	N	N	269	N	N
15	20240228	110445	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1731	5	2	0.29	53138016	30644	14.23	1726	1745	1726	2240	1209	1726	1734.04	1.82	4550	1798	1761	1743	1706	1688	1753	1698	484	514	500	1070	1	1	96706620	1674	30.91	1.54	12	0.03	56.00	1123.00	5200	20230307	-66.71	1648	20231024	5.04	2155	-19.68	20240110	1725	0.35	20240227	5200	-66.71	20230307	1648	5.04	20231024	2.13	N	048550	500	483 억	1759407	N	N	269	N	N
16	20240228	100505	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1737	11	2	0.64	34784098	20038	9.31	1726	1745	1726	2240	1209	1726	1735.91	1.82	5095	1798	1761	1743	1706	1688	1753	1698	484	514	500	1070	1	1	96706620	1680	31.02	1.55	12	0.02	56.00	1123.00	5200	20230307	-66.60	1648	20231024	5.40	2155	-19.40	20240110	1725	0.70	20240227	5200	-66.60	20230307	1648	5.40	20231024	2.13	N	048550	500	483 억	1759407	N	N	269	N	N
17	20240228	090506	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1736	10	2	0.58	2142940	1238	0.58	1726	1740	1726	2240	1209	1726	1730.97	1.82	-5	1798	1761	1743	1706	1688	1753	1698	484	514	500	1070	1	1	96706620	1679	31.00	1.55	12	0.00	56.00	1123.00	5200	20230307	-66.62	1648	20231024	5.34	2155	-19.44	20240110	1725	0.64	20240227	5200	-66.62	20230307	1648	5.34	20231024	2.13	N	048550	500	483 억	1759407	N	N	269	N	N
18	20240227	160507	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1726	-32	5	-1.82	368476864	212527	105.01	1754	1780	1725	2285	1231	1758	1733.79	1.85	-29901	1798	1778	1768	1748	1738	1773	1743	484	527	500	1080	1	1	96706620	1669	30.82	1.54	12	0.22	56.00	1123.00	5360	20230221	-67.80	1648	20231024	4.73	2155	-19.91	20240110	1725	0.06	20240227	5200	-66.81	20230307	1648	4.73	20231024	2.11	N	048550	500	483 억	1790680	N	N	269	N	N
19	20240227	150508	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1725	-33	5	-1.88	350614086	202188	99.90	1754	1780	1725	2285	1231	1758	1734.10	1.85	-29638	1798	1778	1768	1748	1738	1773	1743	484	527	500	1080	1	1	96706620	1668	30.80	1.54	12	0.21	56.00	1123.00	5360	20230221	-67.82	1648	20231024	4.67	2155	-19.95	20240110	1725	0.00	20240227	5200	-66.83	20230307	1648	4.67	20231024	2.11	N	048550	500	483 억	1790680	N	N	651	N	N
20	20240227	140505	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1733	-25	5	-1.42	297041605	171176	84.58	1754	1780	1726	2285	1231	1758	1735.30	1.85	-30098	1798	1778	1768	1748	1738	1773	1743	484	527	500	1080	1	1	96706620	1676	30.95	1.54	12	0.18	56.00	1123.00	5360	20230221	-67.67	1648	20231024	5.16	2155	-19.58	20240110	1726	0.41	20240227	5200	-66.67	20230307	1648	5.16	20231024	2.11	N	048550	500	483 억	1790680	N	N	651	N	N
21	20240227	130431	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1729	-29	5	-1.65	267877787	154331	76.25	1754	1780	1727	2285	1231	1758	1735.74	1.85	-27779	1798	1778	1768	1748	1738	1773	1743	484	527	500	1080	1	1	96706620	1672	30.88	1.54	12	0.16	56.00	1123.00	5360	20230221	-67.74	1648	20231024	4.92	2155	-19.77	20240110	1727	0.12	20240227	5200	-66.75	20230307	1648	4.92	20231024	2.11	N	048550	500	483 억	1790680	N	N	651	N	N
22	20240227	120509	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1729	-29	5	-1.65	238784082	137518	67.95	1754	1780	1727	2285	1231	1758	1736.38	1.85	-27779	1798	1778	1768	1748	1738	1773	1743	484	527	500	1080	1	1	96706620	1672	30.88	1.54	12	0.14	56.00	1123.00	5360	20230221	-67.74	1648	20231024	4.92	2155	-19.77	20240110	1727	0.12	20240227	5200	-66.75	20230307	1648	4.92	20231024	2.11	N	048550	500	483 억	1790680	N	N	651	N	N
23	20240227	110506	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1734	-24	5	-1.37	193330257	111237	54.96	1754	1780	1727	2285	1231	1758	1738.00	1.85	-18550	1798	1778	1768	1748	1738	1773	1743	484	527	500	1080	1	1	96706620	1677	30.96	1.54	12	0.12	56.00	1123.00	5360	20230221	-67.65	1648	20231024	5.22	2155	-19.54	20240110	1727	0.41	20240227	5200	-66.65	20230307	1648	5.22	20231024	2.11	N	048550	500	483 억	1790680	N	N	651	N	N
24	20240227	100503	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1743	-15	5	-0.85	100119830	57462	28.39	1754	1780	1730	2285	1231	1758	1742.37	1.85	-20821	1798	1778	1768	1748	1738	1773	1743	484	527	500	1080	1	1	96706620	1686	31.12	1.55	12	0.06	56.00	1123.00	5360	20230221	-67.48	1648	20231024	5.76	2155	-19.12	20240110	1730	0.75	20240227	5200	-66.48	20230307	1648	5.76	20231024	2.11	N	048550	500	483 억	1790680	N	N	651	N	N
25	20240227	090505	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1768	10	2	0.57	6246221	3561	1.76	1754	1768	1754	2285	1231	1758	1754.06	1.85	-427	1798	1778	1768	1748	1738	1773	1743	484	527	500	1080	1	1	96706620	1710	31.57	1.57	12	0.00	56.00	1123.00	5360	20230221	-67.01	1648	20231024	7.28	2155	-17.96	20240110	1749	1.09	20240129	5200	-66.00	20230307	1648	7.28	20231024	2.11	N	048550	500	483 억	1790680	N	N	651	N	N
26	20240226	160504	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1758	-15	5	-0.85	355776780	201070	89.34	1774	1788	1758	2300	1242	1773	1769.42	1.87	-13735	1826	1799	1786	1759	1746	1793	1753	484	527	500	1090	1	1	96706620	1700	31.39	1.57	12	0.21	56.00	1123.00	5360	20230221	-67.20	1648	20231024	6.67	2155	-18.42	20240110	1749	0.51	20240129	5200	-66.19	20230307	1648	6.67	20231024	2.10	N	048550	500	483 억	1804501	N	N	651	N	N
27	20240226	150503	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1762	-11	5	-0.62	321746999	181729	80.75	1774	1788	1760	2300	1242	1773	1770.48	1.87	-10515	1826	1799	1786	1759	1746	1793	1753	484	527	500	1090	1	1	96706620	1704	31.46	1.57	12	0.19	56.00	1123.00	5360	20230221	-67.13	1648	20231024	6.92	2155	-18.24	20240110	1749	0.74	20240129	5200	-66.12	20230307	1648	6.92	20231024	2.10	N	048550	500	483 억	1804501	N	N	364	N	N
28	20240226	140503	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1763	-10	5	-0.56	279810506	157955	70.19	1774	1788	1763	2300	1242	1773	1771.46	1.87	-7695	1826	1799	1786	1759	1746	1793	1753	484	527	500	1090	1	1	96706620	1705	31.48	1.57	12	0.16	56.00	1123.00	5360	20230221	-67.11	1648	20231024	6.98	2155	-18.19	20240110	1749	0.80	20240129	5200	-66.10	20230307	1648	6.98	20231024	2.10	N	048550	500	483 억	1804501	N	N	364	N	N
29	20240226	130502	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1774	1	2	0.06	183242476	103331	45.91	1774	1788	1767	2300	1242	1773	1773.35	1.87	-1566	1826	1799	1786	1759	1746	1793	1753	484	527	500	1090	1	1	96706620	1716	31.68	1.58	12	0.11	56.00	1123.00	5360	20230221	-66.90	1648	20231024	7.65	2155	-17.68	20240110	1749	1.43	20240129	5200	-65.88	20230307	1648	7.65	20231024	2.10	N	048550	500	483 억	1804501	N	N	364	N	N
30	20240226	120500	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1773	0	3	0.00	168282918	94894	42.17	1774	1788	1767	2300	1242	1773	1773.38	1.87	-1159	1826	1799	1786	1759	1746	1793	1753	484	527	500	1090	1	1	96706620	1715	31.66	1.58	12	0.10	56.00	1123.00	5360	20230221	-66.92	1648	20231024	7.58	2155	-17.73	20240110	1749	1.37	20240129	5200	-65.90	20230307	1648	7.58	20231024	2.10	N	048550	500	483 억	1804501	N	N	364	N	N
31	20240226	110459	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1771	-2	5	-0.11	113617314	64005	28.44	1774	1788	1769	2300	1242	1773	1775.13	1.87	-4904	1826	1799	1786	1759	1746	1793	1753	484	527	500	1090	1	1	96706620	1713	31.62	1.58	12	0.07	56.00	1123.00	5360	20230221	-66.96	1648	20231024	7.46	2155	-17.82	20240110	1749	1.26	20240129	5200	-65.94	20230307	1648	7.46	20231024	2.10	N	048550	500	483 억	1804501	N	N	364	N	N
32	20240226	100457	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1779	6	2	0.34	79167226	44567	19.80	1774	1788	1773	2300	1242	1773	1776.36	1.87	-4266	1826	1799	1786	1759	1746	1793	1753	484	527	500	1090	1	1	96706620	1720	31.77	1.58	12	0.05	56.00	1123.00	5360	20230221	-66.81	1648	20231024	7.95	2155	-17.45	20240110	1749	1.72	20240129	5200	-65.79	20230307	1648	7.95	20231024	2.10	N	048550	500	483 억	1804501	N	N	364	N	N
33	20240226	090456	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1788	15	2	0.85	13845306	7804	3.47	1774	1788	1774	2300	1242	1773	1774.13	1.87	6240	1826	1799	1786	1759	1746	1793	1753	484	527	500	1090	1	1	96706620	1729	31.93	1.59	12	0.01	56.00	1123.00	5360	20230221	-66.64	1648	20231024	8.50	2155	-17.03	20240110	1749	2.23	20240129	5200	-65.62	20230307	1648	8.50	20231024	2.10	N	048550	500	483 억	1804501	N	N	364	N	N
34	20240223	160459	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1773	-19	5	-1.06	391979749	219458	169.73	1810	1813	1773	2325	1255	1792	1786.24	1.87	-3154	1814	1803	1792	1781	1770	1808	1786	484	533	500	1110	1	1	96706620	1715	31.66	1.58	12	0.23	56.00	1123.00	5360	20230221	-66.92	1648	20231024	7.58	2155	-17.73	20240110	1749	1.37	20240129	5200	-65.90	20230307	1648	7.58	20231024	2.13	N	048550	500	483 억	1807655	N	N	364	N	N
35	20240223	150456	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1777	-15	5	-0.84	354695970	198459	153.49	1810	1813	1777	2325	1255	1792	1787.25	1.87	-2535	1814	1803	1792	1781	1770	1808	1786	484	533	500	1110	1	1	96706620	1718	31.73	1.58	12	0.21	56.00	1123.00	5360	20230221	-66.85	1648	20231024	7.83	2155	-17.54	20240110	1749	1.60	20240129	5200	-65.83	20230307	1648	7.83	20231024	2.13	N	048550	500	483 억	1807655	N	N	6411	N	N
36	20240223	140457	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1786	-6	5	-0.33	301238115	168443	130.27	1810	1813	1777	2325	1255	1792	1788.37	1.87	-2184	1814	1803	1792	1781	1770	1808	1786	484	533	500	1110	1	1	96706620	1727	31.89	1.59	12	0.17	56.00	1123.00	5360	20230221	-66.68	1648	20231024	8.37	2155	-17.12	20240110	1749	2.12	20240129	5200	-65.65	20230307	1648	8.37	20231024	2.13	N	048550	500	483 억	1807655	N	N	6411	N	N
37	20240223	130455	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1784	-8	5	-0.45	205652038	114768	88.76	1810	1813	1779	2325	1255	1792	1791.89	1.87	-729	1814	1803	1792	1781	1770	1808	1786	484	533	500	1110	1	1	96706620	1725	31.86	1.59	12	0.12	56.00	1123.00	5360	20230221	-66.72	1648	20231024	8.25	2155	-17.22	20240110	1749	2.00	20240129	5200	-65.69	20230307	1648	8.25	20231024	2.13	N	048550	500	483 억	1807655	N	N	6411	N	N
38	20240223	120455	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1796	4	2	0.22	166067820	92603	71.62	1810	1813	1779	2325	1255	1792	1793.33	1.87	-2871	1814	1803	1792	1781	1770	1808	1786	484	533	500	1110	1	1	96706620	1737	32.07	1.60	12	0.10	56.00	1123.00	5360	20230221	-66.49	1648	20231024	8.98	2155	-16.66	20240110	1749	2.69	20240129	5200	-65.46	20230307	1648	8.98	20231024	2.13	N	048550	500	483 억	1807655	N	N	6411	N	N
39	20240223	110453	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1794	2	2	0.11	104581666	58188	45.00	1810	1813	1790	2325	1255	1792	1797.31	1.87	-1617	1814	1803	1792	1781	1770	1808	1786	484	533	500	1110	1	1	96706620	1735	32.04	1.60	12	0.06	56.00	1123.00	5360	20230221	-66.53	1648	20231024	8.86	2155	-16.75	20240110	1749	2.57	20240129	5200	-65.50	20230307	1648	8.86	20231024	2.13	N	048550	500	483 억	1807655	N	N	6411	N	N
40	20240223	100450	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1798	6	2	0.33	65106824	36269	28.05	1810	1810	1790	2325	1255	1792	1795.11	1.87	-1496	1814	1803	1792	1781	1770	1808	1786	484	533	500	1110	1	1	96706620	1739	32.11	1.60	12	0.04	56.00	1123.00	5360	20230221	-66.46	1648	20231024	9.10	2155	-16.57	20240110	1749	2.80	20240129	5200	-65.42	20230307	1648	9.10	20231024	2.13	N	048550	500	483 억	1807655	N	N	6411	N	N
41	20240223	090454	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1791	-1	5	-0.06	8624348	4793	3.71	1810	1810	1791	2325	1255	1792	1799.36	1.87	-2092	1814	1803	1792	1781	1770	1808	1786	484	533	500	1110	1	1	96706620	1732	31.98	1.59	12	0.00	56.00	1123.00	5360	20230221	-66.59	1648	20231024	8.68	2155	-16.89	20240110	1749	2.40	20240129	5200	-65.56	20230307	1648	8.68	20231024	2.13	N	048550	500	483 억	1807655	N	N	6411	N	N
42	20240222	160446	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1792	-1	5	-0.06	229116921	127909	45.89	1781	1803	1781	2330	1256	1793	1791.25	1.87	-4029	1839	1815	1798	1774	1757	1807	1766	484	537	500	1110	1	1	96706620	1733	32.00	1.60	12	0.13	56.00	1123.00	5360	20230221	-66.57	1648	20231024	8.74	2155	-16.84	20240110	1749	2.46	20240129	5200	-65.54	20230307	1648	8.74	20231024	2.11	N	048550	500	483 억	1811682	N	N	6411	N	N
43	20240222	150455	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1798	5	2	0.28	185832022	103774	37.23	1781	1803	1781	2330	1256	1793	1790.74	1.87	-4476	1839	1815	1798	1774	1757	1807	1766	484	537	500	1110	1	1	96706620	1739	32.11	1.60	12	0.11	56.00	1123.00	5360	20230221	-66.46	1648	20231024	9.10	2155	-16.57	20240110	1749	2.80	20240129	5200	-65.42	20230307	1648	9.10	20231024	2.11	N	048550	500	483 억	1811682	N	N	312	N	N
44	20240222	140453	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1797	4	2	0.22	156964646	87709	31.47	1781	1803	1781	2330	1256	1793	1789.61	1.87	-4374	1839	1815	1798	1774	1757	1807	1766	484	537	500	1110	1	1	96706620	1738	32.09	1.60	12	0.09	56.00	1123.00	5360	20230221	-66.47	1648	20231024	9.04	2155	-16.61	20240110	1749	2.74	20240129	5200	-65.44	20230307	1648	9.04	20231024	2.11	N	048550	500	483 억	1811682	N	N	312	N	N
45	20240222	130444	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1799	6	2	0.33	140492814	78526	28.18	1781	1803	1781	2330	1256	1793	1789.12	1.87	-5521	1839	1815	1798	1774	1757	1807	1766	484	537	500	1110	1	1	96706620	1740	32.12	1.60	12	0.08	56.00	1123.00	5360	20230221	-66.44	1648	20231024	9.16	2155	-16.52	20240110	1749	2.86	20240129	5200	-65.40	20230307	1648	9.16	20231024	2.11	N	048550	500	483 억	1811682	N	N	312	N	N
46	20240222	120451	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1789	-4	5	-0.22	117326115	65611	23.54	1781	1803	1781	2330	1256	1793	1788.21	1.87	-9180	1839	1815	1798	1774	1757	1807	1766	484	537	500	1110	1	1	96706620	1730	31.95	1.59	12	0.07	56.00	1123.00	5360	20230221	-66.62	1648	20231024	8.56	2155	-16.98	20240110	1749	2.29	20240129	5200	-65.60	20230307	1648	8.56	20231024	2.11	N	048550	500	483 억	1811682	N	N	312	N	N
47	20240222	110448	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1792	-1	5	-0.06	100713446	56325	20.21	1781	1803	1781	2330	1256	1793	1788.08	1.87	-5869	1839	1815	1798	1774	1757	1807	1766	484	537	500	1110	1	1	96706620	1733	32.00	1.60	12	0.06	56.00	1123.00	5360	20230221	-66.57	1648	20231024	8.74	2155	-16.84	20240110	1749	2.46	20240129	5200	-65.54	20230307	1648	8.74	20231024	2.11	N	048550	500	483 억	1811682	N	N	312	N	N
48	20240222	100444	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1785	-8	5	-0.45	72262489	40431	14.51	1781	1803	1781	2330	1256	1793	1787.30	1.87	-5423	1839	1815	1798	1774	1757	1807	1766	484	537	500	1110	1	1	96706620	1726	31.88	1.59	12	0.04	56.00	1123.00	5360	20230221	-66.70	1648	20231024	8.31	2155	-17.17	20240110	1749	2.06	20240129	5200	-65.67	20230307	1648	8.31	20231024	2.11	N	048550	500	483 억	1811682	N	N	312	N	N
49	20240222	090452	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1790	-3	5	-0.17	16747162	9394	3.37	1781	1790	1781	2330	1256	1793	1782.75	1.87	-1370	1839	1815	1798	1774	1757	1807	1766	484	537	500	1110	1	1	96706620	1731	31.96	1.59	12	0.01	56.00	1123.00	5360	20230221	-66.60	1648	20231024	8.62	2155	-16.94	20240110	1749	2.34	20240129	5200	-65.58	20230307	1648	8.62	20231024	2.11	N	048550	500	483 억	1811682	N	N	312	N	N
50	20240221	160448	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1793	-16	5	-0.88	499207458	277553	275.95	1798	1822	1781	2350	1267	1809	1798.61	1.91	-37189	1845	1827	1817	1799	1789	1822	1794	484	541	500	1120	1	1	96706620	1734	32.02	1.60	12	0.29	56.00	1123.00	5990	20230215	-70.07	1648	20231024	8.80	2155	-16.80	20240110	1749	2.52	20240129	5360	-66.55	20230221	1648	8.80	20231024	2.10	N	048550	500	483 억	1848871	N	N	312	N	N
51	20240221	150444	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1793	-16	5	-0.88	452190169	251217	249.77	1798	1822	1781	2350	1267	1809	1800.00	1.91	-35145	1845	1827	1817	1799	1789	1822	1794	484	541	500	1120	1	1	96706620	1734	32.02	1.60	12	0.26	56.00	1123.00	5990	20230215	-70.07	1648	20231024	8.80	2155	-16.80	20240110	1749	2.52	20240129	5360	-66.55	20230221	1648	8.80	20231024	2.10	N	048550	500	483 억	1848871	N	N	10	N	N
52	20240221	140446	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1801	-8	5	-0.44	339563441	188402	187.32	1798	1822	1797	2350	1267	1809	1802.33	1.91	-9669	1845	1827	1817	1799	1789	1822	1794	484	541	500	1120	1	1	96706620	1742	32.16	1.60	12	0.19	56.00	1123.00	5990	20230215	-69.93	1648	20231024	9.28	2155	-16.43	20240110	1749	2.97	20240129	5360	-66.40	20230221	1648	9.28	20231024	2.10	N	048550	500	483 억	1848871	N	N	10	N	N
53	20240221	130446	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1801	-8	5	-0.44	318420561	176658	175.64	1798	1822	1797	2350	1267	1809	1802.47	1.91	-7036	1845	1827	1817	1799	1789	1822	1794	484	541	500	1120	1	1	96706620	1742	32.16	1.60	12	0.18	56.00	1123.00	5990	20230215	-69.93	1648	20231024	9.28	2155	-16.43	20240110	1749	2.97	20240129	5360	-66.40	20230221	1648	9.28	20231024	2.10	N	048550	500	483 억	1848871	N	N	10	N	N
54	20240221	120446	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1802	-7	5	-0.39	252542196	140044	139.24	1798	1822	1798	2350	1267	1809	1803.31	1.91	16979	1845	1827	1817	1799	1789	1822	1794	484	541	500	1120	1	1	96706620	1743	32.18	1.60	12	0.14	56.00	1123.00	5990	20230215	-69.92	1648	20231024	9.34	2155	-16.38	20240110	1749	3.03	20240129	5360	-66.38	20230221	1648	9.34	20231024	2.10	N	048550	500	483 억	1848871	N	N	10	N	N
55	20240221	110448	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1806	-3	5	-0.17	242331241	134384	133.61	1798	1822	1798	2350	1267	1809	1803.27	1.91	20993	1845	1827	1817	1799	1789	1822	1794	484	541	500	1120	1	1	96706620	1747	32.25	1.61	12	0.14	56.00	1123.00	5990	20230215	-69.85	1648	20231024	9.59	2155	-16.19	20240110	1749	3.26	20240129	5360	-66.31	20230221	1648	9.59	20231024	2.10	N	048550	500	483 억	1848871	N	N	10	N	N
56	20240221	100443	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1804	-5	5	-0.28	194793709	108002	107.38	1798	1822	1798	2350	1267	1809	1803.61	1.91	19698	1845	1827	1817	1799	1789	1822	1794	484	541	500	1120	1	1	96706620	1745	32.21	1.61	12	0.11	56.00	1123.00	5990	20230215	-69.88	1648	20231024	9.47	2155	-16.29	20240110	1749	3.14	20240129	5360	-66.34	20230221	1648	9.47	20231024	2.10	N	048550	500	483 억	1848871	N	N	10	N	N
57	20240221	090443	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1810	1	2	0.06	63160781	35113	34.91	1798	1822	1798	2350	1267	1809	1798.79	1.91	5749	1845	1827	1817	1799	1789	1822	1794	484	541	500	1120	1	1	96706620	1750	32.32	1.61	12	0.04	56.00	1123.00	5990	20230215	-69.78	1648	20231024	9.83	2155	-16.01	20240110	1749	3.49	20240129	5360	-66.23	20230221	1648	9.83	20231024	2.10	N	048550	500	483 억	1848871	N	N	10	N	N
58	20240220	160439	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1809	-12	5	-0.66	181618107	100175	50.13	1817	1835	1807	2365	1275	1821	1813.01	1.94	-29708	1865	1842	1830	1807	1795	1838	1803	484	544	500	1120	1	1	96706620	1749	32.30	1.61	12	0.10	56.00	1123.00	5990	20230215	-69.80	1648	20231024	9.77	2155	-16.06	20240110	1749	3.43	20240129	5360	-66.25	20230221	1648	9.77	20231024	2.10	N	048550	500	483 억	1878878	N	N	10	N	N
59	20240220	150442	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1810	-11	5	-0.60	170940016	94276	47.18	1817	1835	1807	2365	1275	1821	1813.19	1.94	-28721	1865	1842	1830	1807	1795	1838	1803	484	544	500	1120	1	1	96706620	1750	32.32	1.61	12	0.10	56.00	1123.00	5990	20230215	-69.78	1648	20231024	9.83	2155	-16.01	20240110	1749	3.49	20240129	5360	-66.23	20230221	1648	9.83	20231024	2.10	N	048550	500	483 억	1878878	N	N	2	N	N
60	20240220	140442	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1811	-10	5	-0.55	125637247	69242	34.65	1817	1835	1810	2365	1275	1821	1814.47	1.94	-19099	1865	1842	1830	1807	1795	1838	1803	484	544	500	1120	1	1	96706620	1751	32.34	1.61	12	0.07	56.00	1123.00	5990	20230215	-69.77	1648	20231024	9.89	2155	-15.96	20240110	1749	3.54	20240129	5360	-66.21	20230221	1648	9.89	20231024	2.10	N	048550	500	483 억	1878878	N	N	2	N	N
61	20240220	130443	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1817	-4	5	-0.22	93743028	51644	25.84	1817	1835	1810	2365	1275	1821	1815.18	1.94	-17045	1865	1842	1830	1807	1795	1838	1803	484	544	500	1120	1	1	96706620	1757	32.45	1.62	12	0.05	56.00	1123.00	5990	20230215	-69.67	1648	20231024	10.25	2155	-15.68	20240110	1749	3.89	20240129	5360	-66.10	20230221	1648	10.25	20231024	2.10	N	048550	500	483 억	1878878	N	N	2	N	N
62	20240220	120440	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1816	-5	5	-0.27	61703024	33995	17.01	1817	1835	1810	2365	1275	1821	1815.06	1.94	-16661	1865	1842	1830	1807	1795	1838	1803	484	544	500	1120	1	1	96706620	1756	32.43	1.62	12	0.04	56.00	1123.00	5990	20230215	-69.68	1648	20231024	10.19	2155	-15.73	20240110	1749	3.83	20240129	5360	-66.12	20230221	1648	10.19	20231024	2.10	N	048550	500	483 억	1878878	N	N	2	N	N
63	20240220	110440	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1820	-1	5	-0.05	51458345	28343	14.18	1817	1835	1810	2365	1275	1821	1815.56	1.94	-12054	1865	1842	1830	1807	1795	1838	1803	484	544	500	1120	1	1	96706620	1760	32.50	1.62	12	0.03	56.00	1123.00	5990	20230215	-69.62	1648	20231024	10.44	2155	-15.55	20240110	1749	4.06	20240129	5360	-66.04	20230221	1648	10.44	20231024	2.10	N	048550	500	483 억	1878878	N	N	2	N	N
64	20240220	100431	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1819	-2	5	-0.11	29600456	16301	8.16	1817	1835	1810	2365	1275	1821	1815.87	1.94	-9462	1865	1842	1830	1807	1795	1838	1803	484	544	500	1120	1	1	96706620	1759	32.48	1.62	12	0.02	56.00	1123.00	5990	20230215	-69.63	1648	20231024	10.38	2155	-15.59	20240110	1749	4.00	20240129	5360	-66.06	20230221	1648	10.38	20231024	2.10	N	048550	500	483 억	1878878	N	N	2	N	N
65	20240220	090442	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1820	-1	5	-0.05	3340014	1837	0.92	1817	1835	1817	2365	1275	1821	1818.19	1.94	333	1865	1842	1830	1807	1795	1838	1803	484	544	500	1120	1	1	96706620	1760	32.50	1.62	12	0.00	56.00	1123.00	5990	20230215	-69.62	1648	20231024	10.44	2155	-15.55	20240110	1749	4.06	20240129	5360	-66.04	20230221	1648	10.44	20231024	2.10	N	048550	500	483 억	1878878	N	N	2	N	N
66	20240219	160442	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1821	-10	5	-0.55	363550844	198633	196.63	1821	1853	1818	2380	1282	1831	1830.27	1.94	-2141	1864	1847	1832	1815	1800	1840	1808	484	549	500	1130	1	1	96706620	1761	32.52	1.62	12	0.21	56.00	1123.00	5990	20230215	-69.60	1648	20231024	10.50	2155	-15.50	20240110	1749	4.12	20240129	5360	-66.03	20230221	1648	10.50	20231024	2.11	N	048550	500	483 억	1878522	N	N	2	N	N
67	20240219	150444	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1825	-6	5	-0.33	344379039	188106	186.21	1821	1853	1818	2380	1282	1831	1830.77	1.94	-887	1864	1847	1832	1815	1800	1840	1808	484	549	500	1130	1	1	96706620	1765	32.59	1.63	12	0.19	56.00	1123.00	5990	20230215	-69.53	1648	20231024	10.74	2155	-15.31	20240110	1749	4.35	20240129	5360	-65.95	20230221	1648	10.74	20231024	2.11	N	048550	500	483 억	1878522	N	N	112	N	N
68	20240219	140444	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1824	-7	5	-0.38	278511898	151973	150.44	1821	1853	1818	2380	1282	1831	1832.64	1.94	-2463	1864	1847	1832	1815	1800	1840	1808	484	549	500	1130	1	1	96706620	1764	32.57	1.62	12	0.16	56.00	1123.00	5990	20230215	-69.55	1648	20231024	10.68	2155	-15.36	20240110	1749	4.29	20240129	5360	-65.97	20230221	1648	10.68	20231024	2.11	N	048550	500	483 억	1878522	N	N	112	N	N
69	20240219	130443	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1825	-6	5	-0.33	228191478	124347	123.10	1821	1853	1821	2380	1282	1831	1835.12	1.94	4047	1864	1847	1832	1815	1800	1840	1808	484	549	500	1130	1	1	96706620	1765	32.59	1.63	12	0.13	56.00	1123.00	5990	20230215	-69.53	1648	20231024	10.74	2155	-15.31	20240110	1749	4.35	20240129	5360	-65.95	20230221	1648	10.74	20231024	2.11	N	048550	500	483 억	1878522	N	N	112	N	N
70	20240219	120443	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1826	-5	5	-0.27	178883715	97353	96.37	1821	1853	1821	2380	1282	1831	1837.48	1.94	5840	1864	1847	1832	1815	1800	1840	1808	484	549	500	1130	1	1	96706620	1766	32.61	1.63	12	0.10	56.00	1123.00	5990	20230215	-69.52	1648	20231024	10.80	2155	-15.27	20240110	1749	4.40	20240129	5360	-65.93	20230221	1648	10.80	20231024	2.11	N	048550	500	483 억	1878522	N	N	112	N	N
71	20240219	110442	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1831	0	3	0.00	154520721	84026	83.18	1821	1853	1821	2380	1282	1831	1838.96	1.94	7384	1864	1847	1832	1815	1800	1840	1808	484	549	500	1130	1	1	96706620	1771	32.70	1.63	12	0.09	56.00	1123.00	5990	20230215	-69.43	1648	20231024	11.10	2155	-15.03	20240110	1749	4.69	20240129	5360	-65.84	20230221	1648	11.10	20231024	2.11	N	048550	500	483 억	1878522	N	N	112	N	N
72	20240219	100438	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1844	13	2	0.71	126549063	68779	68.09	1821	1853	1821	2380	1282	1831	1839.94	1.94	10435	1864	1847	1832	1815	1800	1840	1808	484	549	500	1130	1	1	96706620	1783	32.93	1.64	12	0.07	56.00	1123.00	5990	20230215	-69.22	1648	20231024	11.89	2155	-14.43	20240110	1749	5.43	20240129	5360	-65.60	20230221	1648	11.89	20231024	2.11	N	048550	500	483 억	1878522	N	N	112	N	N
73	20240219	090440	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1832	1	2	0.05	19242628	10502	10.40	1821	1850	1821	2380	1282	1831	1832.28	1.94	1328	1864	1847	1832	1815	1800	1840	1808	484	549	500	1130	1	1	96706620	1772	32.71	1.63	12	0.01	56.00	1123.00	5990	20230215	-69.42	1648	20231024	11.17	2155	-14.99	20240110	1749	4.75	20240129	5360	-65.82	20230221	1648	11.17	20231024	2.11	N	048550	500	483 억	1878522	N	N	112	N	N
74	20240216	160438	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1831	0	3	0.00	182624463	99758	43.49	1849	1849	1817	2380	1282	1831	1830.67	1.96	-17690	1857	1843	1831	1817	1805	1851	1825	484	549	500	1130	1	1	96706620	1771	32.70	1.63	12	0.10	56.00	1123.00	5990	20230215	-69.43	1648	20231024	11.10	2155	-15.03	20240110	1749	4.69	20240129	5360	-65.84	20230221	1648	11.10	20231024	2.11	N	048550	500	483 억	1896212	N	N	112	N	N
75	20240216	150440	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1830	-1	5	-0.05	172676717	94327	41.12	1849	1849	1817	2380	1282	1831	1830.62	1.96	-17451	1857	1843	1831	1817	1805	1851	1825	484	549	500	1130	1	1	96706620	1770	32.68	1.63	12	0.10	56.00	1123.00	5990	20230215	-69.45	1648	20231024	11.04	2155	-15.08	20240110	1749	4.63	20240129	5360	-65.86	20230221	1648	11.04	20231024	2.11	N	048550	500	483 억	1896212	N	N	3465	N	N
76	20240216	140443	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1835	4	2	0.22	135946435	74282	32.38	1849	1849	1817	2380	1282	1831	1830.14	1.96	-17033	1857	1843	1831	1817	1805	1851	1825	484	549	500	1130	1	1	96706620	1775	32.77	1.63	12	0.08	56.00	1123.00	5990	20230215	-69.37	1648	20231024	11.35	2155	-14.85	20240110	1749	4.92	20240129	5360	-65.76	20230221	1648	11.35	20231024	2.11	N	048550	500	483 억	1896212	N	N	3465	N	N
77	20240216	130438	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1831	0	3	0.00	122485484	66935	29.18	1849	1849	1817	2380	1282	1831	1829.92	1.96	-17235	1857	1843	1831	1817	1805	1851	1825	484	549	500	1130	1	1	96706620	1771	32.70	1.63	12	0.07	56.00	1123.00	5990	20230215	-69.43	1648	20231024	11.10	2155	-15.03	20240110	1749	4.69	20240129	5360	-65.84	20230221	1648	11.10	20231024	2.11	N	048550	500	483 억	1896212	N	N	3465	N	N
78	20240216	120440	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1839	8	2	0.44	96661533	52838	23.03	1849	1849	1817	2380	1282	1831	1829.39	1.96	-15299	1857	1843	1831	1817	1805	1851	1825	484	549	500	1130	1	1	96706620	1778	32.84	1.64	12	0.05	56.00	1123.00	5990	20230215	-69.30	1648	20231024	11.59	2155	-14.66	20240110	1749	5.15	20240129	5360	-65.69	20230221	1648	11.59	20231024	2.11	N	048550	500	483 억	1896212	N	N	3465	N	N
79	20240216	110441	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1837	6	2	0.33	63147347	34592	15.08	1849	1849	1817	2380	1282	1831	1825.49	1.96	-12019	1857	1843	1831	1817	1805	1851	1825	484	549	500	1130	1	1	96706620	1777	32.80	1.64	12	0.04	56.00	1123.00	5990	20230215	-69.33	1648	20231024	11.47	2155	-14.76	20240110	1749	5.03	20240129	5360	-65.73	20230221	1648	11.47	20231024	2.11	N	048550	500	483 억	1896212	N	N	3465	N	N
80	20240216	100438	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1827	-4	5	-0.22	54024334	29613	12.91	1849	1849	1817	2380	1282	1831	1824.35	1.96	-11438	1857	1843	1831	1817	1805	1851	1825	484	549	500	1130	1	1	96706620	1767	32.62	1.63	12	0.03	56.00	1123.00	5990	20230215	-69.50	1648	20231024	10.86	2155	-15.22	20240110	1749	4.46	20240129	5360	-65.91	20230221	1648	10.86	20231024	2.11	N	048550	500	483 억	1896212	N	N	3465	N	N
81	20240216	090434	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1826	-5	5	-0.27	2597487	1413	0.62	1849	1849	1826	2380	1282	1831	1838.28	1.96	-551	1857	1843	1831	1817	1805	1851	1825	484	549	500	1130	1	1	96706620	1766	32.61	1.63	12	0.00	56.00	1123.00	5990	20230215	-69.52	1648	20231024	10.80	2155	-15.27	20240110	1749	4.40	20240129	5360	-65.93	20230221	1648	10.80	20231024	2.11	N	048550	500	483 억	1896212	N	N	3465	N	N
82	20240215	160437	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1831	8	2	0.44	415106488	226420	137.12	1824	1845	1819	2365	1277	1823	1833.35	1.92	41281	1851	1837	1810	1796	1769	1844	1803	484	542	500	1130	1	1	96706620	1771	32.70	1.63	12	0.23	56.00	1123.00	5990	20230215	-69.43	1648	20231024	11.10	2155	-15.03	20240110	1749	4.69	20240129	5990	-69.43	20230215	1648	11.10	20231024	2.12	N	048550	500	483 억	1854904	N	N	3465	N	N
83	20240215	150439	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1835	12	2	0.66	399852860	218094	132.07	1824	1845	1819	2365	1277	1823	1833.40	1.92	42367	1851	1837	1810	1796	1769	1844	1803	484	542	500	1130	1	1	96706620	1775	32.77	1.63	12	0.23	56.00	1123.00	5990	20230215	-69.37	1648	20231024	11.35	2155	-14.85	20240110	1749	4.92	20240129	5990	-69.37	20230215	1648	11.35	20231024	2.12	N	048550	500	483 억	1854904	N	N	91	N	N
84	20240215	140437	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1842	19	2	1.04	360099776	196419	118.95	1824	1845	1819	2365	1277	1823	1833.32	1.92	42101	1851	1837	1810	1796	1769	1844	1803	484	542	500	1130	1	1	96706620	1781	32.89	1.64	12	0.20	56.00	1123.00	5990	20230215	-69.25	1648	20231024	11.77	2155	-14.52	20240110	1749	5.32	20240129	5990	-69.25	20230215	1648	11.77	20231024	2.12	N	048550	500	483 억	1854904	N	N	91	N	N
85	20240215	130434	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1842	19	2	1.04	324524444	177109	107.25	1824	1845	1819	2365	1277	1823	1832.34	1.92	42197	1851	1837	1810	1796	1769	1844	1803	484	542	500	1130	1	1	96706620	1781	32.89	1.64	12	0.18	56.00	1123.00	5990	20230215	-69.25	1648	20231024	11.77	2155	-14.52	20240110	1749	5.32	20240129	5990	-69.25	20230215	1648	11.77	20231024	2.12	N	048550	500	483 억	1854904	N	N	91	N	N
86	20240215	120437	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1836	13	2	0.71	245070634	133913	81.10	1824	1841	1819	2365	1277	1823	1830.07	1.92	32370	1851	1837	1810	1796	1769	1844	1803	484	542	500	1130	1	1	96706620	1776	32.79	1.63	12	0.14	56.00	1123.00	5990	20230215	-69.35	1648	20231024	11.41	2155	-14.80	20240110	1749	4.97	20240129	5990	-69.35	20230215	1648	11.41	20231024	2.12	N	048550	500	483 억	1854904	N	N	91	N	N
87	20240215	110435	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1832	9	2	0.49	193464928	105758	64.05	1824	1841	1819	2365	1277	1823	1829.32	1.92	19436	1851	1837	1810	1796	1769	1844	1803	484	542	500	1130	1	1	96706620	1772	32.71	1.63	12	0.11	56.00	1123.00	5990	20230215	-69.42	1648	20231024	11.17	2155	-14.99	20240110	1749	4.75	20240129	5990	-69.42	20230215	1648	11.17	20231024	2.12	N	048550	500	483 억	1854904	N	N	91	N	N
88	20240215	100433	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1830	7	2	0.38	155285291	84924	51.43	1824	1841	1819	2365	1277	1823	1828.52	1.92	22142	1851	1837	1810	1796	1769	1844	1803	484	542	500	1130	1	1	96706620	1770	32.68	1.63	12	0.09	56.00	1123.00	5990	20230215	-69.45	1648	20231024	11.04	2155	-15.08	20240110	1749	4.63	20240129	5990	-69.45	20230215	1648	11.04	20231024	2.12	N	048550	500	483 억	1854904	N	N	91	N	N
89	20240215	090433	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1819	-4	5	-0.22	20121653	11036	6.68	1824	1826	1819	2365	1277	1823	1823.27	1.92	-6404	1851	1837	1810	1796	1769	1844	1803	484	542	500	1130	1	1	96706620	1759	32.48	1.62	12	0.01	56.00	1123.00	5990	20230215	-69.63	1648	20231024	10.38	2155	-15.59	20240110	1749	4.00	20240129	5990	-69.63	20230215	1648	10.38	20231024	2.12	N	048550	500	483 억	1854904	N	N	91	N	N
90	20240214	160430	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1823	7	2	0.39	297093672	163660	86.46	1783	1824	1783	2360	1272	1816	1815.31	1.86	51229	1848	1832	1816	1800	1784	1840	1808	484	544	500	1120	1	1	96706620	1763	32.55	1.62	12	0.17	56.00	1123.00	5990	20230215	-69.57	1648	20231024	10.62	2155	-15.41	20240110	1749	4.23	20240129	5990	-69.57	20230215	1648	10.62	20231024	2.12	N	048550	500	483 억	1802873	N	N	91	N	N
91	20240214	150432	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1823	7	2	0.39	274720219	151386	79.98	1783	1824	1783	2360	1272	1816	1814.70	1.86	49491	1848	1832	1816	1800	1784	1840	1808	484	544	500	1120	1	1	96706620	1763	32.55	1.62	12	0.16	56.00	1123.00	5990	20230215	-69.57	1648	20231024	10.62	2155	-15.41	20240110	1749	4.23	20240129	5990	-69.57	20230215	1648	10.62	20231024	2.12	N	048550	500	483 억	1802873	N	N	0	N	N
92	20240214	140429	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1823	7	2	0.39	242872298	133894	70.74	1783	1824	1783	2360	1272	1816	1813.91	1.86	45768	1848	1832	1816	1800	1784	1840	1808	484	544	500	1120	1	1	96706620	1763	32.55	1.62	12	0.14	56.00	1123.00	5990	20230215	-69.57	1648	20231024	10.62	2155	-15.41	20240110	1749	4.23	20240129	5990	-69.57	20230215	1648	10.62	20231024	2.12	N	048550	500	483 억	1802873	N	N	0	N	N
93	20240214	130432	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1818	2	2	0.11	153468400	84774	44.79	1783	1822	1783	2360	1272	1816	1810.32	1.86	26968	1848	1832	1816	1800	1784	1840	1808	484	544	500	1120	1	1	96706620	1758	32.46	1.62	12	0.09	56.00	1123.00	5990	20230215	-69.65	1648	20231024	10.32	2155	-15.64	20240110	1749	3.95	20240129	5990	-69.65	20230215	1648	10.32	20231024	2.12	N	048550	500	483 억	1802873	N	N	0	N	N
94	20240214	120428	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1818	2	2	0.11	136423130	75393	39.83	1783	1822	1783	2360	1272	1816	1809.49	1.86	23249	1848	1832	1816	1800	1784	1840	1808	484	544	500	1120	1	1	96706620	1758	32.46	1.62	12	0.08	56.00	1123.00	5990	20230215	-69.65	1648	20231024	10.32	2155	-15.64	20240110	1749	3.95	20240129	5990	-69.65	20230215	1648	10.32	20231024	2.12	N	048550	500	483 억	1802873	N	N	0	N	N
95	20240214	110434	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1812	-4	5	-0.22	126901606	70154	37.06	1783	1822	1783	2360	1272	1816	1808.90	1.86	23863	1848	1832	1816	1800	1784	1840	1808	484	544	500	1120	1	1	96706620	1752	32.36	1.61	12	0.07	56.00	1123.00	5990	20230215	-69.75	1648	20231024	9.95	2155	-15.92	20240110	1749	3.60	20240129	5990	-69.75	20230215	1648	9.95	20231024	2.12	N	048550	500	483 억	1802873	N	N	0	N	N
96	20240214	090426	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1803	-13	5	-0.72	23072547	12898	6.81	1783	1816	1783	2360	1272	1816	1788.85	1.86	3449	1848	1832	1816	1800	1784	1840	1808	484	544	500	1120	1	1	96706620	1744	32.20	1.61	12	0.01	56.00	1123.00	5990	20230215	-69.90	1648	20231024	9.41	2155	-16.33	20240110	1749	3.09	20240129	5990	-69.90	20230215	1648	9.41	20231024	2.12	N	048550	500	483 억	1802873	N	N	0	N	N
97	20240213	160427	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1816	14	2	0.78	340946397	188022	239.51	1800	1832	1800	2340	1262	1802	1813.33	1.84	23490	1816	1808	1801	1793	1786	1813	1798	484	538	500	1110	1	1	96706620	1756	32.43	1.62	12	0.19	56.00	1123.00	5990	20230215	-69.68	1648	20231024	10.19	2155	-15.73	20240110	1749	3.83	20240129	5990	-69.68	20230215	1648	10.19	20231024	2.12	N	048550	500	483 억	1780491	N	N	7	N	N
98	20240213	150424	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1819	17	2	0.94	304916192	168186	214.24	1800	1832	1800	2340	1262	1802	1812.97	1.84	24352	1816	1808	1801	1793	1786	1813	1798	484	538	500	1110	1	1	96706620	1759	32.48	1.62	12	0.17	56.00	1123.00	5990	20230215	-69.63	1648	20231024	10.38	2155	-15.59	20240110	1749	4.00	20240129	5990	-69.63	20230215	1648	10.38	20231024	2.12	N	048550	500	483 억	1780491	N	N	7	N	N
99	20240213	140432	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1817	15	2	0.83	282800189	156025	198.75	1800	1832	1800	2340	1262	1802	1812.53	1.84	23830	1816	1808	1801	1793	1786	1813	1798	484	538	500	1110	1	1	96706620	1757	32.45	1.62	12	0.16	56.00	1123.00	5990	20230215	-69.67	1648	20231024	10.25	2155	-15.68	20240110	1749	3.89	20240129	5990	-69.67	20230215	1648	10.25	20231024	2.12	N	048550	500	483 억	1780491	N	N	7	N	N
100	20240213	130427	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1817	15	2	0.83	269305810	148597	189.29	1800	1832	1800	2340	1262	1802	1812.32	1.84	23009	1816	1808	1801	1793	1786	1813	1798	484	538	500	1110	1	1	96706620	1757	32.45	1.62	12	0.15	56.00	1123.00	5990	20230215	-69.67	1648	20231024	10.25	2155	-15.68	20240110	1749	3.89	20240129	5990	-69.67	20230215	1648	10.25	20231024	2.12	N	048550	500	483 억	1780491	N	N	7	N	N
101	20240213	120431	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1820	18	2	1.00	255613698	141060	179.69	1800	1832	1800	2340	1262	1802	1812.09	1.84	21919	1816	1808	1801	1793	1786	1813	1798	484	538	500	1110	1	1	96706620	1760	32.50	1.62	12	0.15	56.00	1123.00	5990	20230215	-69.62	1648	20231024	10.44	2155	-15.55	20240110	1749	4.06	20240129	5990	-69.62	20230215	1648	10.44	20231024	2.12	N	048550	500	483 억	1780491	N	N	7	N	N
102	20240213	110429	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1821	19	2	1.05	229193037	126506	161.15	1800	1832	1800	2340	1262	1802	1811.72	1.84	21607	1816	1808	1801	1793	1786	1813	1798	484	538	500	1110	1	1	96706620	1761	32.52	1.62	12	0.13	56.00	1123.00	5990	20230215	-69.60	1648	20231024	10.50	2155	-15.50	20240110	1749	4.12	20240129	5990	-69.60	20230215	1648	10.50	20231024	2.12	N	048550	500	483 억	1780491	N	N	7	N	N
103	20240213	100350	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1806	4	2	0.22	79524722	44099	56.17	1800	1812	1800	2340	1262	1802	1803.32	1.84	6720	1816	1808	1801	1793	1786	1813	1798	484	538	500	1110	1	1	96706620	1747	32.25	1.61	12	0.05	56.00	1123.00	5990	20230215	-69.85	1648	20231024	9.59	2155	-16.19	20240110	1749	3.26	20240129	5990	-69.85	20230215	1648	9.59	20231024	2.12	N	048550	500	483 억	1780491	N	N	7	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History