KissMeData/048550/price/prices-20230701.csv at cd2886aae8d800c4ce068c08ecea8d00bc868332

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20230731	160512	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2390	60	2	2.58	674404140	285105	73.60	2320	2405	2310	3025	1635	2330	2365.39	2.40	0	1608	2406	2367	2316	2277	2226	2387	2297	483	695	500	1630	5	1	96693620	2311	42.68	2.13	12	0.29	56.00	1123.00	5990	20230215	-60.10	2160	20230726	10.65	5990	-60.10	20230215	2160	10.65	20230726	5990	-60.10	20230215	2160	10.65	20230726	3.96	N	048550	500	483 억	2319930	N	N	60	N	N
3	20230731	150514	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2390	60	2	2.58	650854875	275264	71.06	2320	2405	2310	3025	1635	2330	2364.48	2.40	0	2956	2406	2367	2316	2277	2226	2387	2297	483	695	500	1630	5	1	96693620	2311	42.68	2.13	12	0.28	56.00	1123.00	5990	20230215	-60.10	2160	20230726	10.65	5990	-60.10	20230215	2160	10.65	20230726	5990	-60.10	20230215	2160	10.65	20230726	3.96	N	048550	500	483 억	2319930	N	N	1760	N	N
4	20230731	140514	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2400	70	2	3.00	543258325	230346	59.46	2320	2400	2310	3025	1635	2330	2358.44	2.40	0	17617	2406	2367	2316	2277	2226	2387	2297	483	695	500	1630	5	1	96693620	2321	42.86	2.14	12	0.24	56.00	1123.00	5990	20230215	-59.93	2160	20230726	11.11	5990	-59.93	20230215	2160	11.11	20230726	5990	-59.93	20230215	2160	11.11	20230726	3.96	N	048550	500	483 억	2319930	N	N	1760	N	N
5	20230731	130515	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2380	50	2	2.15	479466570	203614	52.56	2320	2390	2310	3025	1635	2330	2354.78	2.40	0	14018	2406	2367	2316	2277	2226	2387	2297	483	695	500	1630	5	1	96693620	2301	42.50	2.12	12	0.21	56.00	1123.00	5990	20230215	-60.27	2160	20230726	10.19	5990	-60.27	20230215	2160	10.19	20230726	5990	-60.27	20230215	2160	10.19	20230726	3.96	N	048550	500	483 억	2319930	N	N	1760	N	N
6	20230731	120519	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2365	35	2	1.50	339720825	144599	37.33	2320	2390	2310	3025	1635	2330	2349.40	2.40	0	-4197	2406	2367	2316	2277	2226	2387	2297	483	695	500	1630	5	1	96693620	2287	42.23	2.11	12	0.15	56.00	1123.00	5990	20230215	-60.52	2160	20230726	9.49	5990	-60.52	20230215	2160	9.49	20230726	5990	-60.52	20230215	2160	9.49	20230726	3.96	N	048550	500	483 억	2319930	N	N	1760	N	N
7	20230731	110521	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2370	40	2	1.72	229905645	98226	25.36	2320	2390	2310	3025	1635	2330	2340.58	2.40	0	-9895	2406	2367	2316	2277	2226	2387	2297	483	695	500	1630	5	1	96693620	2292	42.32	2.11	12	0.10	56.00	1123.00	5990	20230215	-60.43	2160	20230726	9.72	5990	-60.43	20230215	2160	9.72	20230726	5990	-60.43	20230215	2160	9.72	20230726	3.96	N	048550	500	483 억	2319930	N	N	1760	N	N
8	20230731	100521	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2330	0	3	0.00	151848725	65190	16.83	2320	2355	2310	3025	1635	2330	2329.33	2.40	0	-5828	2406	2367	2316	2277	2226	2387	2297	483	695	500	1630	5	1	96693620	2253	41.61	2.07	12	0.07	56.00	1123.00	5990	20230215	-61.10	2160	20230726	7.87	5990	-61.10	20230215	2160	7.87	20230726	5990	-61.10	20230215	2160	7.87	20230726	3.96	N	048550	500	483 억	2319930	N	N	1760	N	N
9	20230731	090513	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2335	5	2	0.21	17802075	7673	1.98	2320	2335	2320	3025	1635	2330	2320.09	2.40	0	262	2406	2367	2316	2277	2226	2387	2297	483	695	500	1630	5	1	96693620	2258	41.70	2.08	12	0.01	56.00	1123.00	5990	20230215	-61.02	2160	20230726	8.10	5990	-61.02	20230215	2160	8.10	20230726	5990	-61.02	20230215	2160	8.10	20230726	3.96	N	048550	500	483 억	2319930	N	N	1760	N	N
10	20230728	160516	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2330	35	2	1.53	885486395	380874	64.08	2265	2355	2265	2980	1610	2295	2324.76	2.30	0	93701	2401	2347	2256	2202	2111	2375	2230	483	685	500	1600	5	1	96693620	2253	41.61	2.07	12	0.39	56.00	1123.00	5990	20230215	-61.10	2160	20230726	7.87	5990	-61.10	20230215	2160	7.87	20230726	5990	-61.10	20230215	2160	7.87	20230726	4.14	N	048550	500	483 억	2226229	N	N	1760	N	N
11	20230728	150515	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2330	35	2	1.53	763180435	328433	55.26	2265	2355	2265	2980	1610	2295	2323.72	2.30	0	70142	2401	2347	2256	2202	2111	2375	2230	483	685	500	1600	5	1	96693620	2253	41.61	2.07	12	0.34	56.00	1123.00	5990	20230215	-61.10	2160	20230726	7.87	5990	-61.10	20230215	2160	7.87	20230726	5990	-61.10	20230215	2160	7.87	20230726	4.14	N	048550	500	483 억	2226229	N	N	1458	N	N
12	20230728	140513	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2335	40	2	1.74	662094050	285017	47.95	2265	2355	2265	2980	1610	2295	2323.01	2.30	0	59396	2401	2347	2256	2202	2111	2375	2230	483	685	500	1600	5	1	96693620	2258	41.70	2.08	12	0.29	56.00	1123.00	5990	20230215	-61.02	2160	20230726	8.10	5990	-61.02	20230215	2160	8.10	20230726	5990	-61.02	20230215	2160	8.10	20230726	4.14	N	048550	500	483 억	2226229	N	N	1458	N	N
13	20230728	130516	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2340	45	2	1.96	626564315	269811	45.40	2265	2355	2265	2980	1610	2295	2322.25	2.30	0	54414	2401	2347	2256	2202	2111	2375	2230	483	685	500	1600	5	1	96693620	2263	41.79	2.08	12	0.28	56.00	1123.00	5990	20230215	-60.93	2160	20230726	8.33	5990	-60.93	20230215	2160	8.33	20230726	5990	-60.93	20230215	2160	8.33	20230726	4.14	N	048550	500	483 억	2226229	N	N	1458	N	N
14	20230728	120513	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2345	50	2	2.18	493294930	212910	35.82	2265	2350	2265	2980	1610	2295	2316.93	2.30	0	59050	2401	2347	2256	2202	2111	2375	2230	483	685	500	1600	5	1	96693620	2267	41.88	2.09	12	0.22	56.00	1123.00	5990	20230215	-60.85	2160	20230726	8.56	5990	-60.85	20230215	2160	8.56	20230726	5990	-60.85	20230215	2160	8.56	20230726	4.14	N	048550	500	483 억	2226229	N	N	1458	N	N
15	20230728	110517	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2330	35	2	1.53	407090435	176107	29.63	2265	2340	2265	2980	1610	2295	2311.62	2.30	0	39121	2401	2347	2256	2202	2111	2375	2230	483	685	500	1600	5	1	96693620	2253	41.61	2.07	12	0.18	56.00	1123.00	5990	20230215	-61.10	2160	20230726	7.87	5990	-61.10	20230215	2160	7.87	20230726	5990	-61.10	20230215	2160	7.87	20230726	4.14	N	048550	500	483 억	2226229	N	N	1458	N	N
16	20230728	100512	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2330	35	2	1.53	343736870	148927	25.06	2265	2340	2265	2980	1610	2295	2308.10	2.30	0	36992	2401	2347	2256	2202	2111	2375	2230	483	685	500	1600	5	1	96693620	2253	41.61	2.07	12	0.15	56.00	1123.00	5990	20230215	-61.10	2160	20230726	7.87	5990	-61.10	20230215	2160	7.87	20230726	5990	-61.10	20230215	2160	7.87	20230726	4.14	N	048550	500	483 억	2226229	N	N	1458	N	N
17	20230728	090515	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2320	25	2	1.09	56670050	24737	4.16	2265	2335	2265	2980	1610	2295	2290.88	2.30	0	-1314	2401	2347	2256	2202	2111	2375	2230	483	685	500	1600	5	1	96693620	2243	41.43	2.07	12	0.03	56.00	1123.00	5990	20230215	-61.27	2160	20230726	7.41	5990	-61.27	20230215	2160	7.41	20230726	5990	-61.27	20230215	2160	7.41	20230726	4.14	N	048550	500	483 억	2226229	N	N	1458	N	N
18	20230727	160512	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2295	95	2	4.32	1336308635	589856	48.46	2165	2310	2165	2860	1540	2200	2265.42	2.06	93976	234648	2486	2342	2251	2107	2016	2297	2062	483	660	500	1540	5	1	96693620	2219	40.98	2.04	12	0.61	56.00	1123.00	5990	20230215	-61.69	2160	20230726	6.25	5990	-61.69	20230215	2160	6.25	20230726	5990	-61.69	20230215	2160	6.25	20230726	4.19	N	048550	500	483 억	1988595	N	N	1458	N	N
19	20230727	150513	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2290	90	2	4.09	1189431310	525824	43.20	2165	2300	2165	2860	1540	2200	2262.13	2.06	93976	219533	2486	2342	2251	2107	2016	2297	2062	483	660	500	1540	5	1	96693620	2214	40.89	2.04	12	0.54	56.00	1123.00	5990	20230215	-61.77	2160	20230726	6.02	5990	-61.77	20230215	2160	6.02	20230726	5990	-61.77	20230215	2160	6.02	20230726	4.19	N	048550	500	483 억	1988595	N	N	1265	N	N
20	20230727	140509	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2270	70	2	3.18	955151915	423104	34.76	2165	2290	2165	2860	1540	2200	2257.59	2.06	93976	196266	2486	2342	2251	2107	2016	2297	2062	483	660	500	1540	5	1	96693620	2195	40.54	2.02	12	0.44	56.00	1123.00	5990	20230215	-62.10	2160	20230726	5.09	5990	-62.10	20230215	2160	5.09	20230726	5990	-62.10	20230215	2160	5.09	20230726	4.19	N	048550	500	483 억	1988595	N	N	1265	N	N
21	20230727	130510	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2265	65	2	2.95	836860425	370907	30.47	2165	2290	2165	2860	1540	2200	2256.37	2.06	93976	161649	2486	2342	2251	2107	2016	2297	2062	483	660	500	1540	5	1	96693620	2190	40.45	2.02	12	0.38	56.00	1123.00	5990	20230215	-62.19	2160	20230726	4.86	5990	-62.19	20230215	2160	4.86	20230726	5990	-62.19	20230215	2160	4.86	20230726	4.19	N	048550	500	483 억	1988595	N	N	1265	N	N
22	20230727	120513	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2270	70	2	3.18	702694105	311642	25.60	2165	2290	2165	2860	1540	2200	2254.95	2.06	93976	131958	2486	2342	2251	2107	2016	2297	2062	483	660	500	1540	5	1	96693620	2195	40.54	2.02	12	0.32	56.00	1123.00	5990	20230215	-62.10	2160	20230726	5.09	5990	-62.10	20230215	2160	5.09	20230726	5990	-62.10	20230215	2160	5.09	20230726	4.19	N	048550	500	483 억	1988595	N	N	1265	N	N
23	20230727	110511	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2270	70	2	3.18	593223885	263532	21.65	2165	2290	2165	2860	1540	2200	2251.20	2.06	93976	119040	2486	2342	2251	2107	2016	2297	2062	483	660	500	1540	5	1	96693620	2195	40.54	2.02	12	0.27	56.00	1123.00	5990	20230215	-62.10	2160	20230726	5.09	5990	-62.10	20230215	2160	5.09	20230726	5990	-62.10	20230215	2160	5.09	20230726	4.19	N	048550	500	483 억	1988595	N	N	1265	N	N
24	20230727	100511	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2270	70	2	3.18	420565595	187778	15.43	2165	2285	2165	2860	1540	2200	2239.86	2.06	93976	70330	2486	2342	2251	2107	2016	2297	2062	483	660	500	1540	5	1	96693620	2195	40.54	2.02	12	0.19	56.00	1123.00	5990	20230215	-62.10	2160	20230726	5.09	5990	-62.10	20230215	2160	5.09	20230726	5990	-62.10	20230215	2160	5.09	20230726	4.19	N	048550	500	483 억	1988595	N	N	1265	N	N
25	20230727	090511	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2245	45	2	2.05	162245890	73748	6.06	2165	2255	2165	2860	1540	2200	2200.00	2.06	93976	34722	2486	2342	2251	2107	2016	2297	2062	483	660	500	1540	5	1	96693620	2171	40.09	2.00	12	0.08	56.00	1123.00	5990	20230215	-62.52	2160	20230726	3.94	5990	-62.52	20230215	2160	3.94	20230726	5990	-62.52	20230215	2160	3.94	20230726	4.19	N	048550	500	483 억	1988595	N	N	1265	N	N
26	20230726	160509	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2200	-160	5	-6.78	2637263570	1188718	226.15	2345	2395	2160	3065	1655	2360	2218.66	1.96	0	96934	2463	2411	2378	2326	2293	2437	2352	483	705	500	1650	5	1	96693620	2127	39.29	1.96	12	1.23	56.00	1123.00	5990	20230215	-63.27	2160	20230726	1.85	5990	-63.27	20230215	2160	1.85	20230726	5990	-63.27	20230215	2160	1.85	20230726	4.27	N	048550	500	483 억	1894619	N	N	1265	N	N
27	20230726	150512	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2185	-175	5	-7.42	2385868740	1073314	204.20	2345	2395	2160	3065	1655	2360	2222.88	1.96	0	76624	2463	2411	2378	2326	2293	2437	2352	483	705	500	1650	5	1	96693620	2113	39.02	1.95	12	1.11	56.00	1123.00	5990	20230215	-63.52	2160	20230726	1.16	5990	-63.52	20230215	2160	1.16	20230726	5990	-63.52	20230215	2160	1.16	20230726	4.27	N	048550	500	483 억	1894619	N	N	0	N	N
28	20230726	140510	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2175	-185	5	-7.84	2200528280	988614	188.08	2345	2395	2160	3065	1655	2360	2225.86	1.96	0	83937	2463	2411	2378	2326	2293	2437	2352	483	705	500	1650	5	1	96693620	2103	38.84	1.94	12	1.02	56.00	1123.00	5990	20230215	-63.69	2160	20230726	0.69	5990	-63.69	20230215	2160	0.69	20230726	5990	-63.69	20230215	2160	0.69	20230726	4.27	N	048550	500	483 억	1894619	N	N	0	N	N
29	20230726	130508	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2180	-180	5	-7.63	1901043930	851101	161.92	2345	2395	2170	3065	1655	2360	2233.61	1.96	0	115549	2463	2411	2378	2326	2293	2437	2352	483	705	500	1650	5	1	96693620	2108	38.93	1.94	12	0.88	56.00	1123.00	5990	20230215	-63.61	2170	20230726	0.46	5990	-63.61	20230215	2170	0.46	20230726	5990	-63.61	20230215	2170	0.46	20230726	4.27	N	048550	500	483 억	1894619	N	N	0	N	N
30	20230726	120509	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2200	-160	5	-6.78	1577180640	703059	133.76	2345	2395	2170	3065	1655	2360	2243.29	1.96	0	136348	2463	2411	2378	2326	2293	2437	2352	483	705	500	1650	5	1	96693620	2127	39.29	1.96	12	0.73	56.00	1123.00	5990	20230215	-63.27	2170	20230726	1.38	5990	-63.27	20230215	2170	1.38	20230726	5990	-63.27	20230215	2170	1.38	20230726	4.27	N	048550	500	483 억	1894619	N	N	0	N	N
31	20230726	110506	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2210	-150	5	-6.36	1400032335	622812	118.49	2345	2395	2170	3065	1655	2360	2247.90	1.96	0	121770	2463	2411	2378	2326	2293	2437	2352	483	705	500	1650	5	1	96693620	2137	39.46	1.97	12	0.64	56.00	1123.00	5990	20230215	-63.11	2170	20230726	1.84	5990	-63.11	20230215	2170	1.84	20230726	5990	-63.11	20230215	2170	1.84	20230726	4.27	N	048550	500	483 억	1894619	N	N	0	N	N
32	20230726	100511	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2225	-135	5	-5.72	773629445	340800	64.84	2345	2395	2170	3065	1655	2360	2270.01	1.96	0	7072	2463	2411	2378	2326	2293	2437	2352	483	705	500	1650	5	1	96693620	2151	39.73	1.98	12	0.35	56.00	1123.00	5990	20230215	-62.85	2170	20230726	2.53	5990	-62.85	20230215	2170	2.53	20230726	5990	-62.85	20230215	2170	2.53	20230726	4.27	N	048550	500	483 억	1894619	N	N	0	N	N
33	20230726	090506	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2330	-30	5	-1.27	119063705	50693	9.64	2345	2395	2330	3065	1655	2360	2348.70	1.96	0	-6909	2463	2411	2378	2326	2293	2437	2352	483	705	500	1650	5	1	96693620	2253	41.61	2.07	12	0.05	56.00	1123.00	5990	20230215	-61.10	2310	20230710	0.87	5990	-61.10	20230215	2310	0.87	20230710	5990	-61.10	20230215	2310	0.87	20230710	4.27	N	048550	500	483 억	1894619	N	N	0	N	N
34	20230725	160505	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2360	-5	5	-0.21	1214109840	508934	99.25	2345	2430	2345	3070	1660	2365	2386.11	1.95	0	8554	2518	2441	2398	2321	2278	2420	2300	483	705	500	1650	5	1	96693620	2282	42.14	2.10	12	0.53	56.00	1123.00	5990	20230215	-60.60	2310	20230710	2.16	5990	-60.60	20230215	2310	2.16	20230710	5990	-60.60	20230215	2310	2.16	20230710	4.29	N	048550	500	483 억	1885136	N	N	3288	N	N
35	20230725	150501	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2380	15	2	0.63	1098605410	460056	89.71	2345	2430	2345	3070	1660	2365	2388.08	1.95	0	6183	2518	2441	2398	2321	2278	2420	2300	483	705	500	1650	5	1	96693620	2301	42.50	2.12	12	0.48	56.00	1123.00	5990	20230215	-60.27	2310	20230710	3.03	5990	-60.27	20230215	2310	3.03	20230710	5990	-60.27	20230215	2310	3.03	20230710	4.29	N	048550	500	483 억	1885136	N	N	3288	N	N
36	20230725	140502	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2375	10	2	0.42	898189545	376032	73.33	2345	2430	2345	3070	1660	2365	2388.72	1.95	0	11320	2518	2441	2398	2321	2278	2420	2300	483	705	500	1650	5	1	96693620	2296	42.41	2.11	12	0.39	56.00	1123.00	5990	20230215	-60.35	2310	20230710	2.81	5990	-60.35	20230215	2310	2.81	20230710	5990	-60.35	20230215	2310	2.81	20230710	4.29	N	048550	500	483 억	1885136	N	N	3288	N	N
37	20230725	130506	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2380	15	2	0.63	782208755	327227	63.81	2345	2430	2345	3070	1660	2365	2390.57	1.95	0	25224	2518	2441	2398	2321	2278	2420	2300	483	705	500	1650	5	1	96693620	2301	42.50	2.12	12	0.34	56.00	1123.00	5990	20230215	-60.27	2310	20230710	3.03	5990	-60.27	20230215	2310	3.03	20230710	5990	-60.27	20230215	2310	3.03	20230710	4.29	N	048550	500	483 억	1885136	N	N	3288	N	N
38	20230725	120507	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2390	25	2	1.06	744883645	311585	60.76	2345	2430	2345	3070	1660	2365	2390.79	1.95	0	26844	2518	2441	2398	2321	2278	2420	2300	483	705	500	1650	5	1	96693620	2311	42.68	2.13	12	0.32	56.00	1123.00	5990	20230215	-60.10	2310	20230710	3.46	5990	-60.10	20230215	2310	3.46	20230710	5990	-60.10	20230215	2310	3.46	20230710	4.29	N	048550	500	483 억	1885136	N	N	3288	N	N
39	20230725	110504	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2410	45	2	1.90	640669170	267922	52.25	2345	2430	2345	3070	1660	2365	2391.45	1.95	0	20580	2518	2441	2398	2321	2278	2420	2300	483	705	500	1650	5	1	96693620	2330	43.04	2.15	12	0.28	56.00	1123.00	5990	20230215	-59.77	2310	20230710	4.33	5990	-59.77	20230215	2310	4.33	20230710	5990	-59.77	20230215	2310	4.33	20230710	4.29	N	048550	500	483 억	1885136	N	N	3288	N	N
40	20230725	100503	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2420	55	2	2.33	445659350	186999	36.47	2345	2430	2345	3070	1660	2365	2383.41	1.95	0	26118	2518	2441	2398	2321	2278	2420	2300	483	705	500	1650	5	1	96693620	2340	43.21	2.15	12	0.19	56.00	1123.00	5990	20230215	-59.60	2310	20230710	4.76	5990	-59.60	20230215	2310	4.76	20230710	5990	-59.60	20230215	2310	4.76	20230710	4.29	N	048550	500	483 억	1885136	N	N	3288	N	N
41	20230725	090503	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2375	10	2	0.42	73272240	31076	6.06	2345	2380	2345	3070	1660	2365	2357.35	1.95	0	3033	2518	2441	2398	2321	2278	2420	2300	483	705	500	1650	5	1	96693620	2296	42.41	2.11	12	0.03	56.00	1123.00	5990	20230215	-60.35	2310	20230710	2.81	5990	-60.35	20230215	2310	2.81	20230710	5990	-60.35	20230215	2310	2.81	20230710	4.29	N	048550	500	483 억	1885136	N	N	3288	N	N
42	20230724	160504	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2365	-105	5	-4.25	1206267075	505021	129.38	2470	2475	2355	3210	1730	2470	2388.70	1.94	0	12748	2563	2516	2493	2446	2423	2505	2435	483	740	500	1720	5	1	96693620	2287	42.23	2.11	12	0.52	56.00	1123.00	5990	20230215	-60.52	2310	20230710	2.38	5990	-60.52	20230215	2310	2.38	20230710	5990	-60.52	20230215	2310	2.38	20230710	4.30	N	048550	500	483 억	1872288	N	N	3288	N	N
43	20230724	150501	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2370	-100	5	-4.05	1091961005	456661	116.99	2470	2475	2355	3210	1730	2470	2390.93	1.94	0	-4773	2563	2516	2493	2446	2423	2505	2435	483	740	500	1720	5	1	96693620	2292	42.32	2.11	12	0.47	56.00	1123.00	5990	20230215	-60.43	2310	20230710	2.60	5990	-60.43	20230215	2310	2.60	20230710	5990	-60.43	20230215	2310	2.60	20230710	4.30	N	048550	500	483 억	1872288	N	N	34	N	N
44	20230724	140500	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2375	-95	5	-3.85	1011348945	422618	108.27	2470	2475	2355	3210	1730	2470	2392.79	1.94	0	-5851	2563	2516	2493	2446	2423	2505	2435	483	740	500	1720	5	1	96693620	2296	42.41	2.11	12	0.44	56.00	1123.00	5990	20230215	-60.35	2310	20230710	2.81	5990	-60.35	20230215	2310	2.81	20230710	5990	-60.35	20230215	2310	2.81	20230710	4.30	N	048550	500	483 억	1872288	N	N	34	N	N
45	20230724	130501	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2380	-90	5	-3.64	861215780	359240	92.03	2470	2475	2370	3210	1730	2470	2397.03	1.94	0	19818	2563	2516	2493	2446	2423	2505	2435	483	740	500	1720	5	1	96693620	2301	42.50	2.12	12	0.37	56.00	1123.00	5990	20230215	-60.27	2310	20230710	3.03	5990	-60.27	20230215	2310	3.03	20230710	5990	-60.27	20230215	2310	3.03	20230710	4.30	N	048550	500	483 억	1872288	N	N	34	N	N
46	20230724	120501	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2380	-90	5	-3.64	781714740	325762	83.46	2470	2475	2370	3210	1730	2470	2399.34	1.94	0	25367	2563	2516	2493	2446	2423	2505	2435	483	740	500	1720	5	1	96693620	2301	42.50	2.12	12	0.34	56.00	1123.00	5990	20230215	-60.27	2310	20230710	3.03	5990	-60.27	20230215	2310	3.03	20230710	5990	-60.27	20230215	2310	3.03	20230710	4.30	N	048550	500	483 억	1872288	N	N	34	N	N
47	20230724	110504	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2390	-80	5	-3.24	613594815	255127	65.36	2470	2475	2375	3210	1730	2470	2404.68	1.94	0	13418	2563	2516	2493	2446	2423	2505	2435	483	740	500	1720	5	1	96693620	2311	42.68	2.13	12	0.26	56.00	1123.00	5990	20230215	-60.10	2310	20230710	3.46	5990	-60.10	20230215	2310	3.46	20230710	5990	-60.10	20230215	2310	3.46	20230710	4.30	N	048550	500	483 억	1872288	N	N	34	N	N
48	20230724	100459	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2390	-80	5	-3.24	488145925	202543	51.89	2470	2475	2375	3210	1730	2470	2409.65	1.94	0	3942	2563	2516	2493	2446	2423	2505	2435	483	740	500	1720	5	1	96693620	2311	42.68	2.13	12	0.21	56.00	1123.00	5990	20230215	-60.10	2310	20230710	3.46	5990	-60.10	20230215	2310	3.46	20230710	5990	-60.10	20230215	2310	3.46	20230710	4.30	N	048550	500	483 억	1872288	N	N	34	N	N
49	20230724	090502	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2445	-25	5	-1.01	72766215	29581	7.58	2470	2475	2420	3210	1730	2470	2459.38	1.94	0	-5654	2563	2516	2493	2446	2423	2505	2435	483	740	500	1720	5	1	96693620	2364	43.66	2.18	12	0.03	56.00	1123.00	5990	20230215	-59.18	2310	20230710	5.84	5990	-59.18	20230215	2310	5.84	20230710	5990	-59.18	20230215	2310	5.84	20230710	4.30	N	048550	500	483 억	1872288	N	N	34	N	N
50	20230721	160458	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2470	-90	5	-3.52	955193335	381350	84.10	2500	2540	2470	3325	1795	2560	2504.92	1.93	0	3511	2640	2600	2555	2515	2470	2620	2535	483	765	500	1790	5	1	96693620	2388	44.11	2.20	12	0.39	56.00	1123.00	5990	20230215	-58.76	2310	20230710	6.93	5990	-58.76	20230215	2310	6.93	20230710	5990	-58.76	20230215	2310	6.93	20230710	4.27	N	048550	500	483 억	1868707	N	N	34	N	N
51	20230721	150500	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2495	-65	5	-2.54	758417320	301930	66.58	2500	2540	2485	3325	1795	2560	2511.84	1.93	0	3858	2640	2600	2555	2515	2470	2620	2535	483	765	500	1790	5	1	96693620	2413	44.55	2.22	12	0.31	56.00	1123.00	5990	20230215	-58.35	2310	20230710	8.01	5990	-58.35	20230215	2310	8.01	20230710	5990	-58.35	20230215	2310	8.01	20230710	4.27	N	048550	500	483 억	1868707	N	N	1794	N	N
52	20230721	140457	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2510	-50	5	-1.95	593997890	236096	52.07	2500	2540	2500	3325	1795	2560	2515.84	1.93	0	11810	2640	2600	2555	2515	2470	2620	2535	483	765	500	1790	5	1	96693620	2427	44.82	2.24	12	0.24	56.00	1123.00	5990	20230215	-58.10	2310	20230710	8.66	5990	-58.10	20230215	2310	8.66	20230710	5990	-58.10	20230215	2310	8.66	20230710	4.27	N	048550	500	483 억	1868707	N	N	1794	N	N
53	20230721	130459	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2520	-40	5	-1.56	439800780	174610	38.51	2500	2540	2500	3325	1795	2560	2518.67	1.93	0	19207	2640	2600	2555	2515	2470	2620	2535	483	765	500	1790	5	1	96693620	2437	45.00	2.24	12	0.18	56.00	1123.00	5990	20230215	-57.93	2310	20230710	9.09	5990	-57.93	20230215	2310	9.09	20230710	5990	-57.93	20230215	2310	9.09	20230710	4.27	N	048550	500	483 억	1868707	N	N	1794	N	N
54	20230721	120504	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2530	-30	5	-1.17	387759595	154007	33.96	2500	2540	2500	3325	1795	2560	2517.70	1.93	0	19958	2640	2600	2555	2515	2470	2620	2535	483	765	500	1790	5	1	96693620	2446	45.18	2.25	12	0.16	56.00	1123.00	5990	20230215	-57.76	2310	20230710	9.52	5990	-57.76	20230215	2310	9.52	20230710	5990	-57.76	20230215	2310	9.52	20230710	4.27	N	048550	500	483 억	1868707	N	N	1794	N	N
55	20230721	110502	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2535	-25	5	-0.98	333834920	132676	29.26	2500	2540	2500	3325	1795	2560	2516.04	1.93	0	12653	2640	2600	2555	2515	2470	2620	2535	483	765	500	1790	5	1	96693620	2451	45.27	2.26	12	0.14	56.00	1123.00	5990	20230215	-57.68	2310	20230710	9.74	5990	-57.68	20230215	2310	9.74	20230710	5990	-57.68	20230215	2310	9.74	20230710	4.27	N	048550	500	483 억	1868707	N	N	1794	N	N
56	20230721	100501	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2530	-30	5	-1.17	251210775	99983	22.05	2500	2540	2500	3325	1795	2560	2512.35	1.93	0	12712	2640	2600	2555	2515	2470	2620	2535	483	765	500	1790	5	1	96693620	2446	45.18	2.25	12	0.10	56.00	1123.00	5990	20230215	-57.76	2310	20230710	9.52	5990	-57.76	20230215	2310	9.52	20230710	5990	-57.76	20230215	2310	9.52	20230710	4.27	N	048550	500	483 억	1868707	N	N	1794	N	N
57	20230721	090502	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2525	-35	5	-1.37	46191245	18425	4.06	2500	2540	2500	3325	1795	2560	2505.84	1.93	0	2076	2640	2600	2555	2515	2470	2620	2535	483	765	500	1790	5	1	96693620	2442	45.09	2.25	12	0.02	56.00	1123.00	5990	20230215	-57.85	2310	20230710	9.31	5990	-57.85	20230215	2310	9.31	20230710	5990	-57.85	20230215	2310	9.31	20230710	4.27	N	048550	500	483 억	1868707	N	N	1794	N	N
58	20230720	160457	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2560	0	3	0.00	1143933620	448804	85.50	2510	2595	2510	3325	1795	2560	2548.75	1.83	0	93754	2680	2620	2590	2530	2500	2605	2515	483	765	500	1790	5	1	96665620	2475	45.71	2.28	12	0.46	56.00	1123.00	5990	20230215	-57.26	2310	20230710	10.82	5990	-57.26	20230215	2310	10.82	20230710	5990	-57.26	20230215	2310	10.82	20230710	4.24	N	048550	500	483 억	1764857	N	N	1794	N	N
59	20230720	150456	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2555	-5	5	-0.20	1068917070	419504	79.91	2510	2595	2510	3325	1795	2560	2548.05	1.83	0	98900	2680	2620	2590	2530	2500	2605	2515	483	765	500	1790	5	1	96665620	2470	45.62	2.28	12	0.43	56.00	1123.00	5990	20230215	-57.35	2310	20230710	10.61	5990	-57.35	20230215	2310	10.61	20230710	5990	-57.35	20230215	2310	10.61	20230710	4.24	N	048550	500	483 억	1764857	N	N	381	N	N
60	20230720	140455	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2595	35	2	1.37	766193020	300924	57.32	2510	2595	2510	3325	1795	2560	2546.13	1.83	0	53516	2680	2620	2590	2530	2500	2605	2515	483	765	500	1790	5	1	96665620	2508	46.34	2.31	12	0.31	56.00	1123.00	5990	20230215	-56.68	2310	20230710	12.34	5990	-56.68	20230215	2310	12.34	20230710	5990	-56.68	20230215	2310	12.34	20230710	4.24	N	048550	500	483 억	1764857	N	N	381	N	N
61	20230720	130455	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2570	10	2	0.39	685668915	269703	51.38	2510	2570	2510	3325	1795	2560	2542.31	1.83	0	58212	2680	2620	2590	2530	2500	2605	2515	483	765	500	1790	5	1	96665620	2484	45.89	2.29	12	0.28	56.00	1123.00	5990	20230215	-57.10	2310	20230710	11.26	5990	-57.10	20230215	2310	11.26	20230710	5990	-57.10	20230215	2310	11.26	20230710	4.24	N	048550	500	483 억	1764857	N	N	381	N	N
62	20230720	120501	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2550	-10	5	-0.39	583174465	229636	43.74	2510	2570	2510	3325	1795	2560	2539.56	1.83	0	37901	2680	2620	2590	2530	2500	2605	2515	483	765	500	1790	5	1	96665620	2465	45.54	2.27	12	0.24	56.00	1123.00	5990	20230215	-57.43	2310	20230710	10.39	5990	-57.43	20230215	2310	10.39	20230710	5990	-57.43	20230215	2310	10.39	20230710	4.24	N	048550	500	483 억	1764857	N	N	381	N	N
63	20230720	110458	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2560	0	3	0.00	539617490	212549	40.49	2510	2570	2510	3325	1795	2560	2538.79	1.83	0	35933	2680	2620	2590	2530	2500	2605	2515	483	765	500	1790	5	1	96665620	2475	45.71	2.28	12	0.22	56.00	1123.00	5990	20230215	-57.26	2310	20230710	10.82	5990	-57.26	20230215	2310	10.82	20230710	5990	-57.26	20230215	2310	10.82	20230710	4.24	N	048550	500	483 억	1764857	N	N	381	N	N
64	20230720	100454	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2550	-10	5	-0.39	416209855	164256	31.29	2510	2570	2510	3325	1795	2560	2533.91	1.83	0	20459	2680	2620	2590	2530	2500	2605	2515	483	765	500	1790	5	1	96665620	2465	45.54	2.27	12	0.17	56.00	1123.00	5990	20230215	-57.43	2310	20230710	10.39	5990	-57.43	20230215	2310	10.39	20230710	5990	-57.43	20230215	2310	10.39	20230710	4.24	N	048550	500	483 억	1764857	N	N	381	N	N
65	20230720	090454	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2535	-25	5	-0.98	219509180	87095	16.59	2510	2550	2510	3325	1795	2560	2520.34	1.83	0	19384	2680	2620	2590	2530	2500	2605	2515	483	765	500	1790	5	1	96665620	2450	45.27	2.26	12	0.09	56.00	1123.00	5990	20230215	-57.68	2310	20230710	9.74	5990	-57.68	20230215	2310	9.74	20230710	5990	-57.68	20230215	2310	9.74	20230710	4.24	N	048550	500	483 억	1764857	N	N	381	N	N
66	20230719	160504	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2560	-85	5	-3.21	1306847880	504233	65.14	2645	2650	2560	3435	1855	2645	2591.92	1.79	0	33050	2775	2710	2655	2590	2535	2742	2622	483	790	500	1850	5	1	96665620	2475	45.71	2.28	12	0.52	56.00	1123.00	5990	20230215	-57.26	2310	20230710	10.82	5990	-57.26	20230215	2310	10.82	20230710	5990	-57.26	20230215	2310	10.82	20230710	4.11	N	048550	500	483 억	1730980	N	N	381	N	N
67	20230719	150502	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2580	-65	5	-2.46	1142040725	439924	56.83	2645	2650	2570	3435	1855	2645	2595.99	1.79	0	25538	2775	2710	2655	2590	2535	2742	2622	483	790	500	1850	5	1	96665620	2494	46.07	2.30	12	0.46	56.00	1123.00	5990	20230215	-56.93	2310	20230710	11.69	5990	-56.93	20230215	2310	11.69	20230710	5990	-56.93	20230215	2310	11.69	20230710	4.11	N	048550	500	483 억	1730980	N	N	1354	N	N
68	20230719	140504	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2595	-50	5	-1.89	920398825	353991	45.73	2645	2650	2575	3435	1855	2645	2600.06	1.79	0	11741	2775	2710	2655	2590	2535	2742	2622	483	790	500	1850	5	1	96665620	2508	46.34	2.31	12	0.37	56.00	1123.00	5990	20230215	-56.68	2310	20230710	12.34	5990	-56.68	20230215	2310	12.34	20230710	5990	-56.68	20230215	2310	12.34	20230710	4.11	N	048550	500	483 억	1730980	N	N	1354	N	N
69	20230719	130458	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2600	-45	5	-1.70	799614610	307358	39.71	2645	2650	2575	3435	1855	2645	2601.57	1.79	0	14251	2775	2710	2655	2590	2535	2742	2622	483	790	500	1850	5	1	96665620	2513	46.43	2.32	12	0.32	56.00	1123.00	5990	20230215	-56.59	2310	20230710	12.55	5990	-56.59	20230215	2310	12.55	20230710	5990	-56.59	20230215	2310	12.55	20230710	4.11	N	048550	500	483 억	1730980	N	N	1354	N	N
70	20230719	120503	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2585	-60	5	-2.27	691306395	265600	34.31	2645	2650	2575	3435	1855	2645	2602.81	1.79	0	14832	2775	2710	2655	2590	2535	2742	2622	483	790	500	1850	5	1	96665620	2499	46.16	2.30	12	0.27	56.00	1123.00	5990	20230215	-56.84	2310	20230710	11.90	5990	-56.84	20230215	2310	11.90	20230710	5990	-56.84	20230215	2310	11.90	20230710	4.11	N	048550	500	483 억	1730980	N	N	1354	N	N
71	20230719	110503	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2615	-30	5	-1.13	578941480	222333	28.72	2645	2650	2575	3435	1855	2645	2603.93	1.79	0	11802	2775	2710	2655	2590	2535	2742	2622	483	790	500	1850	5	1	96665620	2528	46.70	2.33	12	0.23	56.00	1123.00	5990	20230215	-56.34	2310	20230710	13.20	5990	-56.34	20230215	2310	13.20	20230710	5990	-56.34	20230215	2310	13.20	20230710	4.11	N	048550	500	483 억	1730980	N	N	1354	N	N
72	20230719	100500	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2625	-20	5	-0.76	460019550	176900	22.85	2645	2650	2575	3435	1855	2645	2600.44	1.79	0	14015	2775	2710	2655	2590	2535	2742	2622	483	790	500	1850	5	1	96665620	2537	46.88	2.34	12	0.18	56.00	1123.00	5990	20230215	-56.18	2310	20230710	13.64	5990	-56.18	20230215	2310	13.64	20230710	5990	-56.18	20230215	2310	13.64	20230710	4.11	N	048550	500	483 억	1730980	N	N	1354	N	N
73	20230719	090500	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2605	-40	5	-1.51	56485480	21520	2.78	2645	2650	2605	3435	1855	2645	2624.76	1.79	0	-6065	2775	2710	2655	2590	2535	2742	2622	483	790	500	1850	5	1	96665620	2518	46.52	2.32	12	0.02	56.00	1123.00	5990	20230215	-56.51	2310	20230710	12.77	5990	-56.51	20230215	2310	12.77	20230710	5990	-56.51	20230215	2310	12.77	20230710	4.11	N	048550	500	483 억	1730980	N	N	1354	N	N
74	20230718	160459	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2645	-35	5	-1.31	2020886785	762210	10.59	2640	2720	2600	3480	1880	2680	2651.34	1.80	0	-19605	3043	2861	2698	2516	2353	2952	2607	483	800	500	1870	5	1	96665620	2557	47.23	2.36	12	0.79	56.00	1123.00	5990	20230215	-55.84	2310	20230710	14.50	5990	-55.84	20230215	2310	14.50	20230710	5990	-55.84	20230215	2310	14.50	20230710	4.00	N	048550	500	483 억	1740476	N	N	1354	N	N
75	20230718	150500	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2650	-30	5	-1.12	1917941440	723301	10.05	2640	2720	2600	3480	1880	2680	2651.64	1.80	0	-23701	3043	2861	2698	2516	2353	2952	2607	483	800	500	1870	5	1	96665620	2562	47.32	2.36	12	0.75	56.00	1123.00	5990	20230215	-55.76	2310	20230710	14.72	5990	-55.76	20230215	2310	14.72	20230710	5990	-55.76	20230215	2310	14.72	20230710	4.00	N	048550	500	483 억	1740476	N	N	191	N	N
76	20230718	140457	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2660	-20	5	-0.75	1811473965	683303	9.50	2640	2720	2600	3480	1880	2680	2651.04	1.80	0	-26479	3043	2861	2698	2516	2353	2952	2607	483	800	500	1870	5	1	96665620	2571	47.50	2.37	12	0.71	56.00	1123.00	5990	20230215	-55.59	2310	20230710	15.15	5990	-55.59	20230215	2310	15.15	20230710	5990	-55.59	20230215	2310	15.15	20230710	4.00	N	048550	500	483 억	1740476	N	N	191	N	N
77	20230718	130457	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2680	0	3	0.00	1674215550	631843	8.78	2640	2720	2600	3480	1880	2680	2649.72	1.80	0	-20577	3043	2861	2698	2516	2353	2952	2607	483	800	500	1870	5	1	96665620	2591	47.86	2.39	12	0.65	56.00	1123.00	5990	20230215	-55.26	2310	20230710	16.02	5990	-55.26	20230215	2310	16.02	20230710	5990	-55.26	20230215	2310	16.02	20230710	4.00	N	048550	500	483 억	1740476	N	N	191	N	N
78	20230718	120459	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2690	10	2	0.37	1545479955	583650	8.11	2640	2720	2600	3480	1880	2680	2647.94	1.80	0	-16684	3043	2861	2698	2516	2353	2952	2607	483	800	500	1870	5	1	96665620	2600	48.04	2.40	12	0.60	56.00	1123.00	5990	20230215	-55.09	2310	20230710	16.45	5990	-55.09	20230215	2310	16.45	20230710	5990	-55.09	20230215	2310	16.45	20230710	4.00	N	048550	500	483 억	1740476	N	N	191	N	N
79	20230718	110501	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2635	-45	5	-1.68	1206583625	457188	6.35	2640	2700	2600	3480	1880	2680	2639.11	1.80	0	-25689	3043	2861	2698	2516	2353	2952	2607	483	800	500	1870	5	1	96665620	2547	47.05	2.35	12	0.47	56.00	1123.00	5990	20230215	-56.01	2310	20230710	14.07	5990	-56.01	20230215	2310	14.07	20230710	5990	-56.01	20230215	2310	14.07	20230710	4.00	N	048550	500	483 억	1740476	N	N	191	N	N
80	20230718	100456	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2620	-60	5	-2.24	610537230	232897	3.24	2640	2665	2600	3480	1880	2680	2621.41	1.80	0	-25349	3043	2861	2698	2516	2353	2952	2607	483	800	500	1870	5	1	96665620	2533	46.79	2.33	12	0.24	56.00	1123.00	5990	20230215	-56.26	2310	20230710	13.42	5990	-56.26	20230215	2310	13.42	20230710	5990	-56.26	20230215	2310	13.42	20230710	4.00	N	048550	500	483 억	1740476	N	N	191	N	N
81	20230718	090457	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2630	-50	5	-1.87	118468625	44927	0.62	2640	2665	2625	3480	1880	2680	2636.62	1.80	0	1972	3043	2861	2698	2516	2353	2952	2607	483	800	500	1870	5	1	96665620	2542	46.96	2.34	12	0.05	56.00	1123.00	5990	20230215	-56.09	2310	20230710	13.85	5990	-56.09	20230215	2310	13.85	20230710	5990	-56.09	20230215	2310	13.85	20230710	4.00	N	048550	500	483 억	1740476	N	N	191	N	N
82	20230717	160457	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2680	35	2	1.32	19863610120	7156432	492.23	2590	2880	2535	3435	1855	2645	2775.76	2.57	0	-742306	2855	2750	2685	2580	2515	2717	2547	483	790	500	1850	5	1	96665620	2591	47.86	2.39	12	7.40	56.00	1123.00	5990	20230215	-55.26	2310	20230710	16.02	5990	-55.26	20230215	2310	16.02	20230710	5990	-55.26	20230215	2310	16.02	20230710	4.04	N	048550	500	483 억	2488165	N	N	191	N	N
83	20230717	150454	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2680	35	2	1.32	19524713665	7029852	483.52	2590	2880	2535	3435	1855	2645	2777.40	2.57	0	-752678	2855	2750	2685	2580	2515	2717	2547	483	790	500	1850	5	1	96665620	2591	47.86	2.39	12	7.27	56.00	1123.00	5990	20230215	-55.26	2310	20230710	16.02	5990	-55.26	20230215	2310	16.02	20230710	5990	-55.26	20230215	2310	16.02	20230710	4.04	N	048550	500	483 억	2488165	N	N	383	N	N
84	20230717	140456	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2705	60	2	2.27	19013741805	6840054	470.47	2590	2880	2535	3435	1855	2645	2779.77	2.57	0	-764195	2855	2750	2685	2580	2515	2717	2547	483	790	500	1850	5	1	96665620	2615	48.30	2.41	12	7.08	56.00	1123.00	5990	20230215	-54.84	2310	20230710	17.10	5990	-54.84	20230215	2310	17.10	20230710	5990	-54.84	20230215	2310	17.10	20230710	4.04	N	048550	500	483 억	2488165	N	N	383	N	N
85	20230717	130453	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2710	65	2	2.46	18783735920	6755084	464.62	2590	2880	2535	3435	1855	2645	2780.68	2.57	0	-756265	2855	2750	2685	2580	2515	2717	2547	483	790	500	1850	5	1	96665620	2620	48.39	2.41	12	6.99	56.00	1123.00	5990	20230215	-54.76	2310	20230710	17.32	5990	-54.76	20230215	2310	17.32	20230710	5990	-54.76	20230215	2310	17.32	20230710	4.04	N	048550	500	483 억	2488165	N	N	383	N	N
86	20230717	120458	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2715	70	2	2.65	18301349195	6577288	452.39	2590	2880	2535	3435	1855	2645	2782.51	2.57	0	-730897	2855	2750	2685	2580	2515	2717	2547	483	790	500	1850	5	1	96665620	2624	48.48	2.42	12	6.80	56.00	1123.00	5990	20230215	-54.67	2310	20230710	17.53	5990	-54.67	20230215	2310	17.53	20230710	5990	-54.67	20230215	2310	17.53	20230710	4.04	N	048550	500	483 억	2488165	N	N	383	N	N
87	20230717	110453	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2810	165	2	6.24	16085594605	5779577	397.52	2590	2880	2535	3435	1855	2645	2783.18	2.57	0	-725486	2855	2750	2685	2580	2515	2717	2547	483	790	500	1850	5	1	96665620	2716	50.18	2.50	12	5.98	56.00	1123.00	5990	20230215	-53.09	2310	20230710	21.65	5990	-53.09	20230215	2310	21.65	20230710	5990	-53.09	20230215	2310	21.65	20230710	4.04	N	048550	500	483 억	2488165	N	N	383	N	N
88	20230717	100454	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2790	145	2	5.48	11814726760	4253583	292.57	2590	2880	2535	3435	1855	2645	2777.59	2.57	0	-585031	2855	2750	2685	2580	2515	2717	2547	483	790	500	1850	5	1	96665620	2697	49.82	2.48	12	4.40	56.00	1123.00	5990	20230215	-53.42	2310	20230710	20.78	5990	-53.42	20230215	2310	20.78	20230710	5990	-53.42	20230215	2310	20.78	20230710	4.04	N	048550	500	483 억	2488165	N	N	383	N	N
89	20230717	090453	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2575	-70	5	-2.65	178312730	69094	4.75	2590	2600	2565	3435	1855	2645	2580.71	2.57	0	6094	2855	2750	2685	2580	2515	2717	2547	483	790	500	1850	5	1	96665620	2489	45.98	2.29	12	0.07	56.00	1123.00	5990	20230215	-57.01	2310	20230710	11.47	5990	-57.01	20230215	2310	11.47	20230710	5990	-57.01	20230215	2310	11.47	20230710	4.04	N	048550	500	483 억	2488165	N	N	383	N	N
90	20230714	160452	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2645	-160	5	-5.70	3722367565	1385130	23.81	2775	2790	2620	3645	1965	2805	2687.25	2.79	0	-246246	3018	2911	2728	2621	2438	2965	2675	483	840	500	1960	5	1	96665620	2557	47.23	2.36	12	1.43	56.00	1123.00	5990	20230215	-55.84	2310	20230710	14.50	5990	-55.84	20230215	2310	14.50	20230710	5990	-55.84	20230215	2310	14.50	20230710	4.11	N	048550	500	483 억	2692990	N	N	383	N	N
91	20230714	150456	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2650	-155	5	-5.53	3535772670	1314627	22.60	2775	2790	2620	3645	1965	2805	2689.34	2.79	0	-241102	3018	2911	2728	2621	2438	2965	2675	483	840	500	1960	5	1	96665620	2562	47.32	2.36	12	1.36	56.00	1123.00	5990	20230215	-55.76	2310	20230710	14.72	5990	-55.76	20230215	2310	14.72	20230710	5990	-55.76	20230215	2310	14.72	20230710	4.11	N	048550	500	483 억	2692990	N	N	5283	N	N
92	20230714	140457	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2660	-145	5	-5.17	3241734355	1203458	20.69	2775	2790	2620	3645	1965	2805	2693.45	2.79	0	-206960	3018	2911	2728	2621	2438	2965	2675	483	840	500	1960	5	1	96665620	2571	47.50	2.37	12	1.24	56.00	1123.00	5990	20230215	-55.59	2310	20230710	15.15	5990	-55.59	20230215	2310	15.15	20230710	5990	-55.59	20230215	2310	15.15	20230710	4.11	N	048550	500	483 억	2692990	N	N	5283	N	N
93	20230714	130451	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2625	-180	5	-6.42	2786576825	1032145	17.74	2775	2790	2620	3645	1965	2805	2699.54	2.79	0	-138021	3018	2911	2728	2621	2438	2965	2675	483	840	500	1960	5	1	96665620	2537	46.88	2.34	12	1.07	56.00	1123.00	5990	20230215	-56.18	2310	20230710	13.64	5990	-56.18	20230215	2310	13.64	20230710	5990	-56.18	20230215	2310	13.64	20230710	4.11	N	048550	500	483 억	2692990	N	N	5283	N	N
94	20230714	120452	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2655	-150	5	-5.35	2537480730	937595	16.12	2775	2790	2620	3645	1965	2805	2706.11	2.79	0	-119029	3018	2911	2728	2621	2438	2965	2675	483	840	500	1960	5	1	96665620	2566	47.41	2.36	12	0.97	56.00	1123.00	5990	20230215	-55.68	2310	20230710	14.94	5990	-55.68	20230215	2310	14.94	20230710	5990	-55.68	20230215	2310	14.94	20230710	4.11	N	048550	500	483 억	2692990	N	N	5283	N	N
95	20230714	110454	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2665	-140	5	-4.99	2220449780	817559	14.05	2775	2790	2635	3645	1965	2805	2715.68	2.79	0	-77997	3018	2911	2728	2621	2438	2965	2675	483	840	500	1960	5	1	96665620	2576	47.59	2.37	12	0.85	56.00	1123.00	5990	20230215	-55.51	2310	20230710	15.37	5990	-55.51	20230215	2310	15.37	20230710	5990	-55.51	20230215	2310	15.37	20230710	4.11	N	048550	500	483 억	2692990	N	N	5283	N	N
96	20230714	100457	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2690	-115	5	-4.10	1564465285	572106	9.83	2775	2790	2670	3645	1965	2805	2734.26	2.79	0	51487	3018	2911	2728	2621	2438	2965	2675	483	840	500	1960	5	1	96665620	2600	48.04	2.40	12	0.59	56.00	1123.00	5990	20230215	-55.09	2310	20230710	16.45	5990	-55.09	20230215	2310	16.45	20230710	5990	-55.09	20230215	2310	16.45	20230710	4.11	N	048550	500	483 억	2692990	N	N	5283	N	N
97	20230714	090453	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2740	-65	5	-2.32	441424420	159412	2.74	2775	2790	2740	3645	1965	2805	2768.51	2.79	0	5020	3018	2911	2728	2621	2438	2965	2675	483	840	500	1960	5	1	96665620	2649	48.93	2.44	12	0.16	56.00	1123.00	5990	20230215	-54.26	2310	20230710	18.61	5990	-54.26	20230215	2310	18.61	20230710	5990	-54.26	20230215	2310	18.61	20230710	4.11	N	048550	500	483 억	2692990	N	N	5283	N	N
98	20230713	160452	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2805	325	2	13.10	15472220550	5744420	587.58	2660	2835	2545	3220	1740	2480	2693.23	2.71	0	383551	2593	2536	2473	2416	2353	2565	2445	483	740	500	1730	5	1	96665620	2711	50.09	2.50	12	5.94	56.00	1123.00	5990	20230215	-53.17	2310	20230710	21.43	5990	-53.17	20230215	2310	21.43	20230710	5990	-53.17	20230215	2310	21.43	20230710	4.12	N	048550	500	483 억	2623265	N	N	5283	N	N
99	20230713	150448	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2795	315	2	12.70	14885837575	5534510	566.10	2660	2835	2545	3220	1740	2480	2689.64	2.71	0	358208	2593	2536	2473	2416	2353	2565	2445	483	740	500	1730	5	1	96665620	2702	49.91	2.49	12	5.73	56.00	1123.00	5990	20230215	-53.34	2310	20230710	21.00	5990	-53.34	20230215	2310	21.00	20230710	5990	-53.34	20230215	2310	21.00	20230710	4.12	N	048550	500	483 억	2623265	N	N	0	N	N
100	20230713	140448	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2790	310	2	12.50	11679129455	4387739	448.81	2660	2795	2545	3220	1740	2480	2661.76	2.71	0	199617	2593	2536	2473	2416	2353	2565	2445	483	740	500	1730	5	1	96665620	2697	49.82	2.48	12	4.54	56.00	1123.00	5990	20230215	-53.42	2310	20230710	20.78	5990	-53.42	20230215	2310	20.78	20230710	5990	-53.42	20230215	2310	20.78	20230710	4.12	N	048550	500	483 억	2623265	N	N	0	N	N
101	20230713	130450	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2675	195	2	7.86	6845202350	2612589	267.23	2660	2685	2545	3220	1740	2480	2620.08	2.71	0	-36800	2593	2536	2473	2416	2353	2565	2445	483	740	500	1730	5	1	96665620	2586	47.77	2.38	12	2.70	56.00	1123.00	5990	20230215	-55.34	2310	20230710	15.80	5990	-55.34	20230215	2310	15.80	20230710	5990	-55.34	20230215	2310	15.80	20230710	4.12	N	048550	500	483 억	2623265	N	N	0	N	N
102	20230713	120447	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2670	190	2	7.66	5786823305	2213557	226.42	2660	2675	2545	3220	1740	2480	2614.26	2.71	0	-154059	2593	2536	2473	2416	2353	2565	2445	483	740	500	1730	5	1	96665620	2581	47.68	2.38	12	2.29	56.00	1123.00	5990	20230215	-55.43	2310	20230710	15.58	5990	-55.43	20230215	2310	15.58	20230710	5990	-55.43	20230215	2310	15.58	20230710	4.12	N	048550	500	483 억	2623265	N	N	0	N	N
103	20230713	110451	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2620	140	2	5.65	4836917150	1852999	189.54	2660	2675	2545	3220	1740	2480	2610.32	2.71	0	-302124	2593	2536	2473	2416	2353	2565	2445	483	740	500	1730	5	1	96665620	2533	46.79	2.33	12	1.92	56.00	1123.00	5990	20230215	-56.26	2310	20230710	13.42	5990	-56.26	20230215	2310	13.42	20230710	5990	-56.26	20230215	2310	13.42	20230710	4.12	N	048550	500	483 억	2623265	N	N	0	N	N
104	20230713	100450	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2575	95	2	3.83	4045324330	1549353	158.48	2660	2675	2545	3220	1740	2480	2610.98	2.71	0	-418435	2593	2536	2473	2416	2353	2565	2445	483	740	500	1730	5	1	96665620	2489	45.98	2.29	12	1.60	56.00	1123.00	5990	20230215	-57.01	2310	20230710	11.47	5990	-57.01	20230215	2310	11.47	20230710	5990	-57.01	20230215	2310	11.47	20230710	4.12	N	048550	500	483 억	2623265	N	N	0	N	N
105	20230713	090409	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2595	115	2	4.64	1431154800	542184	55.46	2660	2675	2590	3220	1740	2480	2639.61	2.71	0	-192365	2593	2536	2473	2416	2353	2565	2445	483	740	500	1730	5	1	96665620	2508	46.34	2.31	12	0.56	56.00	1123.00	5990	20230215	-56.68	2310	20230710	12.34	5990	-56.68	20230215	2310	12.34	20230710	5990	-56.68	20230215	2310	12.34	20230710	4.12	N	048550	500	483 억	2623265	N	N	0	N	N
106	20230712	160446	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2480	40	2	1.64	1053912975	425530	123.37	2430	2530	2410	3170	1710	2440	2476.66	2.83	0	-109422	2516	2477	2426	2387	2336	2497	2407	483	730	500	1700	5	1	96665620	2397	44.29	2.21	12	0.44	56.00	1123.00	5990	20230215	-58.60	2310	20230710	7.36	5990	-58.60	20230215	2310	7.36	20230710	5990	-58.60	20230215	2310	7.36	20230710	4.13	N	048550	500	483 억	2733693	N	N	74	N	N
107	20230712	150444	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2475	35	2	1.43	973097195	392885	113.90	2430	2530	2410	3170	1710	2440	2476.80	2.83	0	-109126	2516	2477	2426	2387	2336	2497	2407	483	730	500	1700	5	1	96665620	2392	44.20	2.20	12	0.41	56.00	1123.00	5990	20230215	-58.68	2310	20230710	7.14	5990	-58.68	20230215	2310	7.14	20230710	5990	-58.68	20230215	2310	7.14	20230710	4.13	N	048550	500	483 억	2733693	N	N	74	N	N
108	20230712	140443	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2465	25	2	1.02	914586890	369136	107.02	2430	2530	2410	3170	1710	2440	2477.64	2.83	0	-112844	2516	2477	2426	2387	2336	2497	2407	483	730	500	1700	5	1	96665620	2383	44.02	2.20	12	0.38	56.00	1123.00	5990	20230215	-58.85	2310	20230710	6.71	5990	-58.85	20230215	2310	6.71	20230710	5990	-58.85	20230215	2310	6.71	20230710	4.13	N	048550	500	483 억	2733693	N	N	74	N	N
109	20230712	130445	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2465	25	2	1.02	836263155	337386	97.81	2430	2530	2410	3170	1710	2440	2478.65	2.83	0	-110471	2516	2477	2426	2387	2336	2497	2407	483	730	500	1700	5	1	96665620	2383	44.02	2.20	12	0.35	56.00	1123.00	5990	20230215	-58.85	2310	20230710	6.71	5990	-58.85	20230215	2310	6.71	20230710	5990	-58.85	20230215	2310	6.71	20230710	4.13	N	048550	500	483 억	2733693	N	N	74	N	N
110	20230712	120446	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2455	15	2	0.61	771662010	311098	90.19	2430	2530	2410	3170	1710	2440	2480.45	2.83	0	-95276	2516	2477	2426	2387	2336	2497	2407	483	730	500	1700	5	1	96665620	2373	43.84	2.19	12	0.32	56.00	1123.00	5990	20230215	-59.02	2310	20230710	6.28	5990	-59.02	20230215	2310	6.28	20230710	5990	-59.02	20230215	2310	6.28	20230710	4.13	N	048550	500	483 억	2733693	N	N	74	N	N
111	20230712	110445	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2465	25	2	1.02	735543410	296357	85.92	2430	2530	2410	3170	1710	2440	2481.95	2.83	0	-87552	2516	2477	2426	2387	2336	2497	2407	483	730	500	1700	5	1	96665620	2383	44.02	2.20	12	0.31	56.00	1123.00	5990	20230215	-58.85	2310	20230710	6.71	5990	-58.85	20230215	2310	6.71	20230710	5990	-58.85	20230215	2310	6.71	20230710	4.13	N	048550	500	483 억	2733693	N	N	74	N	N
112	20230712	100447	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2475	35	2	1.43	581680865	233750	67.77	2430	2530	2410	3170	1710	2440	2488.47	2.83	0	-56215	2516	2477	2426	2387	2336	2497	2407	483	730	500	1700	5	1	96665620	2392	44.20	2.20	12	0.24	56.00	1123.00	5990	20230215	-58.68	2310	20230710	7.14	5990	-58.68	20230215	2310	7.14	20230710	5990	-58.68	20230215	2310	7.14	20230710	4.13	N	048550	500	483 억	2733693	N	N	74	N	N
113	20230712	090447	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2420	-20	5	-0.82	36694850	15127	4.39	2430	2450	2410	3170	1710	2440	2425.79	2.83	0	1442	2516	2477	2426	2387	2336	2497	2407	483	730	500	1700	5	1	96665620	2339	43.21	2.15	12	0.02	56.00	1123.00	5990	20230215	-59.60	2310	20230710	4.76	5990	-59.60	20230215	2310	4.76	20230710	5990	-59.60	20230215	2310	4.76	20230710	4.13	N	048550	500	483 억	2733693	N	N	74	N	N
114	20230711	160439	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2440	80	2	3.39	831396880	342333	111.13	2375	2465	2375	3065	1655	2360	2428.49	2.81	0	17212	2460	2410	2360	2310	2260	2435	2335	483	705	500	1650	5	1	96665620	2359	43.57	2.17	12	0.35	56.00	1123.00	5990	20230215	-59.27	2310	20230710	5.63	5990	-59.27	20230215	2310	5.63	20230710	5990	-59.27	20230215	2310	5.63	20230710	4.21	N	048550	500	483 억	2715849	N	N	74	N	N
115	20230711	150439	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2445	85	2	3.60	721334460	297217	96.49	2375	2465	2375	3065	1655	2360	2427.03	2.81	0	4470	2460	2410	2360	2310	2260	2435	2335	483	705	500	1650	5	1	96665620	2363	43.66	2.18	12	0.31	56.00	1123.00	5990	20230215	-59.18	2310	20230710	5.84	5990	-59.18	20230215	2310	5.84	20230710	5990	-59.18	20230215	2310	5.84	20230710	4.21	N	048550	500	483 억	2715849	N	N	34	N	N
116	20230711	140438	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2425	65	2	2.75	610165645	251492	81.64	2375	2465	2375	3065	1655	2360	2426.26	2.81	0	-21743	2460	2410	2360	2310	2260	2435	2335	483	705	500	1650	5	1	96665620	2344	43.30	2.16	12	0.26	56.00	1123.00	5990	20230215	-59.52	2310	20230710	4.98	5990	-59.52	20230215	2310	4.98	20230710	5990	-59.52	20230215	2310	4.98	20230710	4.21	N	048550	500	483 억	2715849	N	N	34	N	N
117	20230711	130431	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2420	60	2	2.54	564057025	232435	75.46	2375	2465	2375	3065	1655	2360	2426.81	2.81	0	-20116	2460	2410	2360	2310	2260	2435	2335	483	705	500	1650	5	1	96665620	2339	43.21	2.15	12	0.24	56.00	1123.00	5990	20230215	-59.60	2310	20230710	4.76	5990	-59.60	20230215	2310	4.76	20230710	5990	-59.60	20230215	2310	4.76	20230710	4.21	N	048550	500	483 억	2715849	N	N	34	N	N
118	20230711	120442	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2420	60	2	2.54	525585005	216512	70.29	2375	2465	2375	3065	1655	2360	2427.60	2.81	0	-17557	2460	2410	2360	2310	2260	2435	2335	483	705	500	1650	5	1	96665620	2339	43.21	2.15	12	0.22	56.00	1123.00	5990	20230215	-59.60	2310	20230710	4.76	5990	-59.60	20230215	2310	4.76	20230710	5990	-59.60	20230215	2310	4.76	20230710	4.21	N	048550	500	483 억	2715849	N	N	34	N	N
119	20230711	110444	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2425	65	2	2.75	458342905	188791	61.29	2375	2465	2375	3065	1655	2360	2427.88	2.81	0	421	2460	2410	2360	2310	2260	2435	2335	483	705	500	1650	5	1	96665620	2344	43.30	2.16	12	0.20	56.00	1123.00	5990	20230215	-59.52	2310	20230710	4.98	5990	-59.52	20230215	2310	4.98	20230710	5990	-59.52	20230215	2310	4.98	20230710	4.21	N	048550	500	483 억	2715849	N	N	34	N	N
120	20230711	100442	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2445	85	2	3.60	369269305	152103	49.38	2375	2465	2375	3065	1655	2360	2427.89	2.81	0	9209	2460	2410	2360	2310	2260	2435	2335	483	705	500	1650	5	1	96665620	2363	43.66	2.18	12	0.16	56.00	1123.00	5990	20230215	-59.18	2310	20230710	5.84	5990	-59.18	20230215	2310	5.84	20230710	5990	-59.18	20230215	2310	5.84	20230710	4.21	N	048550	500	483 억	2715849	N	N	34	N	N
121	20230711	090441	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2395	35	2	1.48	57789360	24220	7.86	2375	2400	2375	3065	1655	2360	2386.33	2.81	0	1288	2460	2410	2360	2310	2260	2435	2335	483	705	500	1650	5	1	96665620	2315	42.77	2.13	12	0.03	56.00	1123.00	5990	20230215	-60.02	2310	20230710	3.68	5990	-60.02	20230215	2310	3.68	20230710	5990	-60.02	20230215	2310	3.68	20230710	4.21	N	048550	500	483 억	2715849	N	N	34	N	N
122	20230710	160439	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2360	10	2	0.43	714577920	301097	85.42	2340	2410	2310	3055	1645	2350	2373.34	2.73	0	80353	2406	2377	2346	2317	2286	2392	2332	483	705	500	1640	5	1	96665620	2281	42.14	2.10	12	0.31	56.00	1123.00	5990	20230215	-60.60	2310	20230710	2.16	5990	-60.60	20230215	2310	2.16	20230710	5990	-60.60	20230215	2310	2.16	20230710	4.28	N	048550	500	483 억	2635496	N	N	559	N	N
123	20230710	150437	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2375	25	2	1.06	648604145	273185	77.50	2340	2410	2310	3055	1645	2350	2374.26	2.73	0	71306	2406	2377	2346	2317	2286	2392	2332	483	705	500	1640	5	1	96665620	2296	42.41	2.11	12	0.28	56.00	1123.00	5990	20230215	-60.35	2310	20230710	2.81	5990	-60.35	20230215	2310	2.81	20230710	5990	-60.35	20230215	2310	2.81	20230710	4.28	N	048550	500	483 억	2635496	N	N	559	N	N
124	20230710	140435	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2390	40	2	1.70	566642335	238659	67.71	2340	2410	2310	3055	1645	2350	2374.31	2.73	0	70249	2406	2377	2346	2317	2286	2392	2332	483	705	500	1640	5	1	96665620	2310	42.68	2.13	12	0.25	56.00	1123.00	5990	20230215	-60.10	2310	20230710	3.46	5990	-60.10	20230215	2310	3.46	20230710	5990	-60.10	20230215	2310	3.46	20230710	4.28	N	048550	500	483 억	2635496	N	N	559	N	N
125	20230710	130431	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2395	45	2	1.91	522926665	220363	62.52	2340	2410	2310	3055	1645	2350	2373.06	2.73	0	67647	2406	2377	2346	2317	2286	2392	2332	483	705	500	1640	5	1	96665620	2315	42.77	2.13	12	0.23	56.00	1123.00	5990	20230215	-60.02	2310	20230710	3.68	5990	-60.02	20230215	2310	3.68	20230710	5990	-60.02	20230215	2310	3.68	20230710	4.28	N	048550	500	483 억	2635496	N	N	559	N	N
126	20230710	120439	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2400	50	2	2.13	452981475	191203	54.25	2340	2400	2310	3055	1645	2350	2369.14	2.73	0	57599	2406	2377	2346	2317	2286	2392	2332	483	705	500	1640	5	1	96665620	2320	42.86	2.14	12	0.20	56.00	1123.00	5990	20230215	-59.93	2310	20230710	3.90	5990	-59.93	20230215	2310	3.90	20230710	5990	-59.93	20230215	2310	3.90	20230710	4.28	N	048550	500	483 억	2635496	N	N	559	N	N
127	20230710	110440	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2370	20	2	0.85	339156980	143432	40.69	2340	2395	2310	3055	1645	2350	2364.61	2.73	0	23777	2406	2377	2346	2317	2286	2392	2332	483	705	500	1640	5	1	96665620	2291	42.32	2.11	12	0.15	56.00	1123.00	5990	20230215	-60.43	2310	20230710	2.60	5990	-60.43	20230215	2310	2.60	20230710	5990	-60.43	20230215	2310	2.60	20230710	4.28	N	048550	500	483 억	2635496	N	N	559	N	N
128	20230710	100440	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2375	25	2	1.06	276429385	116980	33.19	2340	2395	2310	3055	1645	2350	2363.08	2.73	0	19288	2406	2377	2346	2317	2286	2392	2332	483	705	500	1640	5	1	96665620	2296	42.41	2.11	12	0.12	56.00	1123.00	5990	20230215	-60.35	2310	20230710	2.81	5990	-60.35	20230215	2310	2.81	20230710	5990	-60.35	20230215	2310	2.81	20230710	4.28	N	048550	500	483 억	2635496	N	N	559	N	N
129	20230710	090436	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2350	0	3	0.00	71786850	30754	8.73	2340	2360	2310	3055	1645	2350	2334.07	2.73	0	5122	2406	2377	2346	2317	2286	2392	2332	483	705	500	1640	5	1	96665620	2272	41.96	2.09	12	0.03	56.00	1123.00	5990	20230215	-60.77	2310	20230710	1.73	5990	-60.77	20230215	2310	1.73	20230710	5990	-60.77	20230215	2310	1.73	20230710	4.28	N	048550	500	483 억	2635496	N	N	559	N	N
130	20230707	160433	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2350	-15	5	-0.63	806302790	344191	80.67	2320	2375	2315	3070	1660	2365	2342.48	2.61	0	111693	2471	2417	2381	2327	2291	2400	2310	483	705	500	1650	5	1	96665620	2272	41.96	2.09	12	0.36	56.00	1123.00	5990	20230215	-60.77	2315	20230707	1.51	5990	-60.77	20230215	2315	1.51	20230707	5990	-60.77	20230215	2315	1.51	20230707	4.31	N	048550	500	483 억	2523803	N	N	559	N	N
131	20230707	150435	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2345	-20	5	-0.85	693755915	296246	69.43	2320	2375	2315	3070	1660	2365	2341.82	2.61	0	100070	2471	2417	2381	2327	2291	2400	2310	483	705	500	1650	5	1	96665620	2267	41.88	2.09	12	0.31	56.00	1123.00	5990	20230215	-60.85	2315	20230707	1.30	5990	-60.85	20230215	2315	1.30	20230707	5990	-60.85	20230215	2315	1.30	20230707	4.31	N	048550	500	483 억	2523803	N	N	295	N	N
132	20230707	140442	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2340	-25	5	-1.06	641421195	273931	64.20	2320	2375	2315	3070	1660	2365	2341.54	2.61	0	94681	2471	2417	2381	2327	2291	2400	2310	483	705	500	1650	5	1	96665620	2262	41.79	2.08	12	0.28	56.00	1123.00	5990	20230215	-60.93	2315	20230707	1.08	5990	-60.93	20230215	2315	1.08	20230707	5990	-60.93	20230215	2315	1.08	20230707	4.31	N	048550	500	483 억	2523803	N	N	295	N	N
133	20230707	130438	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2325	-40	5	-1.69	587647825	250950	58.82	2320	2375	2315	3070	1660	2365	2341.69	2.61	0	86612	2471	2417	2381	2327	2291	2400	2310	483	705	500	1650	5	1	96665620	2247	41.52	2.07	12	0.26	56.00	1123.00	5990	20230215	-61.19	2315	20230707	0.43	5990	-61.19	20230215	2315	0.43	20230707	5990	-61.19	20230215	2315	0.43	20230707	4.31	N	048550	500	483 억	2523803	N	N	295	N	N
134	20230707	120438	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2345	-20	5	-0.85	514652965	219778	51.51	2320	2375	2315	3070	1660	2365	2341.69	2.61	0	81769	2471	2417	2381	2327	2291	2400	2310	483	705	500	1650	5	1	96665620	2267	41.88	2.09	12	0.23	56.00	1123.00	5990	20230215	-60.85	2315	20230707	1.30	5990	-60.85	20230215	2315	1.30	20230707	5990	-60.85	20230215	2315	1.30	20230707	4.31	N	048550	500	483 억	2523803	N	N	295	N	N
135	20230707	110439	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2335	-30	5	-1.27	447671055	191150	44.80	2320	2375	2315	3070	1660	2365	2341.99	2.61	0	63725	2471	2417	2381	2327	2291	2400	2310	483	705	500	1650	5	1	96665620	2257	41.70	2.08	12	0.20	56.00	1123.00	5990	20230215	-61.02	2315	20230707	0.86	5990	-61.02	20230215	2315	0.86	20230707	5990	-61.02	20230215	2315	0.86	20230707	4.31	N	048550	500	483 억	2523803	N	N	295	N	N
136	20230707	100435	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2365	0	3	0.00	288732665	123116	28.86	2320	2375	2320	3070	1660	2365	2345.21	2.61	0	49527	2471	2417	2381	2327	2291	2400	2310	483	705	500	1650	5	1	96665620	2286	42.23	2.11	12	0.13	56.00	1123.00	5990	20230215	-60.52	2320	20230707	1.94	5990	-60.52	20230215	2320	1.94	20230707	5990	-60.52	20230215	2320	1.94	20230707	4.31	N	048550	500	483 억	2523803	N	N	295	N	N
137	20230707	090434	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2345	-20	5	-0.85	101727865	43706	10.24	2320	2360	2320	3070	1660	2365	2327.54	2.61	0	18269	2471	2417	2381	2327	2291	2400	2310	483	705	500	1650	5	1	96665620	2267	41.88	2.09	12	0.05	56.00	1123.00	5990	20230215	-60.85	2320	20230707	1.08	5990	-60.85	20230215	2320	1.08	20230707	5990	-60.85	20230215	2320	1.08	20230707	4.31	N	048550	500	483 억	2523803	N	N	295	N	N
138	20230706	160435	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2365	-65	5	-2.67	980372515	411586	154.67	2430	2435	2345	3155	1705	2430	2381.90	2.56	0	51283	2510	2470	2450	2410	2390	2460	2400	483	725	500	1700	5	1	96665620	2286	42.23	2.11	12	0.43	56.00	1123.00	5990	20230215	-60.52	2345	20230706	0.85	5990	-60.52	20230215	2345	0.85	20230706	5990	-60.52	20230215	2345	0.85	20230706	4.32	N	048550	500	483 억	2472219	N	N	295	N	N
139	20230706	150435	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2365	-65	5	-2.67	830100540	347814	130.70	2430	2435	2355	3155	1705	2430	2386.56	2.56	0	25027	2510	2470	2450	2410	2390	2460	2400	483	725	500	1700	5	1	96665620	2286	42.23	2.11	12	0.36	56.00	1123.00	5990	20230215	-60.52	2355	20230706	0.42	5990	-60.52	20230215	2355	0.42	20230706	5990	-60.52	20230215	2355	0.42	20230706	4.32	N	048550	500	483 억	2472219	N	N	0	N	N
140	20230706	140435	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2370	-60	5	-2.47	721423360	301810	113.42	2430	2435	2355	3155	1705	2430	2390.26	2.56	0	6687	2510	2470	2450	2410	2390	2460	2400	483	725	500	1700	5	1	96665620	2291	42.32	2.11	12	0.31	56.00	1123.00	5990	20230215	-60.43	2355	20230706	0.64	5990	-60.43	20230215	2355	0.64	20230706	5990	-60.43	20230215	2355	0.64	20230706	4.32	N	048550	500	483 억	2472219	N	N	0	N	N
141	20230706	130435	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2385	-45	5	-1.85	512890165	213947	80.40	2430	2435	2380	3155	1705	2430	2397.20	2.56	0	3170	2510	2470	2450	2410	2390	2460	2400	483	725	500	1700	5	1	96665620	2305	42.59	2.12	12	0.22	56.00	1123.00	5990	20230215	-60.18	2380	20230706	0.21	5990	-60.18	20230215	2380	0.21	20230706	5990	-60.18	20230215	2380	0.21	20230706	4.32	N	048550	500	483 억	2472219	N	N	0	N	N
142	20230706	120434	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2390	-40	5	-1.65	448677480	187098	70.31	2430	2435	2380	3155	1705	2430	2398.00	2.56	0	7921	2510	2470	2450	2410	2390	2460	2400	483	725	500	1700	5	1	96665620	2310	42.68	2.13	12	0.19	56.00	1123.00	5990	20230215	-60.10	2380	20230706	0.42	5990	-60.10	20230215	2380	0.42	20230706	5990	-60.10	20230215	2380	0.42	20230706	4.32	N	048550	500	483 억	2472219	N	N	0	N	N
143	20230706	110438	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2405	-25	5	-1.03	376033775	156767	58.91	2430	2435	2380	3155	1705	2430	2398.58	2.56	0	1731	2510	2470	2450	2410	2390	2460	2400	483	725	500	1700	5	1	96665620	2325	42.95	2.14	12	0.16	56.00	1123.00	5990	20230215	-59.85	2380	20230706	1.05	5990	-59.85	20230215	2380	1.05	20230706	5990	-59.85	20230215	2380	1.05	20230706	4.32	N	048550	500	483 억	2472219	N	N	0	N	N
144	20230706	100434	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2390	-40	5	-1.65	260638900	108584	40.80	2430	2435	2385	3155	1705	2430	2400.21	2.56	0	-13230	2510	2470	2450	2410	2390	2460	2400	483	725	500	1700	5	1	96665620	2310	42.68	2.13	12	0.11	56.00	1123.00	5990	20230215	-60.10	2385	20230706	0.21	5990	-60.10	20230215	2385	0.21	20230706	5990	-60.10	20230215	2385	0.21	20230706	4.32	N	048550	500	483 억	2472219	N	N	0	N	N
145	20230706	090434	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2430	0	3	0.00	18125810	7462	2.80	2430	2435	2425	3155	1705	2430	2429.02	2.56	0	1928	2510	2470	2450	2410	2390	2460	2400	483	725	500	1700	5	1	96665620	2349	43.39	2.16	12	0.01	56.00	1123.00	5990	20230215	-59.43	2425	20230706	0.21	5990	-59.43	20230215	2425	0.21	20230706	5990	-59.43	20230215	2425	0.21	20230706	4.32	N	048550	500	483 억	2472219	N	N	0	N	N
146	20230705	160433	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2430	-45	5	-1.82	630253160	257350	115.47	2465	2490	2430	3215	1735	2475	2449.05	2.60	0	-45366	2541	2507	2491	2457	2441	2500	2450	483	740	500	1730	5	1	96665620	2349	43.39	2.16	12	0.27	56.00	1123.00	5990	20230215	-59.43	2430	20230705	0.00	5990	-59.43	20230215	2430	0.00	20230705	5990	-59.43	20230215	2430	0.00	20230705	4.33	N	048550	500	483 억	2517579	N	N	5	N	N
147	20230705	150431	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2435	-40	5	-1.62	572788220	233734	104.88	2465	2490	2430	3215	1735	2475	2450.58	2.60	0	-46899	2541	2507	2491	2457	2441	2500	2450	483	740	500	1730	5	1	96665620	2354	43.48	2.17	12	0.24	56.00	1123.00	5990	20230215	-59.35	2430	20230705	0.21	5990	-59.35	20230215	2430	0.21	20230705	5990	-59.35	20230215	2430	0.21	20230705	4.33	N	048550	500	483 억	2517579	N	N	5	N	N
148	20230705	140427	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2445	-30	5	-1.21	433463960	176605	79.24	2465	2490	2440	3215	1735	2475	2454.41	2.60	0	-45526	2541	2507	2491	2457	2441	2500	2450	483	740	500	1730	5	1	96665620	2363	43.66	2.18	12	0.18	56.00	1123.00	5990	20230215	-59.18	2435	20230630	0.41	5990	-59.18	20230215	2435	0.41	20230630	5990	-59.18	20230215	2435	0.41	20230630	4.33	N	048550	500	483 억	2517579	N	N	5	N	N
149	20230705	130427	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2450	-25	5	-1.01	370787600	150954	67.73	2465	2490	2440	3215	1735	2475	2456.28	2.60	0	-42932	2541	2507	2491	2457	2441	2500	2450	483	740	500	1730	5	1	96665620	2368	43.75	2.18	12	0.16	56.00	1123.00	5990	20230215	-59.10	2435	20230630	0.62	5990	-59.10	20230215	2435	0.62	20230630	5990	-59.10	20230215	2435	0.62	20230630	4.33	N	048550	500	483 억	2517579	N	N	5	N	N
150	20230705	120427	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2450	-25	5	-1.01	327577105	133310	59.82	2465	2490	2440	3215	1735	2475	2457.24	2.60	0	-40938	2541	2507	2491	2457	2441	2500	2450	483	740	500	1730	5	1	96665620	2368	43.75	2.18	12	0.14	56.00	1123.00	5990	20230215	-59.10	2435	20230630	0.62	5990	-59.10	20230215	2435	0.62	20230630	5990	-59.10	20230215	2435	0.62	20230630	4.33	N	048550	500	483 억	2517579	N	N	5	N	N
151	20230705	110431	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2450	-25	5	-1.01	225116350	91497	41.06	2465	2490	2450	3215	1735	2475	2460.34	2.60	0	-33438	2541	2507	2491	2457	2441	2500	2450	483	740	500	1730	5	1	96665620	2368	43.75	2.18	12	0.09	56.00	1123.00	5990	20230215	-59.10	2435	20230630	0.62	5990	-59.10	20230215	2435	0.62	20230630	5990	-59.10	20230215	2435	0.62	20230630	4.33	N	048550	500	483 억	2517579	N	N	5	N	N
152	20230705	100429	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2455	-20	5	-0.81	139506615	56645	25.42	2465	2490	2450	3215	1735	2475	2462.79	2.60	0	-23271	2541	2507	2491	2457	2441	2500	2450	483	740	500	1730	5	1	96665620	2373	43.84	2.19	12	0.06	56.00	1123.00	5990	20230215	-59.02	2435	20230630	0.82	5990	-59.02	20230215	2435	0.82	20230630	5990	-59.02	20230215	2435	0.82	20230630	4.33	N	048550	500	483 억	2517579	N	N	5	N	N
153	20230705	090428	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2485	10	2	0.40	7209485	2919	1.31	2465	2490	2465	3215	1735	2475	2469.57	2.60	0	-381	2541	2507	2491	2457	2441	2500	2450	483	740	500	1730	5	1	96665620	2402	44.38	2.21	12	0.00	56.00	1123.00	5990	20230215	-58.51	2435	20230630	2.05	5990	-58.51	20230215	2435	2.05	20230630	5990	-58.51	20230215	2435	2.05	20230630	4.33	N	048550	500	483 억	2517579	N	N	5	N	N
154	20230704	160428	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2475	-35	5	-1.39	548000655	220092	77.71	2495	2525	2475	3260	1760	2510	2489.89	2.69	0	-80189	2576	2542	2521	2487	2466	2560	2505	483	750	500	1750	5	1	96665620	2392	44.20	2.20	12	0.23	56.00	1123.00	5990	20230215	-58.68	2435	20230630	1.64	5990	-58.68	20230215	2435	1.64	20230630	5990	-58.68	20230215	2435	1.64	20230630	4.33	N	048550	500	483 억	2597767	N	N	5	N	N
155	20230704	150423	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2485	-25	5	-1.00	463092890	185827	65.61	2495	2525	2480	3260	1760	2510	2492.06	2.69	0	-65723	2576	2542	2521	2487	2466	2560	2505	483	750	500	1750	5	1	96665620	2402	44.38	2.21	12	0.19	56.00	1123.00	5990	20230215	-58.51	2435	20230630	2.05	5990	-58.51	20230215	2435	2.05	20230630	5990	-58.51	20230215	2435	2.05	20230630	4.33	N	048550	500	483 억	2597767	N	N	0	N	N
156	20230704	140427	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2485	-25	5	-1.00	396764595	159118	56.18	2495	2525	2480	3260	1760	2510	2493.52	2.69	0	-48032	2576	2542	2521	2487	2466	2560	2505	483	750	500	1750	5	1	96665620	2402	44.38	2.21	12	0.16	56.00	1123.00	5990	20230215	-58.51	2435	20230630	2.05	5990	-58.51	20230215	2435	2.05	20230630	5990	-58.51	20230215	2435	2.05	20230630	4.33	N	048550	500	483 억	2597767	N	N	0	N	N
157	20230704	130420	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2490	-20	5	-0.80	372188960	149242	52.70	2495	2525	2480	3260	1760	2510	2493.86	2.69	0	-44557	2576	2542	2521	2487	2466	2560	2505	483	750	500	1750	5	1	96665620	2407	44.46	2.22	12	0.15	56.00	1123.00	5990	20230215	-58.43	2435	20230630	2.26	5990	-58.43	20230215	2435	2.26	20230630	5990	-58.43	20230215	2435	2.26	20230630	4.33	N	048550	500	483 억	2597767	N	N	0	N	N
158	20230704	120424	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2495	-15	5	-0.60	313837085	125801	44.42	2495	2525	2480	3260	1760	2510	2494.71	2.69	0	-33432	2576	2542	2521	2487	2466	2560	2505	483	750	500	1750	5	1	96665620	2412	44.55	2.22	12	0.13	56.00	1123.00	5990	20230215	-58.35	2435	20230630	2.46	5990	-58.35	20230215	2435	2.46	20230630	5990	-58.35	20230215	2435	2.46	20230630	4.33	N	048550	500	483 억	2597767	N	N	0	N	N
159	20230704	110420	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2485	-25	5	-1.00	287100160	115060	40.63	2495	2525	2480	3260	1760	2510	2495.22	2.69	0	-31905	2576	2542	2521	2487	2466	2560	2505	483	750	500	1750	5	1	96665620	2402	44.38	2.21	12	0.12	56.00	1123.00	5990	20230215	-58.51	2435	20230630	2.05	5990	-58.51	20230215	2435	2.05	20230630	5990	-58.51	20230215	2435	2.05	20230630	4.33	N	048550	500	483 억	2597767	N	N	0	N	N
160	20230704	100419	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2485	-25	5	-1.00	190309655	76129	26.88	2495	2525	2480	3260	1760	2510	2499.83	2.69	0	-33598	2576	2542	2521	2487	2466	2560	2505	483	750	500	1750	5	1	96665620	2402	44.38	2.21	12	0.08	56.00	1123.00	5990	20230215	-58.51	2435	20230630	2.05	5990	-58.51	20230215	2435	2.05	20230630	5990	-58.51	20230215	2435	2.05	20230630	4.33	N	048550	500	483 억	2597767	N	N	0	N	N
161	20230704	090420	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2515	5	2	0.20	31327115	12533	4.43	2495	2515	2495	3260	1760	2510	2499.57	2.69	0	6177	2576	2542	2521	2487	2466	2560	2505	483	750	500	1750	5	1	96665620	2431	44.91	2.24	12	0.01	56.00	1123.00	5990	20230215	-58.01	2435	20230630	3.29	5990	-58.01	20230215	2435	3.29	20230630	5990	-58.01	20230215	2435	3.29	20230630	4.33	N	048550	500	483 억	2597767	N	N	0	N	N
162	20230703	160416	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2510	30	2	1.21	702710670	278683	90.94	2500	2555	2500	3220	1740	2480	2521.59	2.68	0	8145	2556	2517	2476	2437	2396	2537	2457	483	740	500	1730	5	1	96665620	2426	44.82	2.24	12	0.29	56.00	1123.00	5990	20230215	-58.10	2435	20230630	3.08	5990	-58.10	20230215	2435	3.08	20230630	5990	-58.10	20230215	2435	3.08	20230630	4.44	N	048550	500	483 억	2589622	N	N	1330	N	N
163	20230703	150418	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2515	35	2	1.41	641280935	254210	82.95	2500	2555	2500	3220	1740	2480	2522.64	2.68	0	-2301	2556	2517	2476	2437	2396	2537	2457	483	740	500	1730	5	1	96665620	2431	44.91	2.24	12	0.26	56.00	1123.00	5990	20230215	-58.01	2435	20230630	3.29	5990	-58.01	20230215	2435	3.29	20230630	5990	-58.01	20230215	2435	3.29	20230630	4.44	N	048550	500	483 억	2589622	N	N	1330	N	N
164	20230703	140418	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2510	30	2	1.21	515618405	204078	66.59	2500	2555	2500	3220	1740	2480	2526.58	2.68	0	-1176	2556	2517	2476	2437	2396	2537	2457	483	740	500	1730	5	1	96665620	2426	44.82	2.24	12	0.21	56.00	1123.00	5990	20230215	-58.10	2435	20230630	3.08	5990	-58.10	20230215	2435	3.08	20230630	5990	-58.10	20230215	2435	3.08	20230630	4.44	N	048550	500	483 억	2589622	N	N	1330	N	N
165	20230703	130418	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2520	40	2	1.61	456437835	180549	58.92	2500	2555	2500	3220	1740	2480	2528.06	2.68	0	9705	2556	2517	2476	2437	2396	2537	2457	483	740	500	1730	5	1	96665620	2436	45.00	2.24	12	0.19	56.00	1123.00	5990	20230215	-57.93	2435	20230630	3.49	5990	-57.93	20230215	2435	3.49	20230630	5990	-57.93	20230215	2435	3.49	20230630	4.44	N	048550	500	483 억	2589622	N	N	1330	N	N
166	20230703	120418	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2520	40	2	1.61	431942740	170827	55.74	2500	2555	2500	3220	1740	2480	2528.54	2.68	0	13389	2556	2517	2476	2437	2396	2537	2457	483	740	500	1730	5	1	96665620	2436	45.00	2.24	12	0.18	56.00	1123.00	5990	20230215	-57.93	2435	20230630	3.49	5990	-57.93	20230215	2435	3.49	20230630	5990	-57.93	20230215	2435	3.49	20230630	4.44	N	048550	500	483 억	2589622	N	N	1330	N	N
167	20230703	110416	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2530	50	2	2.02	367324650	145246	47.40	2500	2555	2500	3220	1740	2480	2528.98	2.68	0	9384	2556	2517	2476	2437	2396	2537	2457	483	740	500	1730	5	1	96665620	2446	45.18	2.25	12	0.15	56.00	1123.00	5990	20230215	-57.76	2435	20230630	3.90	5990	-57.76	20230215	2435	3.90	20230630	5990	-57.76	20230215	2435	3.90	20230630	4.44	N	048550	500	483 억	2589622	N	N	1330	N	N
168	20230703	100410	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2540	60	2	2.42	275998655	109092	35.60	2500	2555	2500	3220	1740	2480	2529.96	2.68	0	15605	2556	2517	2476	2437	2396	2537	2457	483	740	500	1730	5	1	96665620	2455	45.36	2.26	12	0.11	56.00	1123.00	5990	20230215	-57.60	2435	20230630	4.31	5990	-57.60	20230215	2435	4.31	20230630	5990	-57.60	20230215	2435	4.31	20230630	4.44	N	048550	500	483 억	2589622	N	N	1330	N	N
169	20230703	090412	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2510	30	2	1.21	28909435	11541	3.77	2500	2520	2500	3220	1740	2480	2504.93	2.68	0	3828	2556	2517	2476	2437	2396	2537	2457	483	740	500	1730	5	1	96665620	2426	44.82	2.24	12	0.01	56.00	1123.00	5990	20230215	-58.10	2435	20230630	3.08	5990	-58.10	20230215	2435	3.08	20230630	5990	-58.10	20230215	2435	3.08	20230630	4.44	N	048550	500	483 억	2589622	N	N	1330	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History