KissMeData/048550/price/prices-20230801.csv at cd2886aae8d800c4ce068c08ecea8d00bc868332

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160519	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2190	10	2	0.46	794721310	359689	207.48	2175	2260	2175	2830	1530	2180	2209.51	2.68	-94126	2220	2200	2175	2155	2130	2210	2165	483	650	500	1520	5	1	96693620	2118	39.11	1.95	12	0.37	56.00	1123.00	5990	20230215	-63.44	2025	20230828	8.15	5990	-63.44	20230215	2025	8.15	20230828	5990	-63.44	20230215	2025	8.15	20230828	3.48	N	048550	500	483 억	2593546	N	N	113	N	N
3	20230831	150638	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2185	5	2	0.23	770881070	348815	201.21	2175	2260	2175	2830	1530	2180	2210.01	2.68	-92458	2220	2200	2175	2155	2130	2210	2165	483	650	500	1520	5	1	96693620	2113	39.02	1.95	12	0.36	56.00	1123.00	5990	20230215	-63.52	2025	20230828	7.90	5990	-63.52	20230215	2025	7.90	20230828	5990	-63.52	20230215	2025	7.90	20230828	3.48	N	048550	500	483 억	2593546	N	N	1644	N	N
4	20230831	140716	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2180	0	3	0.00	689024900	311330	179.59	2175	2260	2175	2830	1530	2180	2213.18	2.68	-88839	2220	2200	2175	2155	2130	2210	2165	483	650	500	1520	5	1	96693620	2108	38.93	1.94	12	0.32	56.00	1123.00	5990	20230215	-63.61	2025	20230828	7.65	5990	-63.61	20230215	2025	7.65	20230828	5990	-63.61	20230215	2025	7.65	20230828	3.48	N	048550	500	483 억	2593546	N	N	1644	N	N
5	20230831	130653	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2190	10	2	0.46	637797180	287848	166.04	2175	2260	2175	2830	1530	2180	2215.76	2.68	-79996	2220	2200	2175	2155	2130	2210	2165	483	650	500	1520	5	1	96693620	2118	39.11	1.95	12	0.30	56.00	1123.00	5990	20230215	-63.44	2025	20230828	8.15	5990	-63.44	20230215	2025	8.15	20230828	5990	-63.44	20230215	2025	8.15	20230828	3.48	N	048550	500	483 억	2593546	N	N	1644	N	N
6	20230831	120705	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2195	15	2	0.69	590982445	266425	153.69	2175	2260	2175	2830	1530	2180	2218.21	2.68	-68142	2220	2200	2175	2155	2130	2210	2165	483	650	500	1520	5	1	96693620	2122	39.20	1.95	12	0.28	56.00	1123.00	5990	20230215	-63.36	2025	20230828	8.40	5990	-63.36	20230215	2025	8.40	20230828	5990	-63.36	20230215	2025	8.40	20230828	3.48	N	048550	500	483 억	2593546	N	N	1644	N	N
7	20230831	110952	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2190	10	2	0.46	529325680	238223	137.42	2175	2260	2175	2830	1530	2180	2222.00	2.68	-55974	2220	2200	2175	2155	2130	2210	2165	483	650	500	1520	5	1	96693620	2118	39.11	1.95	12	0.25	56.00	1123.00	5990	20230215	-63.44	2025	20230828	8.15	5990	-63.44	20230215	2025	8.15	20230828	5990	-63.44	20230215	2025	8.15	20230828	3.48	N	048550	500	483 억	2593546	N	N	1644	N	N
8	20230831	100742	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2205	25	2	1.15	433661660	194681	112.30	2175	2260	2175	2830	1530	2180	2227.58	2.68	-38179	2220	2200	2175	2155	2130	2210	2165	483	650	500	1520	5	1	96693620	2132	39.38	1.96	12	0.20	56.00	1123.00	5990	20230215	-63.19	2025	20230828	8.89	5990	-63.19	20230215	2025	8.89	20230828	5990	-63.19	20230215	2025	8.89	20230828	3.48	N	048550	500	483 억	2593546	N	N	1644	N	N
9	20230831	090627	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2240	60	2	2.75	138262285	62124	35.84	2175	2250	2175	2830	1530	2180	2225.67	2.68	2809	2220	2200	2175	2155	2130	2210	2165	483	650	500	1520	5	1	96693620	2166	40.00	1.99	12	0.06	56.00	1123.00	5990	20230215	-62.60	2025	20230828	10.62	5990	-62.60	20230215	2025	10.62	20230828	5990	-62.60	20230215	2025	10.62	20230828	3.48	N	048550	500	483 억	2593546	N	N	1644	N	N
10	20230830	160523	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2180	35	2	1.63	364062735	167431	40.52	2150	2195	2150	2785	1505	2145	2174.39	2.67	9652	2281	2212	2151	2082	2021	2247	2117	483	640	500	1500	5	1	96693620	2108	38.93	1.94	12	0.17	56.00	1123.00	5990	20230215	-63.61	2025	20230828	7.65	5990	-63.61	20230215	2025	7.65	20230828	5990	-63.61	20230215	2025	7.65	20230828	3.53	N	048550	500	483 억	2584317	N	N	1644	N	N
11	20230830	150623	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2175	30	2	1.40	330585925	152037	36.80	2150	2195	2150	2785	1505	2145	2174.38	2.67	4189	2281	2212	2151	2082	2021	2247	2117	483	640	500	1500	5	1	96693620	2103	38.84	1.94	12	0.16	56.00	1123.00	5990	20230215	-63.69	2025	20230828	7.41	5990	-63.69	20230215	2025	7.41	20230828	5990	-63.69	20230215	2025	7.41	20230828	3.53	N	048550	500	483 억	2584317	N	N	877	N	N
12	20230830	140652	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2170	25	2	1.17	234985005	108080	26.16	2150	2195	2150	2785	1505	2145	2174.18	2.67	-9356	2281	2212	2151	2082	2021	2247	2117	483	640	500	1500	5	1	96693620	2098	38.75	1.93	12	0.11	56.00	1123.00	5990	20230215	-63.77	2025	20230828	7.16	5990	-63.77	20230215	2025	7.16	20230828	5990	-63.77	20230215	2025	7.16	20230828	3.53	N	048550	500	483 억	2584317	N	N	877	N	N
13	20230830	130640	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2170	25	2	1.17	188724030	86765	21.00	2150	2195	2150	2785	1505	2145	2175.12	2.67	-9494	2281	2212	2151	2082	2021	2247	2117	483	640	500	1500	5	1	96693620	2098	38.75	1.93	12	0.09	56.00	1123.00	5990	20230215	-63.77	2025	20230828	7.16	5990	-63.77	20230215	2025	7.16	20230828	5990	-63.77	20230215	2025	7.16	20230828	3.53	N	048550	500	483 억	2584317	N	N	877	N	N
14	20230830	120653	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2175	30	2	1.40	163962940	75351	18.24	2150	2195	2150	2785	1505	2145	2175.99	2.67	-9562	2281	2212	2151	2082	2021	2247	2117	483	640	500	1500	5	1	96693620	2103	38.84	1.94	12	0.08	56.00	1123.00	5990	20230215	-63.69	2025	20230828	7.41	5990	-63.69	20230215	2025	7.41	20230828	5990	-63.69	20230215	2025	7.41	20230828	3.53	N	048550	500	483 억	2584317	N	N	877	N	N
15	20230830	110944	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2165	20	2	0.93	137869355	63347	15.33	2150	2195	2150	2785	1505	2145	2176.41	2.67	-11631	2281	2212	2151	2082	2021	2247	2117	483	640	500	1500	5	1	96693620	2093	38.66	1.93	12	0.07	56.00	1123.00	5990	20230215	-63.86	2025	20230828	6.91	5990	-63.86	20230215	2025	6.91	20230828	5990	-63.86	20230215	2025	6.91	20230828	3.53	N	048550	500	483 억	2584317	N	N	877	N	N
16	20230830	100719	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2175	30	2	1.40	113645600	52187	12.63	2150	2195	2150	2785	1505	2145	2177.66	2.67	-13388	2281	2212	2151	2082	2021	2247	2117	483	640	500	1500	5	1	96693620	2103	38.84	1.94	12	0.05	56.00	1123.00	5990	20230215	-63.69	2025	20230828	7.41	5990	-63.69	20230215	2025	7.41	20230828	5990	-63.69	20230215	2025	7.41	20230828	3.53	N	048550	500	483 억	2584317	N	N	877	N	N
17	20230830	090616	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2170	25	2	1.17	6264175	2892	0.70	2150	2170	2150	2785	1505	2145	2166.04	2.67	-2057	2281	2212	2151	2082	2021	2247	2117	483	640	500	1500	5	1	96693620	2098	38.75	1.93	12	0.00	56.00	1123.00	5990	20230215	-63.77	2025	20230828	7.16	5990	-63.77	20230215	2025	7.16	20230828	5990	-63.77	20230215	2025	7.16	20230828	3.53	N	048550	500	483 억	2584317	N	N	877	N	N
18	20230829	160519	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2145	55	2	2.63	889621550	413079	205.72	2090	2220	2090	2715	1465	2090	2153.68	2.64	28605	2160	2125	2075	2040	1990	2142	2057	483	625	500	1460	5	1	96693620	2074	38.30	1.91	12	0.43	56.00	1123.00	5990	20230215	-64.19	2025	20230828	5.93	5990	-64.19	20230215	2025	5.93	20230828	5990	-64.19	20230215	2025	5.93	20230828	3.53	N	048550	500	483 억	2555762	N	N	877	N	N
19	20230829	150626	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2140	50	2	2.39	849493430	394373	196.41	2090	2220	2090	2715	1465	2090	2154.04	2.64	27005	2160	2125	2075	2040	1990	2142	2057	483	625	500	1460	5	1	96693620	2069	38.21	1.91	12	0.41	56.00	1123.00	5990	20230215	-64.27	2025	20230828	5.68	5990	-64.27	20230215	2025	5.68	20230828	5990	-64.27	20230215	2025	5.68	20230828	3.53	N	048550	500	483 억	2555762	N	N	860	N	N
20	20230829	140715	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2160	70	2	3.35	807982395	375058	186.79	2090	2220	2090	2715	1465	2090	2154.29	2.64	27027	2160	2125	2075	2040	1990	2142	2057	483	625	500	1460	5	1	96693620	2089	38.57	1.92	12	0.39	56.00	1123.00	5990	20230215	-63.94	2025	20230828	6.67	5990	-63.94	20230215	2025	6.67	20230828	5990	-63.94	20230215	2025	6.67	20230828	3.53	N	048550	500	483 억	2555762	N	N	860	N	N
21	20230829	130644	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2150	60	2	2.87	418604600	195502	97.36	2090	2170	2090	2715	1465	2090	2141.18	2.64	60371	2160	2125	2075	2040	1990	2142	2057	483	625	500	1460	5	1	96693620	2079	38.39	1.91	12	0.20	56.00	1123.00	5990	20230215	-64.11	2025	20230828	6.17	5990	-64.11	20230215	2025	6.17	20230828	5990	-64.11	20230215	2025	6.17	20230828	3.53	N	048550	500	483 억	2555762	N	N	860	N	N
22	20230829	120702	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2160	70	2	3.35	380569585	177873	88.58	2090	2170	2090	2715	1465	2090	2139.56	2.64	57248	2160	2125	2075	2040	1990	2142	2057	483	625	500	1460	5	1	96693620	2089	38.57	1.92	12	0.18	56.00	1123.00	5990	20230215	-63.94	2025	20230828	6.67	5990	-63.94	20230215	2025	6.67	20230828	5990	-63.94	20230215	2025	6.67	20230828	3.53	N	048550	500	483 억	2555762	N	N	860	N	N
23	20230829	111052	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2160	70	2	3.35	350674395	164015	81.68	2090	2170	2090	2715	1465	2090	2138.06	2.64	56529	2160	2125	2075	2040	1990	2142	2057	483	625	500	1460	5	1	96693620	2089	38.57	1.92	12	0.17	56.00	1123.00	5990	20230215	-63.94	2025	20230828	6.67	5990	-63.94	20230215	2025	6.67	20230828	5990	-63.94	20230215	2025	6.67	20230828	3.53	N	048550	500	483 억	2555762	N	N	860	N	N
24	20230829	100742	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2150	60	2	2.87	254736140	119587	59.56	2090	2160	2090	2715	1465	2090	2130.13	2.64	45619	2160	2125	2075	2040	1990	2142	2057	483	625	500	1460	5	1	96693620	2079	38.39	1.91	12	0.12	56.00	1123.00	5990	20230215	-64.11	2025	20230828	6.17	5990	-64.11	20230215	2025	6.17	20230828	5990	-64.11	20230215	2025	6.17	20230828	3.53	N	048550	500	483 억	2555762	N	N	860	N	N
25	20230829	090508	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2110	20	2	0.96	57586370	27406	13.65	2090	2125	2090	2715	1465	2090	2101.23	2.64	6383	2160	2125	2075	2040	1990	2142	2057	483	625	500	1460	5	1	96693620	2040	37.68	1.88	12	0.03	56.00	1123.00	5990	20230215	-64.77	2025	20230828	4.20	5990	-64.77	20230215	2025	4.20	20230828	5990	-64.77	20230215	2025	4.20	20230828	3.53	N	048550	500	483 억	2555762	N	N	860	N	N
26	20230828	160505	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2090	15	2	0.72	407788980	195019	93.05	2075	2110	2025	2695	1455	2075	2091.02	2.56	81846	2125	2100	2085	2060	2045	2112	2072	483	620	500	1450	5	1	96693620	2021	37.32	1.86	12	0.20	56.00	1123.00	5990	20230215	-65.11	2025	20230828	3.21	5990	-65.11	20230215	2025	3.21	20230828	5990	-65.11	20230215	2025	3.21	20230828	3.52	N	048550	500	483 억	2473097	N	N	860	N	N
27	20230828	150509	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2095	20	2	0.96	357040045	170824	81.50	2075	2110	2025	2695	1455	2075	2090.10	2.56	77896	2125	2100	2085	2060	2045	2112	2072	483	620	500	1450	5	1	96693620	2026	37.41	1.87	12	0.18	56.00	1123.00	5990	20230215	-65.03	2025	20230828	3.46	5990	-65.03	20230215	2025	3.46	20230828	5990	-65.03	20230215	2025	3.46	20230828	3.52	N	048550	500	483 억	2473097	N	N	113	N	N
28	20230828	140511	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2095	20	2	0.96	308290280	147634	70.44	2075	2110	2025	2695	1455	2075	2088.21	2.56	63166	2125	2100	2085	2060	2045	2112	2072	483	620	500	1450	5	1	96693620	2026	37.41	1.87	12	0.15	56.00	1123.00	5990	20230215	-65.03	2025	20230828	3.46	5990	-65.03	20230215	2025	3.46	20230828	5990	-65.03	20230215	2025	3.46	20230828	3.52	N	048550	500	483 억	2473097	N	N	113	N	N
29	20230828	130515	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2090	15	2	0.72	245181810	117580	56.10	2075	2105	2025	2695	1455	2075	2085.23	2.56	41721	2125	2100	2085	2060	2045	2112	2072	483	620	500	1450	5	1	96693620	2021	37.32	1.86	12	0.12	56.00	1123.00	5990	20230215	-65.11	2025	20230828	3.21	5990	-65.11	20230215	2025	3.21	20230828	5990	-65.11	20230215	2025	3.21	20230828	3.52	N	048550	500	483 억	2473097	N	N	113	N	N
30	20230828	120510	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2100	25	2	1.20	203253935	97592	46.56	2075	2100	2025	2695	1455	2075	2082.69	2.56	29946	2125	2100	2085	2060	2045	2112	2072	483	620	500	1450	5	1	96693620	2031	37.50	1.87	12	0.10	56.00	1123.00	5990	20230215	-64.94	2025	20230828	3.70	5990	-64.94	20230215	2025	3.70	20230828	5990	-64.94	20230215	2025	3.70	20230828	3.52	N	048550	500	483 억	2473097	N	N	113	N	N
31	20230828	110507	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2095	20	2	0.96	131986100	63481	30.29	2075	2100	2025	2695	1455	2075	2079.14	2.56	12694	2125	2100	2085	2060	2045	2112	2072	483	620	500	1450	5	1	96693620	2026	37.41	1.87	12	0.07	56.00	1123.00	5990	20230215	-65.03	2025	20230828	3.46	5990	-65.03	20230215	2025	3.46	20230828	5990	-65.03	20230215	2025	3.46	20230828	3.52	N	048550	500	483 억	2473097	N	N	113	N	N
32	20230828	100502	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2095	20	2	0.96	102512250	49390	23.56	2075	2100	2025	2695	1455	2075	2075.57	2.56	3932	2125	2100	2085	2060	2045	2112	2072	483	620	500	1450	5	1	96693620	2026	37.41	1.87	12	0.05	56.00	1123.00	5990	20230215	-65.03	2025	20230828	3.46	5990	-65.03	20230215	2025	3.46	20230828	5990	-65.03	20230215	2025	3.46	20230828	3.52	N	048550	500	483 억	2473097	N	N	113	N	N
33	20230828	090510	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2080	5	2	0.24	62929610	30441	14.52	2075	2100	2025	2695	1455	2075	2067.26	2.56	550	2125	2100	2085	2060	2045	2112	2072	483	620	500	1450	5	1	96693620	2011	37.14	1.85	12	0.03	56.00	1123.00	5990	20230215	-65.28	2025	20230828	2.72	5990	-65.28	20230215	2025	2.72	20230828	5990	-65.28	20230215	2025	2.72	20230828	3.52	N	048550	500	483 억	2473097	N	N	113	N	N
34	20230825	160506	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2075	-10	5	-0.48	435615430	208724	114.84	2070	2110	2070	2710	1460	2085	2087.25	2.58	-18815	2118	2101	2088	2071	2058	2110	2080	483	625	500	1450	5	1	96693620	2006	37.05	1.85	12	0.22	56.00	1123.00	5990	20230215	-65.36	2070	20230825	0.24	5990	-65.36	20230215	2070	0.24	20230825	5990	-65.36	20230215	2070	0.24	20230825	3.53	N	048550	500	483 억	2492499	N	N	113	N	N
35	20230825	150509	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2080	-5	5	-0.24	397603705	190410	104.76	2070	2110	2070	2710	1460	2085	2088.15	2.58	-15284	2118	2101	2088	2071	2058	2110	2080	483	625	500	1450	5	1	96693620	2011	37.14	1.85	12	0.20	56.00	1123.00	5990	20230215	-65.28	2070	20230825	0.48	5990	-65.28	20230215	2070	0.48	20230825	5990	-65.28	20230215	2070	0.48	20230825	3.53	N	048550	500	483 억	2492499	N	N	922	N	N
36	20230825	140507	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2080	-5	5	-0.24	351726000	168295	92.59	2070	2110	2070	2710	1460	2085	2089.94	2.58	-6594	2118	2101	2088	2071	2058	2110	2080	483	625	500	1450	5	1	96693620	2011	37.14	1.85	12	0.17	56.00	1123.00	5990	20230215	-65.28	2070	20230825	0.48	5990	-65.28	20230215	2070	0.48	20230825	5990	-65.28	20230215	2070	0.48	20230825	3.53	N	048550	500	483 억	2492499	N	N	922	N	N
37	20230825	130506	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2095	10	2	0.48	300313115	143530	78.97	2070	2110	2070	2710	1460	2085	2092.34	2.58	-4887	2118	2101	2088	2071	2058	2110	2080	483	625	500	1450	5	1	96693620	2026	37.41	1.87	12	0.15	56.00	1123.00	5990	20230215	-65.03	2070	20230825	1.21	5990	-65.03	20230215	2070	1.21	20230825	5990	-65.03	20230215	2070	1.21	20230825	3.53	N	048550	500	483 억	2492499	N	N	922	N	N
38	20230825	120505	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2085	0	3	0.00	212266415	101433	55.81	2070	2110	2070	2710	1460	2085	2092.68	2.58	5709	2118	2101	2088	2071	2058	2110	2080	483	625	500	1450	5	1	96693620	2016	37.23	1.86	12	0.10	56.00	1123.00	5990	20230215	-65.19	2070	20230825	0.72	5990	-65.19	20230215	2070	0.72	20230825	5990	-65.19	20230215	2070	0.72	20230825	3.53	N	048550	500	483 억	2492499	N	N	922	N	N
39	20230825	110507	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2095	10	2	0.48	172680925	82500	45.39	2070	2110	2070	2710	1460	2085	2093.10	2.58	7993	2118	2101	2088	2071	2058	2110	2080	483	625	500	1450	5	1	96693620	2026	37.41	1.87	12	0.09	56.00	1123.00	5990	20230215	-65.03	2070	20230825	1.21	5990	-65.03	20230215	2070	1.21	20230825	5990	-65.03	20230215	2070	1.21	20230825	3.53	N	048550	500	483 억	2492499	N	N	922	N	N
40	20230825	100507	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2090	5	2	0.24	114270645	54586	30.03	2070	2110	2070	2710	1460	2085	2093.41	2.58	-4712	2118	2101	2088	2071	2058	2110	2080	483	625	500	1450	5	1	96693620	2021	37.32	1.86	12	0.06	56.00	1123.00	5990	20230215	-65.11	2070	20230825	0.97	5990	-65.11	20230215	2070	0.97	20230825	5990	-65.11	20230215	2070	0.97	20230825	3.53	N	048550	500	483 억	2492499	N	N	922	N	N
41	20230825	090507	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2075	-10	5	-0.48	20373915	9833	5.41	2070	2085	2070	2710	1460	2085	2071.99	2.58	-1212	2118	2101	2088	2071	2058	2110	2080	483	625	500	1450	5	1	96693620	2006	37.05	1.85	12	0.01	56.00	1123.00	5990	20230215	-65.36	2070	20230825	0.24	5990	-65.36	20230215	2070	0.24	20230825	5990	-65.36	20230215	2070	0.24	20230825	3.53	N	048550	500	483 억	2492499	N	N	922	N	N
42	20230824	160501	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2085	10	2	0.48	370196670	177170	81.04	2075	2105	2075	2695	1455	2075	2089.52	2.54	34131	2161	2117	2096	2052	2031	2107	2042	483	620	500	1450	5	1	96693620	2016	37.23	1.86	12	0.18	56.00	1123.00	5990	20230215	-65.19	2070	20230822	0.72	5990	-65.19	20230215	2070	0.72	20230822	5990	-65.19	20230215	2070	0.72	20230822	3.53	N	048550	500	483 억	2457647	N	N	922	N	N
43	20230824	150501	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2085	10	2	0.48	324605120	155336	71.06	2075	2105	2075	2695	1455	2075	2089.70	2.54	28219	2161	2117	2096	2052	2031	2107	2042	483	620	500	1450	5	1	96693620	2016	37.23	1.86	12	0.16	56.00	1123.00	5990	20230215	-65.19	2070	20230822	0.72	5990	-65.19	20230215	2070	0.72	20230822	5990	-65.19	20230215	2070	0.72	20230822	3.53	N	048550	500	483 억	2457647	N	N	127	N	N
44	20230824	140502	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2090	15	2	0.72	257097485	123036	56.28	2075	2105	2075	2695	1455	2075	2089.61	2.54	19122	2161	2117	2096	2052	2031	2107	2042	483	620	500	1450	5	1	96693620	2021	37.32	1.86	12	0.13	56.00	1123.00	5990	20230215	-65.11	2070	20230822	0.97	5990	-65.11	20230215	2070	0.97	20230822	5990	-65.11	20230215	2070	0.97	20230822	3.53	N	048550	500	483 억	2457647	N	N	127	N	N
45	20230824	130507	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2090	15	2	0.72	212361560	101613	46.48	2075	2105	2075	2695	1455	2075	2089.91	2.54	18083	2161	2117	2096	2052	2031	2107	2042	483	620	500	1450	5	1	96693620	2021	37.32	1.86	12	0.11	56.00	1123.00	5990	20230215	-65.11	2070	20230822	0.97	5990	-65.11	20230215	2070	0.97	20230822	5990	-65.11	20230215	2070	0.97	20230822	3.53	N	048550	500	483 억	2457647	N	N	127	N	N
46	20230824	120506	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2095	20	2	0.96	167545265	80131	36.65	2075	2105	2075	2695	1455	2075	2090.89	2.54	14614	2161	2117	2096	2052	2031	2107	2042	483	620	500	1450	5	1	96693620	2026	37.41	1.87	12	0.08	56.00	1123.00	5990	20230215	-65.03	2070	20230822	1.21	5990	-65.03	20230215	2070	1.21	20230822	5990	-65.03	20230215	2070	1.21	20230822	3.53	N	048550	500	483 억	2457647	N	N	127	N	N
47	20230824	110505	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2095	20	2	0.96	114666025	54867	25.10	2075	2105	2075	2695	1455	2075	2089.89	2.54	6597	2161	2117	2096	2052	2031	2107	2042	483	620	500	1450	5	1	96693620	2026	37.41	1.87	12	0.06	56.00	1123.00	5990	20230215	-65.03	2070	20230822	1.21	5990	-65.03	20230215	2070	1.21	20230822	5990	-65.03	20230215	2070	1.21	20230822	3.53	N	048550	500	483 억	2457647	N	N	127	N	N
48	20230824	100503	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2090	15	2	0.72	87597975	41909	19.17	2075	2105	2075	2695	1455	2075	2090.19	2.54	5875	2161	2117	2096	2052	2031	2107	2042	483	620	500	1450	5	1	96693620	2021	37.32	1.86	12	0.04	56.00	1123.00	5990	20230215	-65.11	2070	20230822	0.97	5990	-65.11	20230215	2070	0.97	20230822	5990	-65.11	20230215	2070	0.97	20230822	3.53	N	048550	500	483 억	2457647	N	N	127	N	N
49	20230824	090504	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2090	15	2	0.72	13175830	6344	2.90	2075	2100	2075	2695	1455	2075	2076.90	2.54	-412	2161	2117	2096	2052	2031	2107	2042	483	620	500	1450	5	1	96693620	2021	37.32	1.86	12	0.01	56.00	1123.00	5990	20230215	-65.11	2070	20230822	0.97	5990	-65.11	20230215	2070	0.97	20230822	5990	-65.11	20230215	2070	0.97	20230822	3.53	N	048550	500	483 억	2457647	N	N	127	N	N
50	20230823	160500	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2075	0	3	0.00	446668260	212637	56.55	2075	2140	2075	2695	1455	2075	2100.91	2.48	71845	2165	2120	2095	2050	2025	2107	2037	483	620	500	1450	5	1	96693620	2006	37.05	1.85	12	0.22	56.00	1123.00	5990	20230215	-65.36	2070	20230822	0.24	5990	-65.36	20230215	2070	0.24	20230822	5990	-65.36	20230215	2070	0.24	20230822	3.53	N	048550	500	483 억	2396517	N	N	127	N	N
51	20230823	150502	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2080	5	2	0.24	395944840	188213	50.06	2075	2140	2075	2695	1455	2075	2103.71	2.48	73069	2165	2120	2095	2050	2025	2107	2037	483	620	500	1450	5	1	96693620	2011	37.14	1.85	12	0.19	56.00	1123.00	5990	20230215	-65.28	2070	20230822	0.48	5990	-65.28	20230215	2070	0.48	20230822	5990	-65.28	20230215	2070	0.48	20230822	3.53	N	048550	500	483 억	2396517	N	N	6842	N	N
52	20230823	140505	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2085	10	2	0.48	344615565	163591	43.51	2075	2140	2075	2695	1455	2075	2106.57	2.48	68552	2165	2120	2095	2050	2025	2107	2037	483	620	500	1450	5	1	96693620	2016	37.23	1.86	12	0.17	56.00	1123.00	5990	20230215	-65.19	2070	20230822	0.72	5990	-65.19	20230215	2070	0.72	20230822	5990	-65.19	20230215	2070	0.72	20230822	3.53	N	048550	500	483 억	2396517	N	N	6842	N	N
53	20230823	130502	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2110	35	2	1.69	300438790	142428	37.88	2075	2140	2075	2695	1455	2075	2109.41	2.48	66372	2165	2120	2095	2050	2025	2107	2037	483	620	500	1450	5	1	96693620	2040	37.68	1.88	12	0.15	56.00	1123.00	5990	20230215	-64.77	2070	20230822	1.93	5990	-64.77	20230215	2070	1.93	20230822	5990	-64.77	20230215	2070	1.93	20230822	3.53	N	048550	500	483 억	2396517	N	N	6842	N	N
54	20230823	120504	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2110	35	2	1.69	289896030	137420	36.55	2075	2140	2075	2695	1455	2075	2109.56	2.48	66633	2165	2120	2095	2050	2025	2107	2037	483	620	500	1450	5	1	96693620	2040	37.68	1.88	12	0.14	56.00	1123.00	5990	20230215	-64.77	2070	20230822	1.93	5990	-64.77	20230215	2070	1.93	20230822	5990	-64.77	20230215	2070	1.93	20230822	3.53	N	048550	500	483 억	2396517	N	N	6842	N	N
55	20230823	110502	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2120	45	2	2.17	257580575	122099	32.47	2075	2140	2075	2695	1455	2075	2109.60	2.48	62343	2165	2120	2095	2050	2025	2107	2037	483	620	500	1450	5	1	96693620	2050	37.86	1.89	12	0.13	56.00	1123.00	5990	20230215	-64.61	2070	20230822	2.42	5990	-64.61	20230215	2070	2.42	20230822	5990	-64.61	20230215	2070	2.42	20230822	3.53	N	048550	500	483 억	2396517	N	N	6842	N	N
56	20230823	100501	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2115	40	2	1.93	160089995	76176	20.26	2075	2120	2075	2695	1455	2075	2101.58	2.48	32346	2165	2120	2095	2050	2025	2107	2037	483	620	500	1450	5	1	96693620	2045	37.77	1.88	12	0.08	56.00	1123.00	5990	20230215	-64.69	2070	20230822	2.17	5990	-64.69	20230215	2070	2.17	20230822	5990	-64.69	20230215	2070	2.17	20230822	3.53	N	048550	500	483 억	2396517	N	N	6842	N	N
57	20230823	090507	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2085	10	2	0.48	17118115	8238	2.19	2075	2095	2075	2695	1455	2075	2077.95	2.48	1888	2165	2120	2095	2050	2025	2107	2037	483	620	500	1450	5	1	96693620	2016	37.23	1.86	12	0.01	56.00	1123.00	5990	20230215	-65.19	2070	20230822	0.72	5990	-65.19	20230215	2070	0.72	20230822	5990	-65.19	20230215	2070	0.72	20230822	3.53	N	048550	500	483 억	2396517	N	N	6842	N	N
58	20230822	160458	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2075	-60	5	-2.81	779404065	372593	174.78	2125	2140	2070	2775	1495	2135	2091.85	2.59	-108682	2188	2161	2133	2106	2078	2175	2120	483	640	500	1490	5	1	96693620	2006	37.05	1.85	12	0.39	56.00	1123.00	5990	20230215	-65.36	2070	20230822	0.24	5990	-65.36	20230215	2070	0.24	20230822	5990	-65.36	20230215	2070	0.24	20230822	3.54	N	048550	500	483 억	2505144	N	N	6734	N	N
59	20230822	150459	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2080	-55	5	-2.58	716663855	342370	160.60	2125	2140	2070	2775	1495	2135	2093.24	2.59	-101724	2188	2161	2133	2106	2078	2175	2120	483	640	500	1490	5	1	96693620	2011	37.14	1.85	12	0.35	56.00	1123.00	5990	20230215	-65.28	2070	20230822	0.48	5990	-65.28	20230215	2070	0.48	20230822	5990	-65.28	20230215	2070	0.48	20230822	3.54	N	048550	500	483 억	2505144	N	N	6596	N	N
60	20230822	140504	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2080	-55	5	-2.58	605055995	288719	135.44	2125	2140	2070	2775	1495	2135	2095.66	2.59	-84348	2188	2161	2133	2106	2078	2175	2120	483	640	500	1490	5	1	96693620	2011	37.14	1.85	12	0.30	56.00	1123.00	5990	20230215	-65.28	2070	20230822	0.48	5990	-65.28	20230215	2070	0.48	20230822	5990	-65.28	20230215	2070	0.48	20230822	3.54	N	048550	500	483 억	2505144	N	N	6596	N	N
61	20230822	130500	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2085	-50	5	-2.34	536330190	255629	119.91	2125	2140	2070	2775	1495	2135	2098.08	2.59	-71540	2188	2161	2133	2106	2078	2175	2120	483	640	500	1490	5	1	96693620	2016	37.23	1.86	12	0.26	56.00	1123.00	5990	20230215	-65.19	2070	20230822	0.72	5990	-65.19	20230215	2070	0.72	20230822	5990	-65.19	20230215	2070	0.72	20230822	3.54	N	048550	500	483 억	2505144	N	N	6596	N	N
62	20230822	120452	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2090	-45	5	-2.11	485715100	231388	108.54	2125	2140	2070	2775	1495	2135	2099.14	2.59	-62999	2188	2161	2133	2106	2078	2175	2120	483	640	500	1490	5	1	96693620	2021	37.32	1.86	12	0.24	56.00	1123.00	5990	20230215	-65.11	2070	20230822	0.97	5990	-65.11	20230215	2070	0.97	20230822	5990	-65.11	20230215	2070	0.97	20230822	3.54	N	048550	500	483 억	2505144	N	N	6596	N	N
63	20230822	110457	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2100	-35	5	-1.64	313180620	148732	69.77	2125	2140	2090	2775	1495	2135	2105.67	2.59	-63538	2188	2161	2133	2106	2078	2175	2120	483	640	500	1490	5	1	96693620	2031	37.50	1.87	12	0.15	56.00	1123.00	5990	20230215	-64.94	2090	20230822	0.48	5990	-64.94	20230215	2090	0.48	20230822	5990	-64.94	20230215	2090	0.48	20230822	3.54	N	048550	500	483 억	2505144	N	N	6596	N	N
64	20230822	100456	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2110	-25	5	-1.17	210414680	99847	46.84	2125	2140	2090	2775	1495	2135	2107.37	2.59	-36235	2188	2161	2133	2106	2078	2175	2120	483	640	500	1490	5	1	96693620	2040	37.68	1.88	12	0.10	56.00	1123.00	5990	20230215	-64.77	2090	20230822	0.96	5990	-64.77	20230215	2090	0.96	20230822	5990	-64.77	20230215	2090	0.96	20230822	3.54	N	048550	500	483 억	2505144	N	N	6596	N	N
65	20230822	090458	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2110	-25	5	-1.17	62164235	29342	13.76	2125	2140	2105	2775	1495	2135	2118.61	2.59	7410	2188	2161	2133	2106	2078	2175	2120	483	640	500	1490	5	1	96693620	2040	37.68	1.88	12	0.03	56.00	1123.00	5990	20230215	-64.77	2105	20230822	0.24	5990	-64.77	20230215	2105	0.24	20230822	5990	-64.77	20230215	2105	0.24	20230822	3.54	N	048550	500	483 억	2505144	N	N	6596	N	N
66	20230821	160457	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2135	30	2	1.43	428592880	201101	77.05	2105	2160	2105	2735	1475	2105	2131.22	2.51	74951	2158	2131	2118	2091	2078	2125	2085	483	630	500	1470	5	1	96693620	2064	38.12	1.90	12	0.21	56.00	1123.00	5990	20230215	-64.36	2105	20230821	1.43	5990	-64.36	20230215	2105	1.43	20230821	5990	-64.36	20230215	2105	1.43	20230821	3.59	N	048550	500	483 억	2430193	N	N	5080	N	N
67	20230821	150500	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2130	25	2	1.19	398456630	186968	71.63	2105	2160	2105	2735	1475	2105	2131.15	2.51	72493	2158	2131	2118	2091	2078	2125	2085	483	630	500	1470	5	1	96693620	2060	38.04	1.90	12	0.19	56.00	1123.00	5990	20230215	-64.44	2105	20230821	1.19	5990	-64.44	20230215	2105	1.19	20230821	5990	-64.44	20230215	2105	1.19	20230821	3.59	N	048550	500	483 억	2430193	N	N	668	N	N
68	20230821	140500	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2140	35	2	1.66	369859725	173567	66.50	2105	2160	2105	2735	1475	2105	2130.93	2.51	73064	2158	2131	2118	2091	2078	2125	2085	483	630	500	1470	5	1	96693620	2069	38.21	1.91	12	0.18	56.00	1123.00	5990	20230215	-64.27	2105	20230821	1.66	5990	-64.27	20230215	2105	1.66	20230821	5990	-64.27	20230215	2105	1.66	20230821	3.59	N	048550	500	483 억	2430193	N	N	668	N	N
69	20230821	130502	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2150	45	2	2.14	349927555	164294	62.94	2105	2160	2105	2735	1475	2105	2129.89	2.51	75631	2158	2131	2118	2091	2078	2125	2085	483	630	500	1470	5	1	96693620	2079	38.39	1.91	12	0.17	56.00	1123.00	5990	20230215	-64.11	2105	20230821	2.14	5990	-64.11	20230215	2105	2.14	20230821	5990	-64.11	20230215	2105	2.14	20230821	3.59	N	048550	500	483 억	2430193	N	N	668	N	N
70	20230821	120500	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2150	45	2	2.14	336910080	158232	60.62	2105	2160	2105	2735	1475	2105	2129.22	2.51	77517	2158	2131	2118	2091	2078	2125	2085	483	630	500	1470	5	1	96693620	2079	38.39	1.91	12	0.16	56.00	1123.00	5990	20230215	-64.11	2105	20230821	2.14	5990	-64.11	20230215	2105	2.14	20230821	5990	-64.11	20230215	2105	2.14	20230821	3.59	N	048550	500	483 억	2430193	N	N	668	N	N
71	20230821	110459	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2155	50	2	2.38	307033865	144335	55.30	2105	2160	2105	2735	1475	2105	2127.23	2.51	70478	2158	2131	2118	2091	2078	2125	2085	483	630	500	1470	5	1	96693620	2084	38.48	1.92	12	0.15	56.00	1123.00	5990	20230215	-64.02	2105	20230821	2.38	5990	-64.02	20230215	2105	2.38	20230821	5990	-64.02	20230215	2105	2.38	20230821	3.59	N	048550	500	483 억	2430193	N	N	668	N	N
72	20230821	100457	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2155	50	2	2.38	233127120	109999	42.14	2105	2155	2105	2735	1475	2105	2119.36	2.51	50912	2158	2131	2118	2091	2078	2125	2085	483	630	500	1470	5	1	96693620	2084	38.48	1.92	12	0.11	56.00	1123.00	5990	20230215	-64.02	2105	20230821	2.38	5990	-64.02	20230215	2105	2.38	20230821	5990	-64.02	20230215	2105	2.38	20230821	3.59	N	048550	500	483 억	2430193	N	N	668	N	N
73	20230821	090504	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2130	25	2	1.19	136440780	64766	24.81	2105	2150	2105	2735	1475	2105	2106.67	2.51	32246	2158	2131	2118	2091	2078	2125	2085	483	630	500	1470	5	1	96693620	2060	38.04	1.90	12	0.07	56.00	1123.00	5990	20230215	-64.44	2105	20230821	1.19	5990	-64.44	20230215	2105	1.19	20230821	5990	-64.44	20230215	2105	1.19	20230821	3.59	N	048550	500	483 억	2430193	N	N	668	N	N
74	20230818	160458	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2105	-65	5	-3.00	537495980	253381	87.95	2120	2145	2105	2820	1520	2170	2121.33	2.53	-15057	2240	2205	2180	2145	2120	2192	2132	483	650	500	1510	5	1	96693620	2035	37.59	1.87	12	0.26	56.00	1123.00	5990	20230215	-64.86	2105	20230818	0.00	5990	-64.86	20230215	2105	0.00	20230818	5990	-64.86	20230215	2105	0.00	20230818	3.61	N	048550	500	483 억	2445430	N	N	668	N	N
75	20230818	150452	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2115	-55	5	-2.53	423712565	199451	69.23	2120	2145	2105	2820	1520	2170	2124.39	2.53	-9026	2240	2205	2180	2145	2120	2192	2132	483	650	500	1510	5	1	96693620	2045	37.77	1.88	12	0.21	56.00	1123.00	5990	20230215	-64.69	2105	20230818	0.48	5990	-64.69	20230215	2105	0.48	20230818	5990	-64.69	20230215	2105	0.48	20230818	3.61	N	048550	500	483 억	2445430	N	N	2342	N	N
76	20230818	140457	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2135	-35	5	-1.61	357087595	168044	58.33	2120	2145	2105	2820	1520	2170	2124.96	2.53	-3135	2240	2205	2180	2145	2120	2192	2132	483	650	500	1510	5	1	96693620	2064	38.12	1.90	12	0.17	56.00	1123.00	5990	20230215	-64.36	2105	20230818	1.43	5990	-64.36	20230215	2105	1.43	20230818	5990	-64.36	20230215	2105	1.43	20230818	3.61	N	048550	500	483 억	2445430	N	N	2342	N	N
77	20230818	130455	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2135	-35	5	-1.61	312554150	147153	51.08	2120	2145	2105	2820	1520	2170	2124.01	2.53	3878	2240	2205	2180	2145	2120	2192	2132	483	650	500	1510	5	1	96693620	2064	38.12	1.90	12	0.15	56.00	1123.00	5990	20230215	-64.36	2105	20230818	1.43	5990	-64.36	20230215	2105	1.43	20230818	5990	-64.36	20230215	2105	1.43	20230818	3.61	N	048550	500	483 억	2445430	N	N	2342	N	N
78	20230818	120503	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2140	-30	5	-1.38	285800235	134633	46.73	2120	2145	2105	2820	1520	2170	2122.81	2.53	4152	2240	2205	2180	2145	2120	2192	2132	483	650	500	1510	5	1	96693620	2069	38.21	1.91	12	0.14	56.00	1123.00	5990	20230215	-64.27	2105	20230818	1.66	5990	-64.27	20230215	2105	1.66	20230818	5990	-64.27	20230215	2105	1.66	20230818	3.61	N	048550	500	483 억	2445430	N	N	2342	N	N
79	20230818	110456	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2140	-30	5	-1.38	256900085	121119	42.04	2120	2140	2105	2820	1520	2170	2121.06	2.53	4869	2240	2205	2180	2145	2120	2192	2132	483	650	500	1510	5	1	96693620	2069	38.21	1.91	12	0.13	56.00	1123.00	5990	20230215	-64.27	2105	20230818	1.66	5990	-64.27	20230215	2105	1.66	20230818	5990	-64.27	20230215	2105	1.66	20230818	3.61	N	048550	500	483 억	2445430	N	N	2342	N	N
80	20230818	100457	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2125	-45	5	-2.07	184208705	86889	30.16	2120	2140	2105	2820	1520	2170	2120.05	2.53	-10063	2240	2205	2180	2145	2120	2192	2132	483	650	500	1510	5	1	96693620	2055	37.95	1.89	12	0.09	56.00	1123.00	5990	20230215	-64.52	2105	20230818	0.95	5990	-64.52	20230215	2105	0.95	20230818	5990	-64.52	20230215	2105	0.95	20230818	3.61	N	048550	500	483 억	2445430	N	N	2342	N	N
81	20230818	090458	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2125	-45	5	-2.07	74216430	35008	12.15	2120	2140	2115	2820	1520	2170	2119.98	2.53	1568	2240	2205	2180	2145	2120	2192	2132	483	650	500	1510	5	1	96693620	2055	37.95	1.89	12	0.04	56.00	1123.00	5990	20230215	-64.52	2115	20230818	0.47	5990	-64.52	20230215	2115	0.47	20230818	5990	-64.52	20230215	2115	0.47	20230818	3.61	N	048550	500	483 억	2445430	N	N	2342	N	N
82	20230817	160457	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2170	-45	5	-2.03	607982030	279859	68.87	2175	2215	2155	2875	1555	2215	2172.50	2.53	2510	2391	2302	2256	2167	2121	2280	2145	483	660	500	1550	5	1	96693620	2098	38.75	1.93	12	0.29	56.00	1123.00	5990	20230215	-63.77	2155	20230817	0.70	5990	-63.77	20230215	2155	0.70	20230817	5990	-63.77	20230215	2155	0.70	20230817	3.67	N	048550	500	483 억	2442790	N	N	2342	N	N
83	20230817	150502	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2180	-35	5	-1.58	532726945	245183	60.34	2175	2215	2155	2875	1555	2215	2172.74	2.53	-3928	2391	2302	2256	2167	2121	2280	2145	483	660	500	1550	5	1	96693620	2108	38.93	1.94	12	0.25	56.00	1123.00	5990	20230215	-63.61	2155	20230817	1.16	5990	-63.61	20230215	2155	1.16	20230817	5990	-63.61	20230215	2155	1.16	20230817	3.67	N	048550	500	483 억	2442790	N	N	747	N	N
84	20230817	140457	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2200	-15	5	-0.68	464124890	213729	52.60	2175	2215	2155	2875	1555	2215	2171.51	2.53	-3130	2391	2302	2256	2167	2121	2280	2145	483	660	500	1550	5	1	96693620	2127	39.29	1.96	12	0.22	56.00	1123.00	5990	20230215	-63.27	2155	20230817	2.09	5990	-63.27	20230215	2155	2.09	20230817	5990	-63.27	20230215	2155	2.09	20230817	3.67	N	048550	500	483 억	2442790	N	N	747	N	N
85	20230817	130454	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2190	-25	5	-1.13	436395590	201077	49.48	2175	2215	2155	2875	1555	2215	2170.24	2.53	-3717	2391	2302	2256	2167	2121	2280	2145	483	660	500	1550	5	1	96693620	2118	39.11	1.95	12	0.21	56.00	1123.00	5990	20230215	-63.44	2155	20230817	1.62	5990	-63.44	20230215	2155	1.62	20230817	5990	-63.44	20230215	2155	1.62	20230817	3.67	N	048550	500	483 억	2442790	N	N	747	N	N
86	20230817	120456	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2170	-45	5	-2.03	411371380	189582	46.66	2175	2215	2155	2875	1555	2215	2169.84	2.53	-6286	2391	2302	2256	2167	2121	2280	2145	483	660	500	1550	5	1	96693620	2098	38.75	1.93	12	0.20	56.00	1123.00	5990	20230215	-63.77	2155	20230817	0.70	5990	-63.77	20230215	2155	0.70	20230817	5990	-63.77	20230215	2155	0.70	20230817	3.67	N	048550	500	483 억	2442790	N	N	747	N	N
87	20230817	110457	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2165	-50	5	-2.26	326844265	150558	37.05	2175	2215	2155	2875	1555	2215	2170.82	2.53	-18903	2391	2302	2256	2167	2121	2280	2145	483	660	500	1550	5	1	96693620	2093	38.66	1.93	12	0.16	56.00	1123.00	5990	20230215	-63.86	2155	20230817	0.46	5990	-63.86	20230215	2155	0.46	20230817	5990	-63.86	20230215	2155	0.46	20230817	3.67	N	048550	500	483 억	2442790	N	N	747	N	N
88	20230817	100456	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2175	-40	5	-1.81	235277285	108348	26.66	2175	2215	2155	2875	1555	2215	2171.41	2.53	-1857	2391	2302	2256	2167	2121	2280	2145	483	660	500	1550	5	1	96693620	2103	38.84	1.94	12	0.11	56.00	1123.00	5990	20230215	-63.69	2155	20230817	0.93	5990	-63.69	20230215	2155	0.93	20230817	5990	-63.69	20230215	2155	0.93	20230817	3.67	N	048550	500	483 억	2442790	N	N	747	N	N
89	20230817	090454	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2195	-20	5	-0.90	45561065	20870	5.14	2175	2215	2175	2875	1555	2215	2182.76	2.53	7098	2391	2302	2256	2167	2121	2280	2145	483	660	500	1550	5	1	96693620	2122	39.20	1.95	12	0.02	56.00	1123.00	5990	20230215	-63.36	2160	20230726	1.62	5990	-63.36	20230215	2160	1.62	20230726	5990	-63.36	20230215	2160	1.62	20230726	3.67	N	048550	500	483 억	2442790	N	N	747	N	N
90	20230816	160456	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2215	-130	5	-5.54	889395095	396122	130.22	2345	2345	2210	3045	1645	2345	2245.27	2.64	-108657	2441	2392	2366	2317	2291	2380	2305	483	700	500	1640	5	1	96693620	2142	39.55	1.97	12	0.41	56.00	1123.00	5990	20230215	-63.02	2160	20230726	2.55	5990	-63.02	20230215	2160	2.55	20230726	5990	-63.02	20230215	2160	2.55	20230726	3.70	N	048550	500	483 억	2553488	N	N	747	N	N
91	20230816	150456	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2225	-120	5	-5.12	818646485	364197	119.73	2345	2345	2210	3045	1645	2345	2247.81	2.64	-100145	2441	2392	2366	2317	2291	2380	2305	483	700	500	1640	5	1	96693620	2151	39.73	1.98	12	0.38	56.00	1123.00	5990	20230215	-62.85	2160	20230726	3.01	5990	-62.85	20230215	2160	3.01	20230726	5990	-62.85	20230215	2160	3.01	20230726	3.70	N	048550	500	483 억	2553488	N	N	1321	N	N
92	20230816	140455	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2245	-100	5	-4.26	685658585	304350	100.05	2345	2345	2225	3045	1645	2345	2252.86	2.64	-101520	2441	2392	2366	2317	2291	2380	2305	483	700	500	1640	5	1	96693620	2171	40.09	2.00	12	0.31	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	3.70	N	048550	500	483 억	2553488	N	N	1321	N	N
93	20230816	130456	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2245	-100	5	-4.26	619485630	274848	90.35	2345	2345	2225	3045	1645	2345	2253.92	2.64	-85981	2441	2392	2366	2317	2291	2380	2305	483	700	500	1640	5	1	96693620	2171	40.09	2.00	12	0.28	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	3.70	N	048550	500	483 억	2553488	N	N	1321	N	N
94	20230816	120501	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2230	-115	5	-4.90	540323835	239533	78.74	2345	2345	2225	3045	1645	2345	2255.74	2.64	-79811	2441	2392	2366	2317	2291	2380	2305	483	700	500	1640	5	1	96693620	2156	39.82	1.99	12	0.25	56.00	1123.00	5990	20230215	-62.77	2160	20230726	3.24	5990	-62.77	20230215	2160	3.24	20230726	5990	-62.77	20230215	2160	3.24	20230726	3.70	N	048550	500	483 억	2553488	N	N	1321	N	N
95	20230816	110459	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2240	-105	5	-4.48	439931535	194608	63.98	2345	2345	2225	3045	1645	2345	2260.60	2.64	-53944	2441	2392	2366	2317	2291	2380	2305	483	700	500	1640	5	1	96693620	2166	40.00	1.99	12	0.20	56.00	1123.00	5990	20230215	-62.60	2160	20230726	3.70	5990	-62.60	20230215	2160	3.70	20230726	5990	-62.60	20230215	2160	3.70	20230726	3.70	N	048550	500	483 억	2553488	N	N	1321	N	N
96	20230816	100455	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2240	-105	5	-4.48	349296240	154174	50.68	2345	2345	2225	3045	1645	2345	2265.60	2.64	-42892	2441	2392	2366	2317	2291	2380	2305	483	700	500	1640	5	1	96693620	2166	40.00	1.99	12	0.16	56.00	1123.00	5990	20230215	-62.60	2160	20230726	3.70	5990	-62.60	20230215	2160	3.70	20230726	5990	-62.60	20230215	2160	3.70	20230726	3.70	N	048550	500	483 억	2553488	N	N	1321	N	N
97	20230816	090453	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2295	-50	5	-2.13	43982750	18935	6.22	2345	2345	2295	3045	1645	2345	2322.83	2.64	-7174	2441	2392	2366	2317	2291	2380	2305	483	700	500	1640	5	1	96693620	2219	40.98	2.04	12	0.02	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	3.70	N	048550	500	483 억	2553488	N	N	1321	N	N
98	20230814	160451	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2345	-45	5	-1.88	705667595	297430	96.21	2390	2415	2340	3105	1675	2390	2372.57	2.62	18060	2476	2432	2401	2357	2326	2417	2342	483	715	500	1670	5	1	96693620	2267	41.88	2.09	12	0.31	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	3.71	N	048550	500	483 억	2534700	N	N	1321	N	N
99	20230814	150449	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2355	-35	5	-1.46	649120025	273307	88.41	2390	2415	2340	3105	1675	2390	2375.06	2.62	16631	2476	2432	2401	2357	2326	2417	2342	483	715	500	1670	5	1	96693620	2277	42.05	2.10	12	0.28	56.00	1123.00	5990	20230215	-60.68	2160	20230726	9.03	5990	-60.68	20230215	2160	9.03	20230726	5990	-60.68	20230215	2160	9.03	20230726	3.71	N	048550	500	483 억	2534700	N	N	0	N	N
100	20230814	140449	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2345	-45	5	-1.88	591747425	248864	80.50	2390	2415	2345	3105	1675	2390	2377.79	2.62	30766	2476	2432	2401	2357	2326	2417	2342	483	715	500	1670	5	1	96693620	2267	41.88	2.09	12	0.26	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	3.71	N	048550	500	483 억	2534700	N	N	0	N	N
101	20230814	130448	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2360	-30	5	-1.26	542933585	228124	73.79	2390	2415	2355	3105	1675	2390	2379.99	2.62	42093	2476	2432	2401	2357	2326	2417	2342	483	715	500	1670	5	1	96693620	2282	42.14	2.10	12	0.24	56.00	1123.00	5990	20230215	-60.60	2160	20230726	9.26	5990	-60.60	20230215	2160	9.26	20230726	5990	-60.60	20230215	2160	9.26	20230726	3.71	N	048550	500	483 억	2534700	N	N	0	N	N
102	20230814	120447	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2370	-20	5	-0.84	496664465	208576	67.47	2390	2415	2360	3105	1675	2390	2381.22	2.62	49848	2476	2432	2401	2357	2326	2417	2342	483	715	500	1670	5	1	96693620	2292	42.32	2.11	12	0.22	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	3.71	N	048550	500	483 억	2534700	N	N	0	N	N
103	20230814	110447	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2385	-5	5	-0.21	442308090	185676	60.06	2390	2415	2360	3105	1675	2390	2382.15	2.62	53305	2476	2432	2401	2357	2326	2417	2342	483	715	500	1670	5	1	96693620	2306	42.59	2.12	12	0.19	56.00	1123.00	5990	20230215	-60.18	2160	20230726	10.42	5990	-60.18	20230215	2160	10.42	20230726	5990	-60.18	20230215	2160	10.42	20230726	3.71	N	048550	500	483 억	2534700	N	N	0	N	N
104	20230814	100447	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2375	-15	5	-0.63	173766415	73049	23.63	2390	2405	2360	3105	1675	2390	2378.77	2.62	4986	2476	2432	2401	2357	2326	2417	2342	483	715	500	1670	5	1	96693620	2296	42.41	2.11	12	0.08	56.00	1123.00	5990	20230215	-60.35	2160	20230726	9.95	5990	-60.35	20230215	2160	9.95	20230726	5990	-60.35	20230215	2160	9.95	20230726	3.71	N	048550	500	483 억	2534700	N	N	0	N	N
105	20230814	090447	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2380	-10	5	-0.42	40535650	17055	5.52	2390	2390	2365	3105	1675	2390	2376.76	2.62	4445	2476	2432	2401	2357	2326	2417	2342	483	715	500	1670	5	1	96693620	2301	42.50	2.12	12	0.02	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	3.71	N	048550	500	483 억	2534700	N	N	0	N	N
106	20230811	160447	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2390	10	2	0.42	728501445	303191	84.77	2410	2445	2370	3090	1670	2380	2402.80	2.59	30987	2433	2406	2358	2331	2283	2420	2345	483	710	500	1660	5	1	96693620	2311	42.68	2.13	12	0.31	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	3.74	N	048550	500	483 억	2503825	N	N	0	N	N
107	20230811	150444	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2405	25	2	1.05	695864285	289597	80.97	2410	2445	2370	3090	1670	2380	2402.87	2.59	28304	2433	2406	2358	2331	2283	2420	2345	483	710	500	1660	5	1	96693620	2325	42.95	2.14	12	0.30	56.00	1123.00	5990	20230215	-59.85	2160	20230726	11.34	5990	-59.85	20230215	2160	11.34	20230726	5990	-59.85	20230215	2160	11.34	20230726	3.74	N	048550	500	483 억	2503825	N	N	0	N	N
108	20230811	140445	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2405	25	2	1.05	643564060	267812	74.87	2410	2445	2370	3090	1670	2380	2403.04	2.59	26564	2433	2406	2358	2331	2283	2420	2345	483	710	500	1660	5	1	96693620	2325	42.95	2.14	12	0.28	56.00	1123.00	5990	20230215	-59.85	2160	20230726	11.34	5990	-59.85	20230215	2160	11.34	20230726	5990	-59.85	20230215	2160	11.34	20230726	3.74	N	048550	500	483 억	2503825	N	N	0	N	N
109	20230811	130443	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2415	35	2	1.47	578104375	240570	67.26	2410	2445	2370	3090	1670	2380	2403.06	2.59	19816	2433	2406	2358	2331	2283	2420	2345	483	710	500	1660	5	1	96693620	2335	43.12	2.15	12	0.25	56.00	1123.00	5990	20230215	-59.68	2160	20230726	11.81	5990	-59.68	20230215	2160	11.81	20230726	5990	-59.68	20230215	2160	11.81	20230726	3.74	N	048550	500	483 억	2503825	N	N	0	N	N
110	20230811	120441	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2410	30	2	1.26	514872055	214281	59.91	2410	2445	2370	3090	1670	2380	2402.79	2.59	8419	2433	2406	2358	2331	2283	2420	2345	483	710	500	1660	5	1	96693620	2330	43.04	2.15	12	0.22	56.00	1123.00	5990	20230215	-59.77	2160	20230726	11.57	5990	-59.77	20230215	2160	11.57	20230726	5990	-59.77	20230215	2160	11.57	20230726	3.74	N	048550	500	483 억	2503825	N	N	0	N	N
111	20230811	110440	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2405	25	2	1.05	430879185	179379	50.15	2410	2445	2370	3090	1670	2380	2402.06	2.59	1363	2433	2406	2358	2331	2283	2420	2345	483	710	500	1660	5	1	96693620	2325	42.95	2.14	12	0.19	56.00	1123.00	5990	20230215	-59.85	2160	20230726	11.34	5990	-59.85	20230215	2160	11.34	20230726	5990	-59.85	20230215	2160	11.34	20230726	3.74	N	048550	500	483 억	2503825	N	N	0	N	N
112	20230811	100438	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2410	30	2	1.26	366834915	152756	42.71	2410	2445	2370	3090	1670	2380	2401.44	2.59	1612	2433	2406	2358	2331	2283	2420	2345	483	710	500	1660	5	1	96693620	2330	43.04	2.15	12	0.16	56.00	1123.00	5990	20230215	-59.77	2160	20230726	11.57	5990	-59.77	20230215	2160	11.57	20230726	5990	-59.77	20230215	2160	11.57	20230726	3.74	N	048550	500	483 억	2503825	N	N	0	N	N
113	20230811	090444	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2410	30	2	1.26	124868930	51532	14.41	2410	2445	2395	3090	1670	2380	2423.13	2.59	-13686	2433	2406	2358	2331	2283	2420	2345	483	710	500	1660	5	1	96693620	2330	43.04	2.15	12	0.05	56.00	1123.00	5990	20230215	-59.77	2160	20230726	11.57	5990	-59.77	20230215	2160	11.57	20230726	5990	-59.77	20230215	2160	11.57	20230726	3.74	N	048550	500	483 억	2503825	N	N	0	N	N
114	20230810	160441	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2380	50	2	2.15	789804770	334351	144.56	2310	2385	2310	3025	1635	2330	2362.19	2.51	78936	2403	2366	2308	2271	2213	2385	2290	483	695	500	1630	5	1	96693620	2301	42.50	2.12	12	0.35	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	3.71	N	048550	500	483 억	2424010	N	N	466	N	N
115	20230810	150438	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2380	50	2	2.15	738079050	312582	135.14	2310	2385	2310	3025	1635	2330	2361.23	2.51	73441	2403	2366	2308	2271	2213	2385	2290	483	695	500	1630	5	1	96693620	2301	42.50	2.12	12	0.32	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	3.71	N	048550	500	483 억	2424010	N	N	466	N	N
116	20230810	140438	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2375	45	2	1.93	564397230	239417	103.51	2310	2385	2310	3025	1635	2330	2357.38	2.51	39098	2403	2366	2308	2271	2213	2385	2290	483	695	500	1630	5	1	96693620	2296	42.41	2.11	12	0.25	56.00	1123.00	5990	20230215	-60.35	2160	20230726	9.95	5990	-60.35	20230215	2160	9.95	20230726	5990	-60.35	20230215	2160	9.95	20230726	3.71	N	048550	500	483 억	2424010	N	N	466	N	N
117	20230810	130434	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2375	45	2	1.93	510803060	216860	93.76	2310	2385	2310	3025	1635	2330	2355.45	2.51	37241	2403	2366	2308	2271	2213	2385	2290	483	695	500	1630	5	1	96693620	2296	42.41	2.11	12	0.22	56.00	1123.00	5990	20230215	-60.35	2160	20230726	9.95	5990	-60.35	20230215	2160	9.95	20230726	5990	-60.35	20230215	2160	9.95	20230726	3.71	N	048550	500	483 억	2424010	N	N	466	N	N
118	20230810	120440	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2365	35	2	1.50	413930935	176040	76.11	2310	2375	2310	3025	1635	2330	2351.35	2.51	20577	2403	2366	2308	2271	2213	2385	2290	483	695	500	1630	5	1	96693620	2287	42.23	2.11	12	0.18	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	3.71	N	048550	500	483 억	2424010	N	N	466	N	N
119	20230810	110442	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2360	30	2	1.29	324050945	138023	59.67	2310	2375	2310	3025	1635	2330	2347.80	2.51	21731	2403	2366	2308	2271	2213	2385	2290	483	695	500	1630	5	1	96693620	2282	42.14	2.10	12	0.14	56.00	1123.00	5990	20230215	-60.60	2160	20230726	9.26	5990	-60.60	20230215	2160	9.26	20230726	5990	-60.60	20230215	2160	9.26	20230726	3.71	N	048550	500	483 억	2424010	N	N	466	N	N
120	20230810	100440	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2325	-5	5	-0.21	174785140	74538	32.23	2310	2375	2310	3025	1635	2330	2344.91	2.51	13405	2403	2366	2308	2271	2213	2385	2290	483	695	500	1630	5	1	96693620	2248	41.52	2.07	12	0.08	56.00	1123.00	5990	20230215	-61.19	2160	20230726	7.64	5990	-61.19	20230215	2160	7.64	20230726	5990	-61.19	20230215	2160	7.64	20230726	3.71	N	048550	500	483 억	2424010	N	N	466	N	N
121	20230810	090443	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2340	10	2	0.43	20804295	8992	3.89	2310	2340	2310	3025	1635	2330	2313.64	2.51	1207	2403	2366	2308	2271	2213	2385	2290	483	695	500	1630	5	1	96693620	2263	41.79	2.08	12	0.01	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	3.71	N	048550	500	483 억	2424010	N	N	466	N	N
122	20230809	160439	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2330	20	2	0.87	516060740	222533	63.37	2310	2345	2250	3000	1620	2310	2318.78	2.41	98402	2473	2391	2343	2261	2213	2367	2237	483	690	500	1610	5	1	96693620	2253	41.61	2.07	12	0.23	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	3.73	N	048550	500	483 억	2325608	N	N	466	N	N
123	20230809	150434	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2345	35	2	1.52	466184405	201157	57.28	2310	2345	2250	3000	1620	2310	2317.52	2.41	95208	2473	2391	2343	2261	2213	2367	2237	483	690	500	1610	5	1	96693620	2267	41.88	2.09	12	0.21	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	3.73	N	048550	500	483 억	2325608	N	N	0	N	N
124	20230809	140433	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2335	25	2	1.08	384338610	166050	47.28	2310	2345	2250	3000	1620	2310	2314.60	2.41	71956	2473	2391	2343	2261	2213	2367	2237	483	690	500	1610	5	1	96693620	2258	41.70	2.08	12	0.17	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	3.73	N	048550	500	483 억	2325608	N	N	0	N	N
125	20230809	130443	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2335	25	2	1.08	366741475	158519	45.14	2310	2345	2250	3000	1620	2310	2313.55	2.41	68217	2473	2391	2343	2261	2213	2367	2237	483	690	500	1610	5	1	96693620	2258	41.70	2.08	12	0.16	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	3.73	N	048550	500	483 억	2325608	N	N	0	N	N
126	20230809	120440	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2320	10	2	0.43	311110115	134707	38.36	2310	2330	2250	3000	1620	2310	2309.53	2.41	63797	2473	2391	2343	2261	2213	2367	2237	483	690	500	1610	5	1	96693620	2243	41.43	2.07	12	0.14	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	3.73	N	048550	500	483 억	2325608	N	N	0	N	N
127	20230809	110439	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2315	5	2	0.22	275309480	119294	33.97	2310	2330	2250	3000	1620	2310	2307.82	2.41	56936	2473	2391	2343	2261	2213	2367	2237	483	690	500	1610	5	1	96693620	2238	41.34	2.06	12	0.12	56.00	1123.00	5990	20230215	-61.35	2160	20230726	7.18	5990	-61.35	20230215	2160	7.18	20230726	5990	-61.35	20230215	2160	7.18	20230726	3.73	N	048550	500	483 억	2325608	N	N	0	N	N
128	20230809	100433	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2310	0	3	0.00	136431015	59308	16.89	2310	2320	2250	3000	1620	2310	2300.38	2.41	20209	2473	2391	2343	2261	2213	2367	2237	483	690	500	1610	5	1	96693620	2234	41.25	2.06	12	0.06	56.00	1123.00	5990	20230215	-61.44	2160	20230726	6.94	5990	-61.44	20230215	2160	6.94	20230726	5990	-61.44	20230215	2160	6.94	20230726	3.73	N	048550	500	483 억	2325608	N	N	0	N	N
129	20230809	090433	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2295	-15	5	-0.65	28788165	12643	3.60	2310	2310	2250	3000	1620	2310	2277.00	2.41	-1499	2473	2391	2343	2261	2213	2367	2237	483	690	500	1610	5	1	96693620	2219	40.98	2.04	12	0.01	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	3.73	N	048550	500	483 억	2325608	N	N	0	N	N
130	20230808	160442	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2310	-45	5	-1.91	819582310	350259	166.58	2360	2425	2295	3060	1650	2355	2339.95	2.54	-132086	2415	2385	2350	2320	2285	2367	2302	483	705	500	1640	5	1	96693620	2234	41.25	2.06	12	0.36	56.00	1123.00	5990	20230215	-61.44	2160	20230726	6.94	5990	-61.44	20230215	2160	6.94	20230726	5990	-61.44	20230215	2160	6.94	20230726	3.75	N	048550	500	483 억	2459144	N	N	0	N	N
131	20230808	150436	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2305	-50	5	-2.12	782605815	334196	158.94	2360	2425	2295	3060	1650	2355	2341.76	2.54	-130773	2415	2385	2350	2320	2285	2367	2302	483	705	500	1640	5	1	96693620	2229	41.16	2.05	12	0.35	56.00	1123.00	5990	20230215	-61.52	2160	20230726	6.71	5990	-61.52	20230215	2160	6.71	20230726	5990	-61.52	20230215	2160	6.71	20230726	3.75	N	048550	500	483 억	2459144	N	N	0	N	N
132	20230808	140434	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2325	-30	5	-1.27	583965775	248360	118.12	2360	2425	2320	3060	1650	2355	2351.29	2.54	-67701	2415	2385	2350	2320	2285	2367	2302	483	705	500	1640	5	1	96693620	2248	41.52	2.07	12	0.26	56.00	1123.00	5990	20230215	-61.19	2160	20230726	7.64	5990	-61.19	20230215	2160	7.64	20230726	5990	-61.19	20230215	2160	7.64	20230726	3.75	N	048550	500	483 억	2459144	N	N	0	N	N
133	20230808	130429	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2325	-30	5	-1.27	543027020	230765	109.75	2360	2425	2320	3060	1650	2355	2353.16	2.54	-63380	2415	2385	2350	2320	2285	2367	2302	483	705	500	1640	5	1	96693620	2248	41.52	2.07	12	0.24	56.00	1123.00	5990	20230215	-61.19	2160	20230726	7.64	5990	-61.19	20230215	2160	7.64	20230726	5990	-61.19	20230215	2160	7.64	20230726	3.75	N	048550	500	483 억	2459144	N	N	0	N	N
134	20230808	120434	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2325	-30	5	-1.27	449089920	190366	90.53	2360	2425	2320	3060	1650	2355	2359.09	2.54	-37533	2415	2385	2350	2320	2285	2367	2302	483	705	500	1640	5	1	96693620	2248	41.52	2.07	12	0.20	56.00	1123.00	5990	20230215	-61.19	2160	20230726	7.64	5990	-61.19	20230215	2160	7.64	20230726	5990	-61.19	20230215	2160	7.64	20230726	3.75	N	048550	500	483 억	2459144	N	N	0	N	N
135	20230808	110430	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2330	-25	5	-1.06	382934370	161954	77.02	2360	2425	2325	3060	1650	2355	2364.46	2.54	-26856	2415	2385	2350	2320	2285	2367	2302	483	705	500	1640	5	1	96693620	2253	41.61	2.07	12	0.17	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	3.75	N	048550	500	483 억	2459144	N	N	0	N	N
136	20230808	100436	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2375	20	2	0.85	235833105	99277	47.21	2360	2425	2355	3060	1650	2355	2375.51	2.54	-8830	2415	2385	2350	2320	2285	2367	2302	483	705	500	1640	5	1	96693620	2296	42.41	2.11	12	0.10	56.00	1123.00	5990	20230215	-60.35	2160	20230726	9.95	5990	-60.35	20230215	2160	9.95	20230726	5990	-60.35	20230215	2160	9.95	20230726	3.75	N	048550	500	483 억	2459144	N	N	0	N	N
137	20230808	090436	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2390	35	2	1.49	71540200	29910	14.22	2360	2425	2360	3060	1650	2355	2391.85	2.54	-3285	2415	2385	2350	2320	2285	2367	2302	483	705	500	1640	5	1	96693620	2311	42.68	2.13	12	0.03	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	3.75	N	048550	500	483 억	2459144	N	N	0	N	N
138	20230807	160434	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2355	-5	5	-0.21	490234560	208722	96.09	2380	2380	2315	3065	1655	2360	2348.74	2.47	66670	2416	2387	2341	2312	2266	2402	2327	483	705	500	1650	5	1	96693620	2277	42.05	2.10	12	0.22	56.00	1123.00	5990	20230215	-60.68	2160	20230726	9.03	5990	-60.68	20230215	2160	9.03	20230726	5990	-60.68	20230215	2160	9.03	20230726	3.76	N	048550	500	483 억	2390957	N	N	1670	N	N
139	20230807	150432	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2355	-5	5	-0.21	437426825	186326	85.78	2380	2380	2315	3065	1655	2360	2347.64	2.47	65183	2416	2387	2341	2312	2266	2402	2327	483	705	500	1650	5	1	96693620	2277	42.05	2.10	12	0.19	56.00	1123.00	5990	20230215	-60.68	2160	20230726	9.03	5990	-60.68	20230215	2160	9.03	20230726	5990	-60.68	20230215	2160	9.03	20230726	3.76	N	048550	500	483 억	2390957	N	N	1670	N	N
140	20230807	140435	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2355	-5	5	-0.21	394296815	168014	77.35	2380	2380	2315	3065	1655	2360	2346.81	2.47	60877	2416	2387	2341	2312	2266	2402	2327	483	705	500	1650	5	1	96693620	2277	42.05	2.10	12	0.17	56.00	1123.00	5990	20230215	-60.68	2160	20230726	9.03	5990	-60.68	20230215	2160	9.03	20230726	5990	-60.68	20230215	2160	9.03	20230726	3.76	N	048550	500	483 억	2390957	N	N	1670	N	N
141	20230807	130432	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2370	10	2	0.42	366076840	156014	71.82	2380	2380	2315	3065	1655	2360	2346.44	2.47	54200	2416	2387	2341	2312	2266	2402	2327	483	705	500	1650	5	1	96693620	2292	42.32	2.11	12	0.16	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	3.76	N	048550	500	483 억	2390957	N	N	1670	N	N
142	20230807	120430	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2355	-5	5	-0.21	273792980	116980	53.85	2380	2380	2315	3065	1655	2360	2340.51	2.47	27332	2416	2387	2341	2312	2266	2402	2327	483	705	500	1650	5	1	96693620	2277	42.05	2.10	12	0.12	56.00	1123.00	5990	20230215	-60.68	2160	20230726	9.03	5990	-60.68	20230215	2160	9.03	20230726	5990	-60.68	20230215	2160	9.03	20230726	3.76	N	048550	500	483 억	2390957	N	N	1670	N	N
143	20230807	110427	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2355	-5	5	-0.21	256324180	109544	50.43	2380	2380	2315	3065	1655	2360	2339.92	2.47	25867	2416	2387	2341	2312	2266	2402	2327	483	705	500	1650	5	1	96693620	2277	42.05	2.10	12	0.11	56.00	1123.00	5990	20230215	-60.68	2160	20230726	9.03	5990	-60.68	20230215	2160	9.03	20230726	5990	-60.68	20230215	2160	9.03	20230726	3.76	N	048550	500	483 억	2390957	N	N	1670	N	N
144	20230807	100430	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2345	-15	5	-0.64	178137020	76336	35.14	2380	2380	2315	3065	1655	2360	2333.59	2.47	15962	2416	2387	2341	2312	2266	2402	2327	483	705	500	1650	5	1	96693620	2267	41.88	2.09	12	0.08	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	3.76	N	048550	500	483 억	2390957	N	N	1670	N	N
145	20230807	090431	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2335	-25	5	-1.06	37483030	15960	7.35	2380	2380	2335	3065	1655	2360	2348.56	2.47	-11772	2416	2387	2341	2312	2266	2402	2327	483	705	500	1650	5	1	96693620	2258	41.70	2.08	12	0.02	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	3.76	N	048550	500	483 억	2390957	N	N	1670	N	N
146	20230804	160427	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2360	30	2	1.29	505034535	215383	94.02	2300	2370	2295	3025	1635	2330	2344.75	2.43	38925	2406	2367	2331	2292	2256	2350	2275	483	695	500	1630	5	1	96693620	2282	42.14	2.10	12	0.22	56.00	1123.00	5990	20230215	-60.60	2160	20230726	9.26	5990	-60.60	20230215	2160	9.26	20230726	5990	-60.60	20230215	2160	9.26	20230726	3.75	N	048550	500	483 억	2352042	N	N	1670	N	N
147	20230804	150428	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2345	15	2	0.64	464144045	197997	86.43	2300	2370	2295	3025	1635	2330	2344.20	2.43	34532	2406	2367	2331	2292	2256	2350	2275	483	695	500	1630	5	1	96693620	2267	41.88	2.09	12	0.20	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	3.75	N	048550	500	483 억	2352042	N	N	4007	N	N
148	20230804	140435	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2335	5	2	0.21	393813910	168062	73.37	2300	2370	2295	3025	1635	2330	2343.27	2.43	29868	2406	2367	2331	2292	2256	2350	2275	483	695	500	1630	5	1	96693620	2258	41.70	2.08	12	0.17	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	3.75	N	048550	500	483 억	2352042	N	N	4007	N	N
149	20230804	130428	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2350	20	2	0.86	356995330	152314	66.49	2300	2370	2295	3025	1635	2330	2343.81	2.43	23485	2406	2367	2331	2292	2256	2350	2275	483	695	500	1630	5	1	96693620	2272	41.96	2.09	12	0.16	56.00	1123.00	5990	20230215	-60.77	2160	20230726	8.80	5990	-60.77	20230215	2160	8.80	20230726	5990	-60.77	20230215	2160	8.80	20230726	3.75	N	048550	500	483 억	2352042	N	N	4007	N	N
150	20230804	120427	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2345	15	2	0.64	315281440	134491	58.71	2300	2370	2295	3025	1635	2330	2344.26	2.43	18892	2406	2367	2331	2292	2256	2350	2275	483	695	500	1630	5	1	96693620	2267	41.88	2.09	12	0.14	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	3.75	N	048550	500	483 억	2352042	N	N	4007	N	N
151	20230804	110430	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2345	15	2	0.64	261768080	111731	48.78	2300	2370	2295	3025	1635	2330	2342.84	2.43	28122	2406	2367	2331	2292	2256	2350	2275	483	695	500	1630	5	1	96693620	2267	41.88	2.09	12	0.12	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	3.75	N	048550	500	483 억	2352042	N	N	4007	N	N
152	20230804	100424	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2360	30	2	1.29	144037265	61752	26.96	2300	2365	2295	3025	1635	2330	2332.51	2.43	18988	2406	2367	2331	2292	2256	2350	2275	483	695	500	1630	5	1	96693620	2282	42.14	2.10	12	0.06	56.00	1123.00	5990	20230215	-60.60	2160	20230726	9.26	5990	-60.60	20230215	2160	9.26	20230726	5990	-60.60	20230215	2160	9.26	20230726	3.75	N	048550	500	483 억	2352042	N	N	4007	N	N
153	20230804	090424	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2310	-20	5	-0.86	10676905	4639	2.03	2300	2310	2295	3025	1635	2330	2301.53	2.43	-2168	2406	2367	2331	2292	2256	2350	2275	483	695	500	1630	5	1	96693620	2234	41.25	2.06	12	0.00	56.00	1123.00	5990	20230215	-61.44	2160	20230726	6.94	5990	-61.44	20230215	2160	6.94	20230726	5990	-61.44	20230215	2160	6.94	20230726	3.75	N	048550	500	483 억	2352042	N	N	4007	N	N
154	20230803	160425	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2330	-35	5	-1.48	526053320	226757	112.88	2350	2370	2295	3070	1660	2365	2319.88	2.41	24942	2468	2416	2378	2326	2288	2397	2307	483	705	500	1650	5	1	96693620	2253	41.61	2.07	12	0.23	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	3.78	N	048550	500	483 억	2327100	N	N	4007	N	N
155	20230803	150428	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2320	-45	5	-1.90	431074400	185921	92.55	2350	2370	2295	3070	1660	2365	2318.59	2.41	17389	2468	2416	2378	2326	2288	2397	2307	483	705	500	1650	5	1	96693620	2243	41.43	2.07	12	0.19	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	3.78	N	048550	500	483 억	2327100	N	N	0	N	N
156	20230803	140423	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2330	-35	5	-1.48	396168475	170849	85.05	2350	2370	2295	3070	1660	2365	2318.82	2.41	13699	2468	2416	2378	2326	2288	2397	2307	483	705	500	1650	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	3.78	N	048550	500	483 억	2327100	N	N	0	N	N
157	20230803	130427	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2305	-60	5	-2.54	316355765	136493	67.95	2350	2370	2295	3070	1660	2365	2317.74	2.41	10331	2468	2416	2378	2326	2288	2397	2307	483	705	500	1650	5	1	96693620	2229	41.16	2.05	12	0.14	56.00	1123.00	5990	20230215	-61.52	2160	20230726	6.71	5990	-61.52	20230215	2160	6.71	20230726	5990	-61.52	20230215	2160	6.71	20230726	3.78	N	048550	500	483 억	2327100	N	N	0	N	N
158	20230803	120427	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2315	-50	5	-2.11	273333640	117870	58.68	2350	2370	2295	3070	1660	2365	2318.94	2.41	6414	2468	2416	2378	2326	2288	2397	2307	483	705	500	1650	5	1	96693620	2238	41.34	2.06	12	0.12	56.00	1123.00	5990	20230215	-61.35	2160	20230726	7.18	5990	-61.35	20230215	2160	7.18	20230726	5990	-61.35	20230215	2160	7.18	20230726	3.78	N	048550	500	483 억	2327100	N	N	0	N	N
159	20230803	110423	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2305	-60	5	-2.54	222793475	95968	47.77	2350	2370	2295	3070	1660	2365	2321.54	2.41	2119	2468	2416	2378	2326	2288	2397	2307	483	705	500	1650	5	1	96693620	2229	41.16	2.05	12	0.10	56.00	1123.00	5990	20230215	-61.52	2160	20230726	6.71	5990	-61.52	20230215	2160	6.71	20230726	5990	-61.52	20230215	2160	6.71	20230726	3.78	N	048550	500	483 억	2327100	N	N	0	N	N
160	20230803	100423	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2330	-35	5	-1.48	147974880	63736	31.73	2350	2370	2295	3070	1660	2365	2321.68	2.41	4676	2468	2416	2378	2326	2288	2397	2307	483	705	500	1650	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	3.78	N	048550	500	483 억	2327100	N	N	0	N	N
161	20230803	090423	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2325	-40	5	-1.69	8713805	3723	1.85	2350	2360	2325	3070	1660	2365	2340.51	2.41	-1965	2468	2416	2378	2326	2288	2397	2307	483	705	500	1650	5	1	96693620	2248	41.52	2.07	12	0.00	56.00	1123.00	5990	20230215	-61.19	2160	20230726	7.64	5990	-61.19	20230215	2160	7.64	20230726	5990	-61.19	20230215	2160	7.64	20230726	3.78	N	048550	500	483 억	2327100	N	N	0	N	N
162	20230802	160425	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2365	-40	5	-1.66	476210135	200110	73.34	2395	2430	2340	3125	1685	2405	2379.74	2.41	-2918	2475	2440	2410	2375	2345	2457	2392	483	720	500	1680	5	1	96693620	2287	42.23	2.11	12	0.21	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	3.79	N	048550	500	483 억	2330008	N	N	0	N	N
163	20230802	150430	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2355	-50	5	-2.08	451966425	189816	69.56	2395	2430	2340	3125	1685	2405	2381.08	2.41	-6465	2475	2440	2410	2375	2345	2457	2392	483	720	500	1680	5	1	96693620	2277	42.05	2.10	12	0.20	56.00	1123.00	5990	20230215	-60.68	2160	20230726	9.03	5990	-60.68	20230215	2160	9.03	20230726	5990	-60.68	20230215	2160	9.03	20230726	3.79	N	048550	500	483 억	2330008	N	N	0	N	N
164	20230802	140425	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2355	-50	5	-2.08	412150785	172906	63.37	2395	2430	2340	3125	1685	2405	2383.67	2.41	-9230	2475	2440	2410	2375	2345	2457	2392	483	720	500	1680	5	1	96693620	2277	42.05	2.10	12	0.18	56.00	1123.00	5990	20230215	-60.68	2160	20230726	9.03	5990	-60.68	20230215	2160	9.03	20230726	5990	-60.68	20230215	2160	9.03	20230726	3.79	N	048550	500	483 억	2330008	N	N	0	N	N
165	20230802	130424	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2360	-45	5	-1.87	304920335	127403	46.69	2395	2430	2360	3125	1685	2405	2393.35	2.41	-10621	2475	2440	2410	2375	2345	2457	2392	483	720	500	1680	5	1	96693620	2282	42.14	2.10	12	0.13	56.00	1123.00	5990	20230215	-60.60	2160	20230726	9.26	5990	-60.60	20230215	2160	9.26	20230726	5990	-60.60	20230215	2160	9.26	20230726	3.79	N	048550	500	483 억	2330008	N	N	0	N	N
166	20230802	120420	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2375	-30	5	-1.25	256322820	106897	39.18	2395	2430	2370	3125	1685	2405	2397.85	2.41	-4144	2475	2440	2410	2375	2345	2457	2392	483	720	500	1680	5	1	96693620	2296	42.41	2.11	12	0.11	56.00	1123.00	5990	20230215	-60.35	2160	20230726	9.95	5990	-60.35	20230215	2160	9.95	20230726	5990	-60.35	20230215	2160	9.95	20230726	3.79	N	048550	500	483 억	2330008	N	N	0	N	N
167	20230802	110418	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2395	-10	5	-0.42	173041310	71906	26.35	2395	2430	2385	3125	1685	2405	2406.49	2.41	-1688	2475	2440	2410	2375	2345	2457	2392	483	720	500	1680	5	1	96693620	2316	42.77	2.13	12	0.07	56.00	1123.00	5990	20230215	-60.02	2160	20230726	10.88	5990	-60.02	20230215	2160	10.88	20230726	5990	-60.02	20230215	2160	10.88	20230726	3.79	N	048550	500	483 억	2330008	N	N	0	N	N
168	20230802	100420	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2410	5	2	0.21	96919620	40260	14.75	2395	2430	2385	3125	1685	2405	2407.34	2.41	-7688	2475	2440	2410	2375	2345	2457	2392	483	720	500	1680	5	1	96693620	2330	43.04	2.15	12	0.04	56.00	1123.00	5990	20230215	-59.77	2160	20230726	11.57	5990	-59.77	20230215	2160	11.57	20230726	5990	-59.77	20230215	2160	11.57	20230726	3.79	N	048550	500	483 억	2330008	N	N	0	N	N
169	20230802	090420	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2400	-5	5	-0.21	6972835	2909	1.07	2395	2405	2385	3125	1685	2405	2396.96	2.41	-351	2475	2440	2410	2375	2345	2457	2392	483	720	500	1680	5	1	96693620	2321	42.86	2.14	12	0.00	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	3.79	N	048550	500	483 억	2330008	N	N	0	N	N
170	20230801	160423	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2405	15	2	0.63	648128515	268732	93.04	2395	2445	2380	3105	1675	2390	2411.85	2.40	8450	2463	2426	2368	2331	2273	2445	2350	483	715	500	1670	5	1	96693620	2325	42.95	2.14	12	0.28	56.00	1123.00	5990	20230215	-59.85	2160	20230726	11.34	5990	-59.85	20230215	2160	11.34	20230726	5990	-59.85	20230215	2160	11.34	20230726	3.83	N	048550	500	483 억	2321554	N	N	60	N	N
171	20230801	150418	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2400	10	2	0.42	616975250	255740	88.54	2395	2445	2380	3105	1675	2390	2412.51	2.40	6342	2463	2426	2368	2331	2273	2445	2350	483	715	500	1670	5	1	96693620	2321	42.86	2.14	12	0.26	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	3.83	N	048550	500	483 억	2321554	N	N	60	N	N
172	20230801	140427	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2400	10	2	0.42	542631640	224666	77.78	2395	2445	2380	3105	1675	2390	2415.28	2.40	-702	2463	2426	2368	2331	2273	2445	2350	483	715	500	1670	5	1	96693620	2321	42.86	2.14	12	0.23	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	3.83	N	048550	500	483 억	2321554	N	N	60	N	N
173	20230801	130418	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2410	20	2	0.84	444727765	183774	63.63	2395	2445	2385	3105	1675	2390	2419.97	2.40	3876	2463	2426	2368	2331	2273	2445	2350	483	715	500	1670	5	1	96693620	2330	43.04	2.15	12	0.19	56.00	1123.00	5990	20230215	-59.77	2160	20230726	11.57	5990	-59.77	20230215	2160	11.57	20230726	5990	-59.77	20230215	2160	11.57	20230726	3.83	N	048550	500	483 억	2321554	N	N	60	N	N
174	20230801	120419	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2420	30	2	1.26	361101380	149106	51.62	2395	2445	2385	3105	1675	2390	2421.78	2.40	4613	2463	2426	2368	2331	2273	2445	2350	483	715	500	1670	5	1	96693620	2340	43.21	2.15	12	0.15	56.00	1123.00	5990	20230215	-59.60	2160	20230726	12.04	5990	-59.60	20230215	2160	12.04	20230726	5990	-59.60	20230215	2160	12.04	20230726	3.83	N	048550	500	483 억	2321554	N	N	60	N	N
175	20230801	110417	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2435	45	2	1.88	301262560	124370	43.06	2395	2445	2385	3105	1675	2390	2422.31	2.40	-215	2463	2426	2368	2331	2273	2445	2350	483	715	500	1670	5	1	96693620	2354	43.48	2.17	12	0.13	56.00	1123.00	5990	20230215	-59.35	2160	20230726	12.73	5990	-59.35	20230215	2160	12.73	20230726	5990	-59.35	20230215	2160	12.73	20230726	3.83	N	048550	500	483 억	2321554	N	N	60	N	N
176	20230801	100420	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2410	20	2	0.84	125348735	51914	17.97	2395	2430	2385	3105	1675	2390	2414.55	2.40	-4192	2463	2426	2368	2331	2273	2445	2350	483	715	500	1670	5	1	96693620	2330	43.04	2.15	12	0.05	56.00	1123.00	5990	20230215	-59.77	2160	20230726	11.57	5990	-59.77	20230215	2160	11.57	20230726	5990	-59.77	20230215	2160	11.57	20230726	3.83	N	048550	500	483 억	2321554	N	N	60	N	N
177	20230801	090416	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2430	40	2	1.67	13532545	5640	1.95	2395	2430	2385	3105	1675	2390	2399.39	2.40	984	2463	2426	2368	2331	2273	2445	2350	483	715	500	1670	5	1	96693620	2350	43.39	2.16	12	0.01	56.00	1123.00	5990	20230215	-59.43	2160	20230726	12.50	5990	-59.43	20230215	2160	12.50	20230726	5990	-59.43	20230215	2160	12.50	20230726	3.83	N	048550	500	483 억	2321554	N	N	60	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History