KissMeData/048550/price/prices-20231101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160533	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1807	-7	5	-0.39	177179326	98469	62.06	1795	1809	1793	2355	1270	1814	1799.34	2.23	10794	1844	1828	1807	1791	1770	1818	1781	484	541	500	1120	1	1	96706620	1747	32.27	1.61	12	0.10	56.00	1123.00	5990	20230215	-69.83	1648	20231024	9.65	5990	-69.83	20230215	1648	9.65	20231024	5990	-69.83	20230215	1648	9.65	20231024	2.61	N	048550	500	483 억	2159276	N	N	381	N	N
3	20231130	150534	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1803	-11	5	-0.61	164413185	91401	57.60	1795	1809	1793	2355	1270	1814	1798.81	2.23	11929	1844	1828	1807	1791	1770	1818	1781	484	541	500	1120	1	1	96706620	1744	32.20	1.61	12	0.09	56.00	1123.00	5990	20230215	-69.90	1648	20231024	9.41	5990	-69.90	20230215	1648	9.41	20231024	5990	-69.90	20230215	1648	9.41	20231024	2.61	N	048550	500	483 억	2159276	N	N	0	N	N
4	20231130	140531	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1800	-14	5	-0.77	154542239	85916	54.15	1795	1809	1793	2355	1270	1814	1798.76	2.23	11484	1844	1828	1807	1791	1770	1818	1781	484	541	500	1120	1	1	96706620	1741	32.14	1.60	12	0.09	56.00	1123.00	5990	20230215	-69.95	1648	20231024	9.22	5990	-69.95	20230215	1648	9.22	20231024	5990	-69.95	20230215	1648	9.22	20231024	2.61	N	048550	500	483 억	2159276	N	N	0	N	N
5	20231130	130529	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1803	-11	5	-0.61	135545102	75375	47.50	1795	1808	1793	2355	1270	1814	1798.28	2.23	7415	1844	1828	1807	1791	1770	1818	1781	484	541	500	1120	1	1	96706620	1744	32.20	1.61	12	0.08	56.00	1123.00	5990	20230215	-69.90	1648	20231024	9.41	5990	-69.90	20230215	1648	9.41	20231024	5990	-69.90	20230215	1648	9.41	20231024	2.61	N	048550	500	483 억	2159276	N	N	0	N	N
6	20231130	120540	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1801	-13	5	-0.72	97080908	54008	34.04	1795	1808	1793	2355	1270	1814	1797.53	2.23	11996	1844	1828	1807	1791	1770	1818	1781	484	541	500	1120	1	1	96706620	1742	32.16	1.60	12	0.06	56.00	1123.00	5990	20230215	-69.93	1648	20231024	9.28	5990	-69.93	20230215	1648	9.28	20231024	5990	-69.93	20230215	1648	9.28	20231024	2.61	N	048550	500	483 억	2159276	N	N	0	N	N
7	20231130	110534	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1805	-9	5	-0.50	88553176	49274	31.05	1795	1808	1793	2355	1270	1814	1797.16	2.23	12433	1844	1828	1807	1791	1770	1818	1781	484	541	500	1120	1	1	96706620	1746	32.23	1.61	12	0.05	56.00	1123.00	5990	20230215	-69.87	1648	20231024	9.53	5990	-69.87	20230215	1648	9.53	20231024	5990	-69.87	20230215	1648	9.53	20231024	2.61	N	048550	500	483 억	2159276	N	N	0	N	N
8	20231130	100529	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1807	-7	5	-0.39	76226370	42442	26.75	1795	1808	1793	2355	1270	1814	1796.01	2.23	12116	1844	1828	1807	1791	1770	1818	1781	484	541	500	1120	1	1	96706620	1747	32.27	1.61	12	0.04	56.00	1123.00	5990	20230215	-69.83	1648	20231024	9.65	5990	-69.83	20230215	1648	9.65	20231024	5990	-69.83	20230215	1648	9.65	20231024	2.61	N	048550	500	483 억	2159276	N	N	0	N	N
9	20231130	090531	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1802	-12	5	-0.66	5141552	2859	1.80	1795	1804	1795	2355	1270	1814	1798.37	2.23	-1220	1844	1828	1807	1791	1770	1818	1781	484	541	500	1120	1	1	96706620	1743	32.18	1.60	12	0.00	56.00	1123.00	5990	20230215	-69.92	1648	20231024	9.34	5990	-69.92	20230215	1648	9.34	20231024	5990	-69.92	20230215	1648	9.34	20231024	2.61	N	048550	500	483 억	2159276	N	N	0	N	N
10	20231129	160529	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1814	10	2	0.55	285437397	157954	71.70	1820	1823	1786	2345	1263	1804	1807.09	2.26	-29479	1893	1848	1774	1729	1655	1863	1744	484	541	500	1110	1	1	96706620	1754	32.39	1.62	12	0.16	56.00	1123.00	5990	20230215	-69.72	1648	20231024	10.07	5990	-69.72	20230215	1648	10.07	20231024	5990	-69.72	20230215	1648	10.07	20231024	2.59	N	048550	500	483 억	2188755	N	N	0	N	N
11	20231129	150532	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1800	-4	5	-0.22	270416168	149673	67.94	1820	1823	1786	2345	1263	1804	1806.71	2.26	-24624	1893	1848	1774	1729	1655	1863	1744	484	541	500	1110	1	1	96706620	1741	32.14	1.60	12	0.15	56.00	1123.00	5990	20230215	-69.95	1648	20231024	9.22	5990	-69.95	20230215	1648	9.22	20231024	5990	-69.95	20230215	1648	9.22	20231024	2.59	N	048550	500	483 억	2188755	N	N	0	N	N
12	20231129	140530	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1811	7	2	0.39	214565607	118807	53.93	1820	1820	1786	2345	1263	1804	1806.00	2.26	-19056	1893	1848	1774	1729	1655	1863	1744	484	541	500	1110	1	1	96706620	1751	32.34	1.61	12	0.12	56.00	1123.00	5990	20230215	-69.77	1648	20231024	9.89	5990	-69.77	20230215	1648	9.89	20231024	5990	-69.77	20230215	1648	9.89	20231024	2.59	N	048550	500	483 억	2188755	N	N	0	N	N
13	20231129	130532	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1814	10	2	0.55	125238374	69439	31.52	1820	1820	1786	2345	1263	1804	1803.57	2.26	-1489	1893	1848	1774	1729	1655	1863	1744	484	541	500	1110	1	1	96706620	1754	32.39	1.62	12	0.07	56.00	1123.00	5990	20230215	-69.72	1648	20231024	10.07	5990	-69.72	20230215	1648	10.07	20231024	5990	-69.72	20230215	1648	10.07	20231024	2.59	N	048550	500	483 억	2188755	N	N	0	N	N
14	20231129	120532	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1811	7	2	0.39	112198441	62238	28.25	1820	1820	1786	2345	1263	1804	1802.73	2.26	-2707	1893	1848	1774	1729	1655	1863	1744	484	541	500	1110	1	1	96706620	1751	32.34	1.61	12	0.06	56.00	1123.00	5990	20230215	-69.77	1648	20231024	9.89	5990	-69.77	20230215	1648	9.89	20231024	5990	-69.77	20230215	1648	9.89	20231024	2.59	N	048550	500	483 억	2188755	N	N	0	N	N
15	20231129	110532	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1804	0	3	0.00	79685436	44299	20.11	1820	1820	1786	2345	1263	1804	1798.81	2.26	-3942	1893	1848	1774	1729	1655	1863	1744	484	541	500	1110	1	1	96706620	1745	32.21	1.61	12	0.05	56.00	1123.00	5990	20230215	-69.88	1648	20231024	9.47	5990	-69.88	20230215	1648	9.47	20231024	5990	-69.88	20230215	1648	9.47	20231024	2.59	N	048550	500	483 억	2188755	N	N	0	N	N
16	20231129	100530	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1800	-4	5	-0.22	52941622	29469	13.38	1820	1820	1786	2345	1263	1804	1796.52	2.26	-9034	1893	1848	1774	1729	1655	1863	1744	484	541	500	1110	1	1	96706620	1741	32.14	1.60	12	0.03	56.00	1123.00	5990	20230215	-69.95	1648	20231024	9.22	5990	-69.95	20230215	1648	9.22	20231024	5990	-69.95	20230215	1648	9.22	20231024	2.59	N	048550	500	483 억	2188755	N	N	0	N	N
17	20231129	090527	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1803	-1	5	-0.06	5874322	3245	1.47	1820	1820	1795	2345	1263	1804	1810.27	2.26	-1796	1893	1848	1774	1729	1655	1863	1744	484	541	500	1110	1	1	96706620	1744	32.20	1.61	12	0.00	56.00	1123.00	5990	20230215	-69.90	1648	20231024	9.41	5990	-69.90	20230215	1648	9.41	20231024	5990	-69.90	20230215	1648	9.41	20231024	2.59	N	048550	500	483 억	2188755	N	N	0	N	N
18	20231128	160529	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1804	-15	5	-0.82	394383137	220034	144.10	1804	1819	1700	2360	1274	1819	1792.37	2.28	-12063	1873	1845	1822	1794	1771	1860	1809	484	541	500	1120	1	1	96706620	1745	32.21	1.61	12	0.23	56.00	1123.00	5990	20230215	-69.88	1648	20231024	9.47	5990	-69.88	20230215	1648	9.47	20231024	5990	-69.88	20230215	1648	9.47	20231024	2.58	N	048550	500	483 억	2200818	N	N	0	N	N
19	20231128	150455	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1797	-22	5	-1.21	354227727	197708	129.48	1804	1819	1700	2360	1274	1819	1791.67	2.28	-11402	1873	1845	1822	1794	1771	1860	1809	484	541	500	1120	1	1	96706620	1738	32.09	1.60	12	0.20	56.00	1123.00	5990	20230215	-70.00	1648	20231024	9.04	5990	-70.00	20230215	1648	9.04	20231024	5990	-70.00	20230215	1648	9.04	20231024	2.58	N	048550	500	483 억	2200818	N	N	0	N	N
20	20231128	140529	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1803	-16	5	-0.88	313184539	174911	114.55	1804	1819	1700	2360	1274	1819	1790.54	2.28	3560	1873	1845	1822	1794	1771	1860	1809	484	541	500	1120	1	1	96706620	1744	32.20	1.61	12	0.18	56.00	1123.00	5990	20230215	-69.90	1648	20231024	9.41	5990	-69.90	20230215	1648	9.41	20231024	5990	-69.90	20230215	1648	9.41	20231024	2.58	N	048550	500	483 억	2200818	N	N	0	N	N
21	20231128	130526	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1809	-10	5	-0.55	303305035	169433	110.96	1804	1819	1700	2360	1274	1819	1790.12	2.28	4758	1873	1845	1822	1794	1771	1860	1809	484	541	500	1120	1	1	96706620	1749	32.30	1.61	12	0.18	56.00	1123.00	5990	20230215	-69.80	1648	20231024	9.77	5990	-69.80	20230215	1648	9.77	20231024	5990	-69.80	20230215	1648	9.77	20231024	2.58	N	048550	500	483 억	2200818	N	N	0	N	N
22	20231128	120526	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1803	-16	5	-0.88	274833060	153664	100.64	1804	1819	1700	2360	1274	1819	1788.53	2.28	2831	1873	1845	1822	1794	1771	1860	1809	484	541	500	1120	1	1	96706620	1744	32.20	1.61	12	0.16	56.00	1123.00	5990	20230215	-69.90	1648	20231024	9.41	5990	-69.90	20230215	1648	9.41	20231024	5990	-69.90	20230215	1648	9.41	20231024	2.58	N	048550	500	483 억	2200818	N	N	0	N	N
23	20231128	110527	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1802	-17	5	-0.93	257246000	143924	94.26	1804	1819	1700	2360	1274	1819	1787.37	2.28	5257	1873	1845	1822	1794	1771	1860	1809	484	541	500	1120	1	1	96706620	1743	32.18	1.60	12	0.15	56.00	1123.00	5990	20230215	-69.92	1648	20231024	9.34	5990	-69.92	20230215	1648	9.34	20231024	5990	-69.92	20230215	1648	9.34	20231024	2.58	N	048550	500	483 억	2200818	N	N	0	N	N
24	20231128	100527	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1787	-32	5	-1.76	227188740	127156	83.28	1804	1819	1700	2360	1274	1819	1786.69	2.28	3167	1873	1845	1822	1794	1771	1860	1809	484	541	500	1120	1	1	96706620	1728	31.91	1.59	12	0.13	56.00	1123.00	5990	20230215	-70.17	1648	20231024	8.43	5990	-70.17	20230215	1648	8.43	20231024	5990	-70.17	20230215	1648	8.43	20231024	2.58	N	048550	500	483 억	2200818	N	N	0	N	N
25	20231128	090526	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1815	-4	5	-0.22	16066759	8887	5.82	1804	1819	1804	2360	1274	1819	1807.89	2.28	537	1873	1845	1822	1794	1771	1860	1809	484	541	500	1120	1	1	96706620	1755	32.41	1.62	12	0.01	56.00	1123.00	5990	20230215	-69.70	1648	20231024	10.13	5990	-69.70	20230215	1648	10.13	20231024	5990	-69.70	20230215	1648	10.13	20231024	2.58	N	048550	500	483 억	2200818	N	N	0	N	N
26	20231127	160526	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1819	-6	5	-0.33	270814106	149049	139.49	1811	1850	1799	2370	1278	1825	1816.95	2.33	-46813	1859	1842	1833	1816	1807	1837	1811	484	545	500	1130	1	1	96706620	1759	32.48	1.62	12	0.15	56.00	1123.00	5990	20230215	-69.63	1648	20231024	10.38	5990	-69.63	20230215	1648	10.38	20231024	5990	-69.63	20230215	1648	10.38	20231024	2.59	N	048550	500	483 억	2248631	N	N	287	N	N
27	20231127	150525	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1803	-22	5	-1.21	248151514	136525	127.77	1811	1850	1799	2370	1278	1825	1817.63	2.33	-45956	1859	1842	1833	1816	1807	1837	1811	484	545	500	1130	1	1	96706620	1744	32.20	1.61	12	0.14	56.00	1123.00	5990	20230215	-69.90	1648	20231024	9.41	5990	-69.90	20230215	1648	9.41	20231024	5990	-69.90	20230215	1648	9.41	20231024	2.59	N	048550	500	483 억	2248631	N	N	287	N	N
28	20231127	140530	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1809	-16	5	-0.88	236228719	129917	121.58	1811	1850	1799	2370	1278	1825	1818.30	2.33	-44978	1859	1842	1833	1816	1807	1837	1811	484	545	500	1130	1	1	96706620	1749	32.30	1.61	12	0.13	56.00	1123.00	5990	20230215	-69.80	1648	20231024	9.77	5990	-69.80	20230215	1648	9.77	20231024	5990	-69.80	20230215	1648	9.77	20231024	2.59	N	048550	500	483 억	2248631	N	N	287	N	N
29	20231127	130527	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1802	-23	5	-1.26	224555267	123456	115.53	1811	1850	1799	2370	1278	1825	1818.91	2.33	-44179	1859	1842	1833	1816	1807	1837	1811	484	545	500	1130	1	1	96706620	1743	32.18	1.60	12	0.13	56.00	1123.00	5990	20230215	-69.92	1648	20231024	9.34	5990	-69.92	20230215	1648	9.34	20231024	5990	-69.92	20230215	1648	9.34	20231024	2.59	N	048550	500	483 억	2248631	N	N	287	N	N
30	20231127	120527	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1819	-6	5	-0.33	144444017	79168	74.09	1811	1850	1811	2370	1278	1825	1824.53	2.33	-10906	1859	1842	1833	1816	1807	1837	1811	484	545	500	1130	1	1	96706620	1759	32.48	1.62	12	0.08	56.00	1123.00	5990	20230215	-69.63	1648	20231024	10.38	5990	-69.63	20230215	1648	10.38	20231024	5990	-69.63	20230215	1648	10.38	20231024	2.59	N	048550	500	483 억	2248631	N	N	287	N	N
31	20231127	110521	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1827	2	2	0.11	128497707	70416	65.90	1811	1850	1811	2370	1278	1825	1824.84	2.33	-7214	1859	1842	1833	1816	1807	1837	1811	484	545	500	1130	1	1	96706620	1767	32.62	1.63	12	0.07	56.00	1123.00	5990	20230215	-69.50	1648	20231024	10.86	5990	-69.50	20230215	1648	10.86	20231024	5990	-69.50	20230215	1648	10.86	20231024	2.59	N	048550	500	483 억	2248631	N	N	287	N	N
32	20231127	100520	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1828	3	2	0.16	90149847	49367	46.20	1811	1850	1811	2370	1278	1825	1826.12	2.33	-2877	1859	1842	1833	1816	1807	1837	1811	484	545	500	1130	1	1	96706620	1768	32.64	1.63	12	0.05	56.00	1123.00	5990	20230215	-69.48	1648	20231024	10.92	5990	-69.48	20230215	1648	10.92	20231024	5990	-69.48	20230215	1648	10.92	20231024	2.59	N	048550	500	483 억	2248631	N	N	287	N	N
33	20231127	090521	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1824	-1	5	-0.05	17598138	9675	9.05	1811	1824	1811	2370	1278	1825	1818.93	2.33	-4045	1859	1842	1833	1816	1807	1837	1811	484	545	500	1130	1	1	96706620	1764	32.57	1.62	12	0.01	56.00	1123.00	5990	20230215	-69.55	1648	20231024	10.68	5990	-69.55	20230215	1648	10.68	20231024	5990	-69.55	20230215	1648	10.68	20231024	2.59	N	048550	500	483 억	2248631	N	N	287	N	N
34	20231124	160516	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1825	-12	5	-0.65	195354931	106741	72.64	1826	1850	1824	2385	1286	1837	1830.18	2.38	-48294	1865	1851	1823	1809	1781	1858	1816	484	548	500	1130	1	1	96706620	1765	32.59	1.63	12	0.11	56.00	1123.00	5990	20230215	-69.53	1648	20231024	10.74	5990	-69.53	20230215	1648	10.74	20231024	5990	-69.53	20230215	1648	10.74	20231024	2.60	N	048550	500	483 억	2296925	N	N	287	N	N
35	20231124	150523	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1828	-9	5	-0.49	160142312	87448	59.51	1826	1850	1824	2385	1286	1837	1831.29	2.38	-38399	1865	1851	1823	1809	1781	1858	1816	484	548	500	1130	1	1	96706620	1768	32.64	1.63	12	0.09	56.00	1123.00	5990	20230215	-69.48	1648	20231024	10.92	5990	-69.48	20230215	1648	10.92	20231024	5990	-69.48	20230215	1648	10.92	20231024	2.60	N	048550	500	483 억	2296925	N	N	618	N	N
36	20231124	140524	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1830	-7	5	-0.38	130911297	71457	48.63	1826	1850	1824	2385	1286	1837	1832.03	2.38	-32089	1865	1851	1823	1809	1781	1858	1816	484	548	500	1130	1	1	96706620	1770	32.68	1.63	12	0.07	56.00	1123.00	5990	20230215	-69.45	1648	20231024	11.04	5990	-69.45	20230215	1648	11.04	20231024	5990	-69.45	20230215	1648	11.04	20231024	2.60	N	048550	500	483 억	2296925	N	N	618	N	N
37	20231124	130521	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1835	-2	5	-0.11	116995193	63849	43.45	1826	1850	1824	2385	1286	1837	1832.37	2.38	-31298	1865	1851	1823	1809	1781	1858	1816	484	548	500	1130	1	1	96706620	1775	32.77	1.63	12	0.07	56.00	1123.00	5990	20230215	-69.37	1648	20231024	11.35	5990	-69.37	20230215	1648	11.35	20231024	5990	-69.37	20230215	1648	11.35	20231024	2.60	N	048550	500	483 억	2296925	N	N	618	N	N
38	20231124	120524	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1830	-7	5	-0.38	102064780	55703	37.91	1826	1850	1824	2385	1286	1837	1832.30	2.38	-29765	1865	1851	1823	1809	1781	1858	1816	484	548	500	1130	1	1	96706620	1770	32.68	1.63	12	0.06	56.00	1123.00	5990	20230215	-69.45	1648	20231024	11.04	5990	-69.45	20230215	1648	11.04	20231024	5990	-69.45	20230215	1648	11.04	20231024	2.60	N	048550	500	483 억	2296925	N	N	618	N	N
39	20231124	110522	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1825	-12	5	-0.65	98974795	54011	36.76	1826	1850	1824	2385	1286	1837	1832.49	2.38	-29503	1865	1851	1823	1809	1781	1858	1816	484	548	500	1130	1	1	96706620	1765	32.59	1.63	12	0.06	56.00	1123.00	5990	20230215	-69.53	1648	20231024	10.74	5990	-69.53	20230215	1648	10.74	20231024	5990	-69.53	20230215	1648	10.74	20231024	2.60	N	048550	500	483 억	2296925	N	N	618	N	N
40	20231124	100520	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1838	1	2	0.05	36952371	20161	13.72	1826	1850	1825	2385	1286	1837	1832.86	2.38	-6469	1865	1851	1823	1809	1781	1858	1816	484	548	500	1130	1	1	96706620	1777	32.82	1.64	12	0.02	56.00	1123.00	5990	20230215	-69.32	1648	20231024	11.53	5990	-69.32	20230215	1648	11.53	20231024	5990	-69.32	20230215	1648	11.53	20231024	2.60	N	048550	500	483 억	2296925	N	N	618	N	N
41	20231124	090521	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1834	-3	5	-0.16	2008236	1096	0.75	1826	1837	1826	2385	1286	1837	1832.33	2.38	-649	1865	1851	1823	1809	1781	1858	1816	484	548	500	1130	1	1	96706620	1774	32.75	1.63	12	0.00	56.00	1123.00	5990	20230215	-69.38	1648	20231024	11.29	5990	-69.38	20230215	1648	11.29	20231024	5990	-69.38	20230215	1648	11.29	20231024	2.60	N	048550	500	483 억	2296925	N	N	618	N	N
42	20231123	160515	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1837	42	2	2.34	265435075	145461	103.20	1795	1837	1795	2330	1257	1795	1824.74	2.33	43904	1859	1827	1808	1776	1757	1817	1766	484	535	500	1110	1	1	96706620	1777	32.80	1.64	12	0.15	56.00	1123.00	5990	20230215	-69.33	1648	20231024	11.47	5990	-69.33	20230215	1648	11.47	20231024	5990	-69.33	20230215	1648	11.47	20231024	2.61	N	048550	500	483 억	2253017	N	N	618	N	N
43	20231123	150533	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1830	35	2	1.95	215863039	118434	84.03	1795	1833	1795	2330	1257	1795	1822.64	2.33	30546	1859	1827	1808	1776	1757	1817	1766	484	535	500	1110	1	1	96706620	1770	32.68	1.63	12	0.12	56.00	1123.00	5990	20230215	-69.45	1648	20231024	11.04	5990	-69.45	20230215	1648	11.04	20231024	5990	-69.45	20230215	1648	11.04	20231024	2.61	N	048550	500	483 억	2253017	N	N	66	N	N
44	20231123	140526	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1831	36	2	2.01	189708115	104139	73.89	1795	1833	1795	2330	1257	1795	1821.68	2.33	31234	1859	1827	1808	1776	1757	1817	1766	484	535	500	1110	1	1	96706620	1771	32.70	1.63	12	0.11	56.00	1123.00	5990	20230215	-69.43	1648	20231024	11.10	5990	-69.43	20230215	1648	11.10	20231024	5990	-69.43	20230215	1648	11.10	20231024	2.61	N	048550	500	483 억	2253017	N	N	66	N	N
45	20231123	130528	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1822	27	2	1.50	142486262	78312	55.56	1795	1833	1795	2330	1257	1795	1819.47	2.33	18213	1859	1827	1808	1776	1757	1817	1766	484	535	500	1110	1	1	96706620	1762	32.54	1.62	12	0.08	56.00	1123.00	5990	20230215	-69.58	1648	20231024	10.56	5990	-69.58	20230215	1648	10.56	20231024	5990	-69.58	20230215	1648	10.56	20231024	2.61	N	048550	500	483 억	2253017	N	N	66	N	N
46	20231123	120522	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1830	35	2	1.95	111024663	61084	43.34	1795	1833	1795	2330	1257	1795	1817.57	2.33	18940	1859	1827	1808	1776	1757	1817	1766	484	535	500	1110	1	1	96706620	1770	32.68	1.63	12	0.06	56.00	1123.00	5990	20230215	-69.45	1648	20231024	11.04	5990	-69.45	20230215	1648	11.04	20231024	5990	-69.45	20230215	1648	11.04	20231024	2.61	N	048550	500	483 억	2253017	N	N	66	N	N
47	20231123	110532	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1816	21	2	1.17	69416308	38282	27.16	1795	1823	1795	2330	1257	1795	1813.29	2.33	2994	1859	1827	1808	1776	1757	1817	1766	484	535	500	1110	1	1	96706620	1756	32.43	1.62	12	0.04	56.00	1123.00	5990	20230215	-69.68	1648	20231024	10.19	5990	-69.68	20230215	1648	10.19	20231024	5990	-69.68	20230215	1648	10.19	20231024	2.61	N	048550	500	483 억	2253017	N	N	66	N	N
48	20231123	100524	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1813	18	2	1.00	33829200	18632	13.22	1795	1823	1795	2330	1257	1795	1815.65	2.33	-3275	1859	1827	1808	1776	1757	1817	1766	484	535	500	1110	1	1	96706620	1753	32.38	1.61	12	0.02	56.00	1123.00	5990	20230215	-69.73	1648	20231024	10.01	5990	-69.73	20230215	1648	10.01	20231024	5990	-69.73	20230215	1648	10.01	20231024	2.61	N	048550	500	483 억	2253017	N	N	66	N	N
49	20231123	090518	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1801	6	2	0.33	1650255	918	0.65	1795	1804	1795	2330	1257	1795	1797.66	2.33	-350	1859	1827	1808	1776	1757	1817	1766	484	535	500	1110	1	1	96706620	1742	32.16	1.60	12	0.00	56.00	1123.00	5990	20230215	-69.93	1648	20231024	9.28	5990	-69.93	20230215	1648	9.28	20231024	5990	-69.93	20230215	1648	9.28	20231024	2.61	N	048550	500	483 억	2253017	N	N	66	N	N
50	20231122	160505	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1795	-25	5	-1.37	253105096	140444	112.00	1819	1840	1789	2365	1274	1820	1802.18	2.35	-23155	1870	1844	1811	1785	1752	1858	1799	484	545	500	1120	1	1	96706620	1736	32.05	1.60	12	0.15	56.00	1123.00	5990	20230215	-70.03	1648	20231024	8.92	5990	-70.03	20230215	1648	8.92	20231024	5990	-70.03	20230215	1648	8.92	20231024	2.63	N	048550	500	483 억	2276975	N	N	66	N	N
51	20231122	150513	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1798	-22	5	-1.21	240007124	133155	106.19	1819	1840	1789	2365	1274	1820	1802.46	2.35	-23351	1870	1844	1811	1785	1752	1858	1799	484	545	500	1120	1	1	96706620	1739	32.11	1.60	12	0.14	56.00	1123.00	5990	20230215	-69.98	1648	20231024	9.10	5990	-69.98	20230215	1648	9.10	20231024	5990	-69.98	20230215	1648	9.10	20231024	2.63	N	048550	500	483 억	2276975	N	N	50	N	N
52	20231122	140505	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1810	-10	5	-0.55	164452568	91057	72.61	1819	1840	1790	2365	1274	1820	1806.04	2.35	-27296	1870	1844	1811	1785	1752	1858	1799	484	545	500	1120	1	1	96706620	1750	32.32	1.61	12	0.09	56.00	1123.00	5990	20230215	-69.78	1648	20231024	9.83	5990	-69.78	20230215	1648	9.83	20231024	5990	-69.78	20230215	1648	9.83	20231024	2.63	N	048550	500	483 억	2276975	N	N	50	N	N
53	20231122	130525	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1800	-20	5	-1.10	134901810	74642	59.52	1819	1840	1790	2365	1274	1820	1807.32	2.35	-27522	1870	1844	1811	1785	1752	1858	1799	484	545	500	1120	1	1	96706620	1741	32.14	1.60	12	0.08	56.00	1123.00	5990	20230215	-69.95	1648	20231024	9.22	5990	-69.95	20230215	1648	9.22	20231024	5990	-69.95	20230215	1648	9.22	20231024	2.63	N	048550	500	483 억	2276975	N	N	50	N	N
54	20231122	120527	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1797	-23	5	-1.26	71193118	39552	31.54	1819	1819	1790	2365	1274	1820	1799.99	2.35	-19118	1870	1844	1811	1785	1752	1858	1799	484	545	500	1120	1	1	96706620	1738	32.09	1.60	12	0.04	56.00	1123.00	5990	20230215	-70.00	1648	20231024	9.04	5990	-70.00	20230215	1648	9.04	20231024	5990	-70.00	20230215	1648	9.04	20231024	2.63	N	048550	500	483 억	2276975	N	N	50	N	N
55	20231122	110548	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1797	-23	5	-1.26	65542112	36408	29.03	1819	1819	1790	2365	1274	1820	1800.21	2.35	-18273	1870	1844	1811	1785	1752	1858	1799	484	545	500	1120	1	1	96706620	1738	32.09	1.60	12	0.04	56.00	1123.00	5990	20230215	-70.00	1648	20231024	9.04	5990	-70.00	20230215	1648	9.04	20231024	5990	-70.00	20230215	1648	9.04	20231024	2.63	N	048550	500	483 억	2276975	N	N	50	N	N
56	20231122	100533	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1794	-26	5	-1.43	55294371	30698	24.48	1819	1819	1790	2365	1274	1820	1801.24	2.35	-17769	1870	1844	1811	1785	1752	1858	1799	484	545	500	1120	1	1	96706620	1735	32.04	1.60	12	0.03	56.00	1123.00	5990	20230215	-70.05	1648	20231024	8.86	5990	-70.05	20230215	1648	8.86	20231024	5990	-70.05	20230215	1648	8.86	20231024	2.63	N	048550	500	483 억	2276975	N	N	50	N	N
57	20231122	090507	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1805	-15	5	-0.82	6687292	3691	2.94	1819	1819	1805	2365	1274	1820	1811.78	2.35	-1436	1870	1844	1811	1785	1752	1858	1799	484	545	500	1120	1	1	96706620	1746	32.23	1.61	12	0.00	56.00	1123.00	5990	20230215	-69.87	1648	20231024	9.53	5990	-69.87	20230215	1648	9.53	20231024	5990	-69.87	20230215	1648	9.53	20231024	2.63	N	048550	500	483 억	2276975	N	N	50	N	N
58	20231121	160509	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1820	31	2	1.73	225449974	124280	102.71	1789	1837	1778	2325	1253	1789	1814.03	2.31	44883	1839	1813	1777	1751	1715	1827	1765	484	536	500	1100	1	1	96706620	1760	32.50	1.62	12	0.13	56.00	1123.00	5990	20230215	-69.62	1648	20231024	10.44	5990	-69.62	20230215	1648	10.44	20231024	5990	-69.62	20230215	1648	10.44	20231024	2.61	N	048550	500	483 억	2232092	N	N	50	N	N
59	20231121	150510	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1820	31	2	1.73	206510904	113867	94.11	1789	1837	1778	2325	1253	1789	1813.62	2.31	41338	1839	1813	1777	1751	1715	1827	1765	484	536	500	1100	1	1	96706620	1760	32.50	1.62	12	0.12	56.00	1123.00	5990	20230215	-69.62	1648	20231024	10.44	5990	-69.62	20230215	1648	10.44	20231024	5990	-69.62	20230215	1648	10.44	20231024	2.61	N	048550	500	483 억	2232092	N	N	133	N	N
60	20231121	140504	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1820	31	2	1.73	193184203	106547	88.06	1789	1837	1778	2325	1253	1789	1813.14	2.31	38799	1839	1813	1777	1751	1715	1827	1765	484	536	500	1100	1	1	96706620	1760	32.50	1.62	12	0.11	56.00	1123.00	5990	20230215	-69.62	1648	20231024	10.44	5990	-69.62	20230215	1648	10.44	20231024	5990	-69.62	20230215	1648	10.44	20231024	2.61	N	048550	500	483 억	2232092	N	N	133	N	N
61	20231121	130503	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1829	40	2	2.24	177853940	98142	81.11	1789	1837	1778	2325	1253	1789	1812.21	2.31	36650	1839	1813	1777	1751	1715	1827	1765	484	536	500	1100	1	1	96706620	1769	32.66	1.63	12	0.10	56.00	1123.00	5990	20230215	-69.47	1648	20231024	10.98	5990	-69.47	20230215	1648	10.98	20231024	5990	-69.47	20230215	1648	10.98	20231024	2.61	N	048550	500	483 억	2232092	N	N	133	N	N
62	20231121	120501	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1829	40	2	2.24	148388055	81975	67.75	1789	1837	1778	2325	1253	1789	1810.16	2.31	35497	1839	1813	1777	1751	1715	1827	1765	484	536	500	1100	1	1	96706620	1769	32.66	1.63	12	0.08	56.00	1123.00	5990	20230215	-69.47	1648	20231024	10.98	5990	-69.47	20230215	1648	10.98	20231024	5990	-69.47	20230215	1648	10.98	20231024	2.61	N	048550	500	483 억	2232092	N	N	133	N	N
63	20231121	110501	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1832	43	2	2.40	131315071	72644	60.04	1789	1837	1778	2325	1253	1789	1807.65	2.31	34768	1839	1813	1777	1751	1715	1827	1765	484	536	500	1100	1	1	96706620	1772	32.71	1.63	12	0.08	56.00	1123.00	5990	20230215	-69.42	1648	20231024	11.17	5990	-69.42	20230215	1648	11.17	20231024	5990	-69.42	20230215	1648	11.17	20231024	2.61	N	048550	500	483 억	2232092	N	N	133	N	N
64	20231121	100450	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1810	21	2	1.17	89564820	49752	41.12	1789	1822	1778	2325	1253	1789	1800.23	2.31	20226	1839	1813	1777	1751	1715	1827	1765	484	536	500	1100	1	1	96706620	1750	32.32	1.61	12	0.05	56.00	1123.00	5990	20230215	-69.78	1648	20231024	9.83	5990	-69.78	20230215	1648	9.83	20231024	5990	-69.78	20230215	1648	9.83	20231024	2.61	N	048550	500	483 억	2232092	N	N	133	N	N
65	20231121	090456	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1796	7	2	0.39	3638682	2029	1.68	1789	1804	1789	2325	1253	1789	1793.34	2.31	-451	1839	1813	1777	1751	1715	1827	1765	484	536	500	1100	1	1	96706620	1737	32.07	1.60	12	0.00	56.00	1123.00	5990	20230215	-70.02	1648	20231024	8.98	5990	-70.02	20230215	1648	8.98	20231024	5990	-70.02	20230215	1648	8.98	20231024	2.61	N	048550	500	483 억	2232092	N	N	133	N	N
66	20231120	160500	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1789	25	2	1.42	215406511	120663	67.91	1750	1803	1741	2290	1235	1764	1785.11	2.26	49313	1858	1810	1781	1733	1704	1796	1719	484	526	500	1090	1	1	96706620	1730	31.95	1.59	12	0.12	56.00	1123.00	5990	20230215	-70.13	1648	20231024	8.56	5990	-70.13	20230215	1648	8.56	20231024	5990	-70.13	20230215	1648	8.56	20231024	2.60	N	048550	500	483 억	2182779	N	N	133	N	N
67	20231120	150503	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1787	23	2	1.30	197930967	110878	62.41	1750	1803	1741	2290	1235	1764	1785.12	2.26	47828	1858	1810	1781	1733	1704	1796	1719	484	526	500	1090	1	1	96706620	1728	31.91	1.59	12	0.11	56.00	1123.00	5990	20230215	-70.17	1648	20231024	8.43	5990	-70.17	20230215	1648	8.43	20231024	5990	-70.17	20230215	1648	8.43	20231024	2.60	N	048550	500	483 억	2182779	N	N	0	N	N
68	20231120	140502	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1787	23	2	1.30	186151509	104290	58.70	1750	1803	1741	2290	1235	1764	1784.94	2.26	45186	1858	1810	1781	1733	1704	1796	1719	484	526	500	1090	1	1	96706620	1728	31.91	1.59	12	0.11	56.00	1123.00	5990	20230215	-70.17	1648	20231024	8.43	5990	-70.17	20230215	1648	8.43	20231024	5990	-70.17	20230215	1648	8.43	20231024	2.60	N	048550	500	483 억	2182779	N	N	0	N	N
69	20231120	130459	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1794	30	2	1.70	172260112	96533	54.33	1750	1803	1741	2290	1235	1764	1784.47	2.26	43441	1858	1810	1781	1733	1704	1796	1719	484	526	500	1090	1	1	96706620	1735	32.04	1.60	12	0.10	56.00	1123.00	5990	20230215	-70.05	1648	20231024	8.86	5990	-70.05	20230215	1648	8.86	20231024	5990	-70.05	20230215	1648	8.86	20231024	2.60	N	048550	500	483 억	2182779	N	N	0	N	N
70	20231120	120459	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1796	32	2	1.81	155802800	87356	49.17	1750	1803	1741	2290	1235	1764	1783.54	2.26	41708	1858	1810	1781	1733	1704	1796	1719	484	526	500	1090	1	1	96706620	1737	32.07	1.60	12	0.09	56.00	1123.00	5990	20230215	-70.02	1648	20231024	8.98	5990	-70.02	20230215	1648	8.98	20231024	5990	-70.02	20230215	1648	8.98	20231024	2.60	N	048550	500	483 억	2182779	N	N	0	N	N
71	20231120	110458	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1800	36	2	2.04	147582750	82769	46.59	1750	1803	1741	2290	1235	1764	1783.07	2.26	41123	1858	1810	1781	1733	1704	1796	1719	484	526	500	1090	1	1	96706620	1741	32.14	1.60	12	0.09	56.00	1123.00	5990	20230215	-69.95	1648	20231024	9.22	5990	-69.95	20230215	1648	9.22	20231024	5990	-69.95	20230215	1648	9.22	20231024	2.60	N	048550	500	483 억	2182779	N	N	0	N	N
72	20231120	100457	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1799	35	2	1.98	114463631	64355	36.22	1750	1803	1741	2290	1235	1764	1778.63	2.26	32501	1858	1810	1781	1733	1704	1796	1719	484	526	500	1090	1	1	96706620	1740	32.12	1.60	12	0.07	56.00	1123.00	5990	20230215	-69.97	1648	20231024	9.16	5990	-69.97	20230215	1648	9.16	20231024	5990	-69.97	20230215	1648	9.16	20231024	2.60	N	048550	500	483 억	2182779	N	N	0	N	N
73	20231120	090501	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1743	-21	5	-1.19	8457043	4837	2.72	1750	1757	1743	2290	1235	1764	1748.41	2.26	1222	1858	1810	1781	1733	1704	1796	1719	484	526	500	1090	1	1	96706620	1686	31.12	1.55	12	0.01	56.00	1123.00	5990	20230215	-70.90	1648	20231024	5.76	5990	-70.90	20230215	1648	5.76	20231024	5990	-70.90	20230215	1648	5.76	20231024	2.60	N	048550	500	483 억	2182779	N	N	0	N	N
74	20231117	160510	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1764	-65	5	-3.55	314405374	177500	122.55	1814	1829	1752	2375	1281	1829	1771.30	2.37	-108549	1881	1854	1832	1805	1783	1868	1819	484	546	500	1130	1	1	96706620	1706	31.50	1.57	12	0.18	56.00	1123.00	5990	20230215	-70.55	1648	20231024	7.04	5990	-70.55	20230215	1648	7.04	20231024	5990	-70.55	20230215	1648	7.04	20231024	2.60	N	048550	500	483 억	2291592	N	N	696	N	N
75	20231117	150513	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1757	-72	5	-3.94	302546149	170770	117.90	1814	1829	1752	2375	1281	1829	1771.66	2.37	-104626	1881	1854	1832	1805	1783	1868	1819	484	546	500	1130	1	1	96706620	1699	31.38	1.56	12	0.18	56.00	1123.00	5990	20230215	-70.67	1648	20231024	6.61	5990	-70.67	20230215	1648	6.61	20231024	5990	-70.67	20230215	1648	6.61	20231024	2.60	N	048550	500	483 억	2291592	N	N	696	N	N
76	20231117	140512	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1764	-65	5	-3.55	237092150	133560	92.21	1814	1829	1759	2375	1281	1829	1775.17	2.37	-86346	1881	1854	1832	1805	1783	1868	1819	484	546	500	1130	1	1	96706620	1706	31.50	1.57	12	0.14	56.00	1123.00	5990	20230215	-70.55	1648	20231024	7.04	5990	-70.55	20230215	1648	7.04	20231024	5990	-70.55	20230215	1648	7.04	20231024	2.60	N	048550	500	483 억	2291592	N	N	696	N	N
77	20231117	130510	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1767	-62	5	-3.39	214598991	120800	83.40	1814	1829	1759	2375	1281	1829	1776.48	2.37	-80889	1881	1854	1832	1805	1783	1868	1819	484	546	500	1130	1	1	96706620	1709	31.55	1.57	12	0.12	56.00	1123.00	5990	20230215	-70.50	1648	20231024	7.22	5990	-70.50	20230215	1648	7.22	20231024	5990	-70.50	20230215	1648	7.22	20231024	2.60	N	048550	500	483 억	2291592	N	N	696	N	N
78	20231117	120511	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1762	-67	5	-3.66	186935162	105098	72.56	1814	1829	1760	2375	1281	1829	1778.67	2.37	-69953	1881	1854	1832	1805	1783	1868	1819	484	546	500	1130	1	1	96706620	1704	31.46	1.57	12	0.11	56.00	1123.00	5990	20230215	-70.58	1648	20231024	6.92	5990	-70.58	20230215	1648	6.92	20231024	5990	-70.58	20230215	1648	6.92	20231024	2.60	N	048550	500	483 억	2291592	N	N	696	N	N
79	20231117	110513	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1767	-62	5	-3.39	159404158	89468	61.77	1814	1829	1760	2375	1281	1829	1781.69	2.37	-57836	1881	1854	1832	1805	1783	1868	1819	484	546	500	1130	1	1	96706620	1709	31.55	1.57	12	0.09	56.00	1123.00	5990	20230215	-70.50	1648	20231024	7.22	5990	-70.50	20230215	1648	7.22	20231024	5990	-70.50	20230215	1648	7.22	20231024	2.60	N	048550	500	483 억	2291592	N	N	696	N	N
80	20231117	100511	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1781	-48	5	-2.62	103388961	57787	39.90	1814	1829	1769	2375	1281	1829	1789.14	2.37	-32666	1881	1854	1832	1805	1783	1868	1819	484	546	500	1130	1	1	96706620	1722	31.80	1.59	12	0.06	56.00	1123.00	5990	20230215	-70.27	1648	20231024	8.07	5990	-70.27	20230215	1648	8.07	20231024	5990	-70.27	20230215	1648	8.07	20231024	2.60	N	048550	500	483 억	2291592	N	N	696	N	N
81	20231117	090512	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1816	-13	5	-0.71	1324270	730	0.50	1814	1829	1814	2375	1281	1829	1814.07	2.37	127	1881	1854	1832	1805	1783	1868	1819	484	546	500	1130	1	1	96706620	1756	32.43	1.62	12	0.00	56.00	1123.00	5990	20230215	-69.68	1648	20231024	10.19	5990	-69.68	20230215	1648	10.19	20231024	5990	-69.68	20230215	1648	10.19	20231024	2.60	N	048550	500	483 억	2291592	N	N	696	N	N
82	20231116	160509	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1833	12	2	0.66	253826664	138419	99.20	1810	1859	1810	2365	1275	1821	1833.76	2.36	4343	1854	1837	1810	1793	1766	1846	1802	484	544	500	1120	1	1	96706620	1773	32.73	1.63	12	0.14	56.00	1123.00	5990	20230215	-69.40	1648	20231024	11.23	5990	-69.40	20230215	1648	11.23	20231024	5990	-69.40	20230215	1648	11.23	20231024	2.65	N	048550	500	483 억	2285501	N	N	537	N	N
83	20231116	150508	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1824	3	2	0.16	221825204	120878	86.63	1810	1859	1810	2365	1275	1821	1835.12	2.36	-3723	1854	1837	1810	1793	1766	1846	1802	484	544	500	1120	1	1	96706620	1764	32.57	1.62	12	0.12	56.00	1123.00	5990	20230215	-69.55	1648	20231024	10.68	5990	-69.55	20230215	1648	10.68	20231024	5990	-69.55	20230215	1648	10.68	20231024	2.65	N	048550	500	483 억	2285501	N	N	537	N	N
84	20231116	140456	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1832	11	2	0.60	207059182	112790	80.83	1810	1859	1810	2365	1275	1821	1835.79	2.36	-3364	1854	1837	1810	1793	1766	1846	1802	484	544	500	1120	1	1	96706620	1772	32.71	1.63	12	0.12	56.00	1123.00	5990	20230215	-69.42	1648	20231024	11.17	5990	-69.42	20230215	1648	11.17	20231024	5990	-69.42	20230215	1648	11.17	20231024	2.65	N	048550	500	483 억	2285501	N	N	537	N	N
85	20231116	130508	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1839	18	2	0.99	156727529	85451	61.24	1810	1857	1810	2365	1275	1821	1834.12	2.36	-5698	1854	1837	1810	1793	1766	1846	1802	484	544	500	1120	1	1	96706620	1778	32.84	1.64	12	0.09	56.00	1123.00	5990	20230215	-69.30	1648	20231024	11.59	5990	-69.30	20230215	1648	11.59	20231024	5990	-69.30	20230215	1648	11.59	20231024	2.65	N	048550	500	483 억	2285501	N	N	537	N	N
86	20231116	120510	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1829	8	2	0.44	84509586	46329	33.20	1810	1839	1810	2365	1275	1821	1824.12	2.36	9577	1854	1837	1810	1793	1766	1846	1802	484	544	500	1120	1	1	96706620	1769	32.66	1.63	12	0.05	56.00	1123.00	5990	20230215	-69.47	1648	20231024	10.98	5990	-69.47	20230215	1648	10.98	20231024	5990	-69.47	20230215	1648	10.98	20231024	2.65	N	048550	500	483 억	2285501	N	N	537	N	N
87	20231116	110507	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1827	6	2	0.33	64071581	35143	25.18	1810	1839	1810	2365	1275	1821	1823.17	2.36	4784	1854	1837	1810	1793	1766	1846	1802	484	544	500	1120	1	1	96706620	1767	32.62	1.63	12	0.04	56.00	1123.00	5990	20230215	-69.50	1648	20231024	10.86	5990	-69.50	20230215	1648	10.86	20231024	5990	-69.50	20230215	1648	10.86	20231024	2.65	N	048550	500	483 억	2285501	N	N	537	N	N
88	20231116	100507	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1810	-11	5	-0.60	10440376	5768	4.13	1810	1811	1810	2365	1275	1821	1810.05	2.36	2093	1854	1837	1810	1793	1766	1846	1802	484	544	500	1120	1	1	96706620	1750	32.32	1.61	12	0.01	56.00	1123.00	5990	20230215	-69.78	1648	20231024	9.83	5990	-69.78	20230215	1648	9.83	20231024	5990	-69.78	20230215	1648	9.83	20231024	2.65	N	048550	500	483 억	2285501	N	N	537	N	N
89	20231116	090507	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1821	0	3	0.00	0	0	0.00	0	0	0	2365	1275	1821	0.00	2.36	0	1854	1837	1810	1793	1766	1846	1802	484	544	500	1120	1	1	96706620	1761	32.52	1.62	12	0.00	56.00	1123.00	5990	20230215	-69.60	1648	20231024	10.50	5990	-69.60	20230215	1648	10.50	20231024	5990	-69.60	20230215	1648	10.50	20231024	2.65	N	048550	500	483 억	2285501	N	N	537	N	N
90	20231115	160437	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1821	40	2	2.25	249386186	137418	70.92	1783	1827	1783	2315	1247	1781	1814.82	2.28	74786	1845	1812	1771	1738	1697	1829	1755	484	534	500	1100	1	1	96706620	1761	32.52	1.62	12	0.14	56.00	1123.00	5990	20230215	-69.60	1648	20231024	10.50	5990	-69.60	20230215	1648	10.50	20231024	5990	-69.60	20230215	1648	10.50	20231024	2.75	N	048550	500	483 억	2209085	N	N	537	N	N
91	20231115	150514	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1817	36	2	2.02	226128703	124648	64.33	1783	1827	1783	2315	1247	1781	1814.16	2.28	69987	1845	1812	1771	1738	1697	1829	1755	484	534	500	1100	1	1	96706620	1757	32.45	1.62	12	0.13	56.00	1123.00	5990	20230215	-69.67	1648	20231024	10.25	5990	-69.67	20230215	1648	10.25	20231024	5990	-69.67	20230215	1648	10.25	20231024	2.75	N	048550	500	483 억	2209085	N	N	0	N	N
92	20231115	140517	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1820	39	2	2.19	211596434	116650	60.20	1783	1827	1783	2315	1247	1781	1813.97	2.28	64745	1845	1812	1771	1738	1697	1829	1755	484	534	500	1100	1	1	96706620	1760	32.50	1.62	12	0.12	56.00	1123.00	5990	20230215	-69.62	1648	20231024	10.44	5990	-69.62	20230215	1648	10.44	20231024	5990	-69.62	20230215	1648	10.44	20231024	2.75	N	048550	500	483 억	2209085	N	N	0	N	N
93	20231115	130515	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1820	39	2	2.19	197722987	109015	56.26	1783	1827	1783	2315	1247	1781	1813.75	2.28	62849	1845	1812	1771	1738	1697	1829	1755	484	534	500	1100	1	1	96706620	1760	32.50	1.62	12	0.11	56.00	1123.00	5990	20230215	-69.62	1648	20231024	10.44	5990	-69.62	20230215	1648	10.44	20231024	5990	-69.62	20230215	1648	10.44	20231024	2.75	N	048550	500	483 억	2209085	N	N	0	N	N
94	20231115	120516	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1816	35	2	1.97	173099095	95483	49.28	1783	1827	1783	2315	1247	1781	1812.91	2.28	54467	1845	1812	1771	1738	1697	1829	1755	484	534	500	1100	1	1	96706620	1756	32.43	1.62	12	0.10	56.00	1123.00	5990	20230215	-69.68	1648	20231024	10.19	5990	-69.68	20230215	1648	10.19	20231024	5990	-69.68	20230215	1648	10.19	20231024	2.75	N	048550	500	483 억	2209085	N	N	0	N	N
95	20231115	110520	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1815	34	2	1.91	158095531	87217	45.01	1783	1827	1783	2315	1247	1781	1812.71	2.28	50891	1845	1812	1771	1738	1697	1829	1755	484	534	500	1100	1	1	96706620	1755	32.41	1.62	12	0.09	56.00	1123.00	5990	20230215	-69.70	1648	20231024	10.13	5990	-69.70	20230215	1648	10.13	20231024	5990	-69.70	20230215	1648	10.13	20231024	2.75	N	048550	500	483 억	2209085	N	N	0	N	N
96	20231115	100517	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1816	35	2	1.97	126181884	69638	35.94	1783	1827	1783	2315	1247	1781	1812.01	2.28	40481	1845	1812	1771	1738	1697	1829	1755	484	534	500	1100	1	1	96706620	1756	32.43	1.62	12	0.07	56.00	1123.00	5990	20230215	-69.68	1648	20231024	10.19	5990	-69.68	20230215	1648	10.19	20231024	5990	-69.68	20230215	1648	10.19	20231024	2.75	N	048550	500	483 억	2209085	N	N	0	N	N
97	20231115	090511	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1810	29	2	1.63	30761005	17027	8.79	1783	1824	1783	2315	1247	1781	1806.75	2.28	8165	1845	1812	1771	1738	1697	1829	1755	484	534	500	1100	1	1	96706620	1750	32.32	1.61	12	0.02	56.00	1123.00	5990	20230215	-69.78	1648	20231024	9.83	5990	-69.78	20230215	1648	9.83	20231024	5990	-69.78	20230215	1648	9.83	20231024	2.75	N	048550	500	483 억	2209085	N	N	0	N	N
98	20231114	160507	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1781	61	2	3.55	344279909	193515	64.58	1730	1804	1730	2235	1204	1720	1779.08	2.17	110753	1829	1774	1747	1692	1665	1761	1679	484	515	500	1060	1	1	96706620	1722	31.80	1.59	12	0.20	56.00	1123.00	5990	20230215	-70.27	1648	20231024	8.07	5990	-70.27	20230215	1648	8.07	20231024	5990	-70.27	20230215	1648	8.07	20231024	2.77	N	048550	500	483 억	2098525	N	N	34	N	N
99	20231114	150507	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1785	65	2	3.78	314371256	176737	58.98	1730	1804	1730	2235	1204	1720	1778.75	2.17	101242	1829	1774	1747	1692	1665	1761	1679	484	515	500	1060	1	1	96706620	1726	31.88	1.59	12	0.18	56.00	1123.00	5990	20230215	-70.20	1648	20231024	8.31	5990	-70.20	20230215	1648	8.31	20231024	5990	-70.20	20230215	1648	8.31	20231024	2.77	N	048550	500	483 억	2098525	N	N	34	N	N
100	20231114	140506	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1780	60	2	3.49	290411063	163273	54.49	1730	1804	1730	2235	1204	1720	1778.68	2.17	95893	1829	1774	1747	1692	1665	1761	1679	484	515	500	1060	1	1	96706620	1721	31.79	1.59	12	0.17	56.00	1123.00	5990	20230215	-70.28	1648	20231024	8.01	5990	-70.28	20230215	1648	8.01	20231024	5990	-70.28	20230215	1648	8.01	20231024	2.77	N	048550	500	483 억	2098525	N	N	34	N	N
101	20231114	130509	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1780	60	2	3.49	287282120	161516	53.90	1730	1804	1730	2235	1204	1720	1778.66	2.17	95189	1829	1774	1747	1692	1665	1761	1679	484	515	500	1060	1	1	96706620	1721	31.79	1.59	12	0.17	56.00	1123.00	5990	20230215	-70.28	1648	20231024	8.01	5990	-70.28	20230215	1648	8.01	20231024	5990	-70.28	20230215	1648	8.01	20231024	2.77	N	048550	500	483 억	2098525	N	N	34	N	N
102	20231114	120508	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1786	66	2	3.84	265138980	149073	49.75	1730	1804	1730	2235	1204	1720	1778.58	2.17	90582	1829	1774	1747	1692	1665	1761	1679	484	515	500	1060	1	1	96706620	1727	31.89	1.59	12	0.15	56.00	1123.00	5990	20230215	-70.18	1648	20231024	8.37	5990	-70.18	20230215	1648	8.37	20231024	5990	-70.18	20230215	1648	8.37	20231024	2.77	N	048550	500	483 억	2098525	N	N	34	N	N
103	20231114	110514	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1781	61	2	3.55	251404845	141369	47.18	1730	1804	1730	2235	1204	1720	1778.36	2.17	86275	1829	1774	1747	1692	1665	1761	1679	484	515	500	1060	1	1	96706620	1722	31.80	1.59	12	0.15	56.00	1123.00	5990	20230215	-70.27	1648	20231024	8.07	5990	-70.27	20230215	1648	8.07	20231024	5990	-70.27	20230215	1648	8.07	20231024	2.77	N	048550	500	483 억	2098525	N	N	34	N	N
104	20231114	100509	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1784	64	2	3.72	223411067	125683	41.94	1730	1804	1730	2235	1204	1720	1777.58	2.17	75852	1829	1774	1747	1692	1665	1761	1679	484	515	500	1060	1	1	96706620	1725	31.86	1.59	12	0.13	56.00	1123.00	5990	20230215	-70.22	1648	20231024	8.25	5990	-70.22	20230215	1648	8.25	20231024	5990	-70.22	20230215	1648	8.25	20231024	2.77	N	048550	500	483 억	2098525	N	N	34	N	N
105	20231114	090504	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1739	19	2	1.10	21879043	12637	4.22	1730	1749	1730	2235	1204	1720	1731.35	2.17	3820	1829	1774	1747	1692	1665	1761	1679	484	515	500	1060	1	1	96706620	1682	31.05	1.55	12	0.01	56.00	1123.00	5990	20230215	-70.97	1648	20231024	5.52	5990	-70.97	20230215	1648	5.52	20231024	5990	-70.97	20230215	1648	5.52	20231024	2.77	N	048550	500	483 억	2098525	N	N	34	N	N
106	20231113	160501	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1720	-78	5	-4.34	523659168	299024	151.18	1800	1802	1720	2335	1259	1798	1751.22	2.25	-72695	1863	1830	1809	1776	1755	1820	1766	484	537	500	1110	1	1	96706620	1663	30.71	1.53	12	0.31	56.00	1123.00	5990	20230215	-71.29	1648	20231024	4.37	5990	-71.29	20230215	1648	4.37	20231024	5990	-71.29	20230215	1648	4.37	20231024	2.79	N	048550	500	483 억	2171678	N	N	34	N	N
107	20231113	150459	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1732	-66	5	-3.67	463301371	263978	133.47	1800	1802	1720	2335	1259	1798	1754.98	2.25	-75115	1863	1830	1809	1776	1755	1820	1766	484	537	500	1110	1	1	96706620	1675	30.93	1.54	12	0.27	56.00	1123.00	5990	20230215	-71.09	1648	20231024	5.10	5990	-71.09	20230215	1648	5.10	20231024	5990	-71.09	20230215	1648	5.10	20231024	2.79	N	048550	500	483 억	2171678	N	N	425	N	N
108	20231113	140458	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1730	-68	5	-3.78	400881646	228134	115.34	1800	1802	1720	2335	1259	1798	1757.12	2.25	-62178	1863	1830	1809	1776	1755	1820	1766	484	537	500	1110	1	1	96706620	1673	30.89	1.54	12	0.24	56.00	1123.00	5990	20230215	-71.12	1648	20231024	4.98	5990	-71.12	20230215	1648	4.98	20231024	5990	-71.12	20230215	1648	4.98	20231024	2.79	N	048550	500	483 억	2171678	N	N	425	N	N
109	20231113	130458	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1727	-71	5	-3.95	345304998	195906	99.05	1800	1802	1726	2335	1259	1798	1762.50	2.25	-55067	1863	1830	1809	1776	1755	1820	1766	484	537	500	1110	1	1	96706620	1670	30.84	1.54	12	0.20	56.00	1123.00	5990	20230215	-71.17	1648	20231024	4.79	5990	-71.17	20230215	1648	4.79	20231024	5990	-71.17	20230215	1648	4.79	20231024	2.79	N	048550	500	483 억	2171678	N	N	425	N	N
110	20231113	120458	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1736	-62	5	-3.45	306874093	173709	87.83	1800	1802	1735	2335	1259	1798	1766.49	2.25	-47853	1863	1830	1809	1776	1755	1820	1766	484	537	500	1110	1	1	96706620	1679	31.00	1.55	12	0.18	56.00	1123.00	5990	20230215	-71.02	1648	20231024	5.34	5990	-71.02	20230215	1648	5.34	20231024	5990	-71.02	20230215	1648	5.34	20231024	2.79	N	048550	500	483 억	2171678	N	N	425	N	N
111	20231113	110457	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1761	-37	5	-2.06	203339558	114629	57.96	1800	1802	1755	2335	1259	1798	1773.77	2.25	-15836	1863	1830	1809	1776	1755	1820	1766	484	537	500	1110	1	1	96706620	1703	31.45	1.57	12	0.12	56.00	1123.00	5990	20230215	-70.60	1648	20231024	6.86	5990	-70.60	20230215	1648	6.86	20231024	5990	-70.60	20230215	1648	6.86	20231024	2.79	N	048550	500	483 억	2171678	N	N	425	N	N
112	20231113	100455	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1780	-18	5	-1.00	126726114	71203	36.00	1800	1802	1765	2335	1259	1798	1779.64	2.25	-4749	1863	1830	1809	1776	1755	1820	1766	484	537	500	1110	1	1	96706620	1721	31.79	1.59	12	0.07	56.00	1123.00	5990	20230215	-70.28	1648	20231024	8.01	5990	-70.28	20230215	1648	8.01	20231024	5990	-70.28	20230215	1648	8.01	20231024	2.79	N	048550	500	483 억	2171678	N	N	425	N	N
113	20231113	090459	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1793	-5	5	-0.28	11986848	6661	3.37	1800	1802	1793	2335	1259	1798	1799.71	2.25	-486	1863	1830	1809	1776	1755	1820	1766	484	537	500	1110	1	1	96706620	1734	32.02	1.60	12	0.01	56.00	1123.00	5990	20230215	-70.07	1648	20231024	8.80	5990	-70.07	20230215	1648	8.80	20231024	5990	-70.07	20230215	1648	8.80	20231024	2.79	N	048550	500	483 억	2171678	N	N	425	N	N
114	20231110	160516	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1798	-58	5	-3.12	354936225	197317	84.08	1830	1842	1788	2410	1300	1856	1798.83	2.30	-47484	1935	1895	1873	1833	1811	1884	1822	484	554	500	1150	1	1	96706620	1739	32.11	1.60	12	0.20	56.00	1123.00	5990	20230215	-69.98	1648	20231024	9.10	5990	-69.98	20230215	1648	9.10	20231024	5990	-69.98	20230215	1648	9.10	20231024	2.85	N	048550	500	483 억	2219595	N	N	425	N	N
115	20231110	150506	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1790	-66	5	-3.56	319822936	177737	75.74	1830	1842	1788	2410	1300	1856	1799.42	2.30	-45180	1935	1895	1873	1833	1811	1884	1822	484	554	500	1150	1	1	96706620	1731	31.96	1.59	12	0.18	56.00	1123.00	5990	20230215	-70.12	1648	20231024	8.62	5990	-70.12	20230215	1648	8.62	20231024	5990	-70.12	20230215	1648	8.62	20231024	2.85	N	048550	500	483 억	2219595	N	N	0	N	N
116	20231110	140503	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1801	-55	5	-2.96	292811149	162669	69.32	1830	1842	1788	2410	1300	1856	1800.04	2.30	-41661	1935	1895	1873	1833	1811	1884	1822	484	554	500	1150	1	1	96706620	1742	32.16	1.60	12	0.17	56.00	1123.00	5990	20230215	-69.93	1648	20231024	9.28	5990	-69.93	20230215	1648	9.28	20231024	5990	-69.93	20230215	1648	9.28	20231024	2.85	N	048550	500	483 억	2219595	N	N	0	N	N
117	20231110	130503	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1794	-62	5	-3.34	255331882	141751	60.40	1830	1842	1788	2410	1300	1856	1801.27	2.30	-32702	1935	1895	1873	1833	1811	1884	1822	484	554	500	1150	1	1	96706620	1735	32.04	1.60	12	0.15	56.00	1123.00	5990	20230215	-70.05	1648	20231024	8.86	5990	-70.05	20230215	1648	8.86	20231024	5990	-70.05	20230215	1648	8.86	20231024	2.85	N	048550	500	483 억	2219595	N	N	0	N	N
118	20231110	120503	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1805	-51	5	-2.75	237274101	131702	56.12	1830	1842	1788	2410	1300	1856	1801.60	2.30	-27973	1935	1895	1873	1833	1811	1884	1822	484	554	500	1150	1	1	96706620	1746	32.23	1.61	12	0.14	56.00	1123.00	5990	20230215	-69.87	1648	20231024	9.53	5990	-69.87	20230215	1648	9.53	20231024	5990	-69.87	20230215	1648	9.53	20231024	2.85	N	048550	500	483 억	2219595	N	N	0	N	N
119	20231110	110459	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1794	-62	5	-3.34	213178146	118332	50.42	1830	1842	1788	2410	1300	1856	1801.53	2.30	-22421	1935	1895	1873	1833	1811	1884	1822	484	554	500	1150	1	1	96706620	1735	32.04	1.60	12	0.12	56.00	1123.00	5990	20230215	-70.05	1648	20231024	8.86	5990	-70.05	20230215	1648	8.86	20231024	5990	-70.05	20230215	1648	8.86	20231024	2.85	N	048550	500	483 억	2219595	N	N	0	N	N
120	20231110	100503	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1805	-51	5	-2.75	133642301	73994	31.53	1830	1842	1790	2410	1300	1856	1806.12	2.30	-24877	1935	1895	1873	1833	1811	1884	1822	484	554	500	1150	1	1	96706620	1746	32.23	1.61	12	0.08	56.00	1123.00	5990	20230215	-69.87	1648	20231024	9.53	5990	-69.87	20230215	1648	9.53	20231024	5990	-69.87	20230215	1648	9.53	20231024	2.85	N	048550	500	483 억	2219595	N	N	0	N	N
121	20231110	090453	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1840	-16	5	-0.86	15197181	8327	3.55	1830	1842	1814	2410	1300	1856	1825.05	2.30	2262	1935	1895	1873	1833	1811	1884	1822	484	554	500	1150	1	1	96706620	1779	32.86	1.64	12	0.01	56.00	1123.00	5990	20230215	-69.28	1648	20231024	11.65	5990	-69.28	20230215	1648	11.65	20231024	5990	-69.28	20230215	1648	11.65	20231024	2.85	N	048550	500	483 억	2219595	N	N	0	N	N
122	20231109	160450	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1856	-55	5	-2.88	434968296	232963	52.23	1911	1913	1851	2480	1338	1911	1867.11	2.37	-68922	2003	1957	1908	1862	1813	1980	1885	484	569	500	1180	1	1	96706620	1795	33.14	1.65	12	0.24	56.00	1123.00	5990	20230215	-69.02	1648	20231024	12.62	5990	-69.02	20230215	1648	12.62	20231024	5990	-69.02	20230215	1648	12.62	20231024	2.87	N	048550	500	483 억	2288415	N	N	0	N	N
123	20231109	150451	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1859	-52	5	-2.72	417654386	223633	50.14	1911	1913	1851	2480	1338	1911	1867.59	2.37	-69123	2003	1957	1908	1862	1813	1980	1885	484	569	500	1180	1	1	96706620	1798	33.20	1.66	12	0.23	56.00	1123.00	5990	20230215	-68.96	1648	20231024	12.80	5990	-68.96	20230215	1648	12.80	20231024	5990	-68.96	20230215	1648	12.80	20231024	2.87	N	048550	500	483 억	2288415	N	N	0	N	N
124	20231109	140450	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1859	-52	5	-2.72	347879098	186093	41.72	1911	1913	1851	2480	1338	1911	1869.38	2.37	-64353	2003	1957	1908	1862	1813	1980	1885	484	569	500	1180	1	1	96706620	1798	33.20	1.66	12	0.19	56.00	1123.00	5990	20230215	-68.96	1648	20231024	12.80	5990	-68.96	20230215	1648	12.80	20231024	5990	-68.96	20230215	1648	12.80	20231024	2.87	N	048550	500	483 억	2288415	N	N	0	N	N
125	20231109	130452	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1860	-51	5	-2.67	335940047	179676	40.28	1911	1913	1851	2480	1338	1911	1869.70	2.37	-62039	2003	1957	1908	1862	1813	1980	1885	484	569	500	1180	1	1	96706620	1799	33.21	1.66	12	0.19	56.00	1123.00	5990	20230215	-68.95	1648	20231024	12.86	5990	-68.95	20230215	1648	12.86	20231024	5990	-68.95	20230215	1648	12.86	20231024	2.87	N	048550	500	483 억	2288415	N	N	0	N	N
126	20231109	120453	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1866	-45	5	-2.35	283127170	151278	33.91	1911	1913	1851	2480	1338	1911	1871.57	2.37	-52505	2003	1957	1908	1862	1813	1980	1885	484	569	500	1180	1	1	96706620	1805	33.32	1.66	12	0.16	56.00	1123.00	5990	20230215	-68.85	1648	20231024	13.23	5990	-68.85	20230215	1648	13.23	20231024	5990	-68.85	20230215	1648	13.23	20231024	2.87	N	048550	500	483 억	2288415	N	N	0	N	N
127	20231109	110452	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1874	-37	5	-1.94	265029412	141576	31.74	1911	1913	1851	2480	1338	1911	1871.99	2.37	-49636	2003	1957	1908	1862	1813	1980	1885	484	569	500	1180	1	1	96706620	1812	33.46	1.67	12	0.15	56.00	1123.00	5990	20230215	-68.71	1648	20231024	13.71	5990	-68.71	20230215	1648	13.71	20231024	5990	-68.71	20230215	1648	13.71	20231024	2.87	N	048550	500	483 억	2288415	N	N	0	N	N
128	20231109	100449	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1855	-56	5	-2.93	186815259	99580	22.32	1911	1913	1852	2480	1338	1911	1876.03	2.37	-33606	2003	1957	1908	1862	1813	1980	1885	484	569	500	1180	1	1	96706620	1794	33.12	1.65	12	0.10	56.00	1123.00	5990	20230215	-69.03	1648	20231024	12.56	5990	-69.03	20230215	1648	12.56	20231024	5990	-69.03	20230215	1648	12.56	20231024	2.87	N	048550	500	483 억	2288415	N	N	0	N	N
129	20231109	090449	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1890	-21	5	-1.10	20742351	10917	2.45	1911	1913	1885	2480	1338	1911	1900.00	2.37	-4860	2003	1957	1908	1862	1813	1980	1885	484	569	500	1180	1	1	96706620	1828	33.75	1.68	12	0.01	56.00	1123.00	5990	20230215	-68.45	1648	20231024	14.68	5990	-68.45	20230215	1648	14.68	20231024	5990	-68.45	20230215	1648	14.68	20231024	2.87	N	048550	500	483 억	2288415	N	N	0	N	N
130	20231108	160447	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1911	32	2	1.70	845377534	438083	151.33	1890	1954	1859	2440	1316	1879	1929.73	2.27	89445	1982	1930	1897	1845	1812	1914	1829	484	561	500	1160	1	1	96706620	1848	34.12	1.70	12	0.45	56.00	1123.00	5990	20230215	-68.10	1648	20231024	15.96	5990	-68.10	20230215	1648	15.96	20231024	5990	-68.10	20230215	1648	15.96	20231024	3.02	N	048550	500	483 억	2198195	N	N	624	N	N
131	20231108	150449	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1916	37	2	1.97	812961084	421113	145.47	1890	1954	1859	2440	1316	1879	1930.51	2.27	87294	1982	1930	1897	1845	1812	1914	1829	484	561	500	1160	1	1	96706620	1853	34.21	1.71	12	0.44	56.00	1123.00	5990	20230215	-68.01	1648	20231024	16.26	5990	-68.01	20230215	1648	16.26	20231024	5990	-68.01	20230215	1648	16.26	20231024	3.02	N	048550	500	483 억	2198195	N	N	624	N	N
132	20231108	140447	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1930	51	2	2.71	692724927	358393	123.81	1890	1954	1859	2440	1316	1879	1932.86	2.27	91566	1982	1930	1897	1845	1812	1914	1829	484	561	500	1160	1	1	96706620	1866	34.46	1.72	12	0.37	56.00	1123.00	5990	20230215	-67.78	1648	20231024	17.11	5990	-67.78	20230215	1648	17.11	20231024	5990	-67.78	20230215	1648	17.11	20231024	3.02	N	048550	500	483 억	2198195	N	N	624	N	N
133	20231108	130449	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1942	63	2	3.35	621789978	321731	111.14	1890	1954	1859	2440	1316	1879	1932.64	2.27	86861	1982	1930	1897	1845	1812	1914	1829	484	561	500	1160	1	1	96706620	1878	34.68	1.73	12	0.33	56.00	1123.00	5990	20230215	-67.58	1648	20231024	17.84	5990	-67.58	20230215	1648	17.84	20231024	5990	-67.58	20230215	1648	17.84	20231024	3.02	N	048550	500	483 억	2198195	N	N	624	N	N
134	20231108	120450	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1946	67	2	3.57	560480532	290140	100.23	1890	1954	1859	2440	1316	1879	1931.76	2.27	88484	1982	1930	1897	1845	1812	1914	1829	484	561	500	1160	1	1	96706620	1882	34.75	1.73	12	0.30	56.00	1123.00	5990	20230215	-67.51	1648	20231024	18.08	5990	-67.51	20230215	1648	18.08	20231024	5990	-67.51	20230215	1648	18.08	20231024	3.02	N	048550	500	483 억	2198195	N	N	624	N	N
135	20231108	110446	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1944	65	2	3.46	446031477	231336	79.91	1890	1950	1859	2440	1316	1879	1928.07	2.27	57694	1982	1930	1897	1845	1812	1914	1829	484	561	500	1160	1	1	96706620	1880	34.71	1.73	12	0.24	56.00	1123.00	5990	20230215	-67.55	1648	20231024	17.96	5990	-67.55	20230215	1648	17.96	20231024	5990	-67.55	20230215	1648	17.96	20231024	3.02	N	048550	500	483 억	2198195	N	N	624	N	N
136	20231108	100448	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1916	37	2	1.97	159097970	83213	28.75	1890	1933	1859	2440	1316	1879	1911.94	2.27	15785	1982	1930	1897	1845	1812	1914	1829	484	561	500	1160	1	1	96706620	1853	34.21	1.71	12	0.09	56.00	1123.00	5990	20230215	-68.01	1648	20231024	16.26	5990	-68.01	20230215	1648	16.26	20231024	5990	-68.01	20230215	1648	16.26	20231024	3.02	N	048550	500	483 억	2198195	N	N	624	N	N
137	20231108	090446	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1905	26	2	1.38	11182908	5888	2.03	1890	1909	1890	2440	1316	1879	1899.27	2.27	3756	1982	1930	1897	1845	1812	1914	1829	484	561	500	1160	1	1	96706620	1842	34.02	1.70	12	0.01	56.00	1123.00	5990	20230215	-68.20	1648	20231024	15.59	5990	-68.20	20230215	1648	15.59	20231024	5990	-68.20	20230215	1648	15.59	20231024	3.02	N	048550	500	483 억	2198195	N	N	624	N	N
138	20231107	160448	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1879	-56	5	-2.89	551122405	288774	44.29	1940	1949	1864	2515	1355	1935	1908.51	2.29	-19692	2001	1968	1909	1876	1817	1984	1892	484	580	500	1190	1	1	96706620	1817	33.55	1.67	12	0.30	56.00	1123.00	5990	20230215	-68.63	1648	20231024	14.02	5990	-68.63	20230215	1648	14.02	20231024	5990	-68.63	20230215	1648	14.02	20231024	3.05	N	048550	500	483 억	2217227	N	N	624	N	N
139	20231107	150448	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1878	-57	5	-2.95	531599265	278389	42.70	1940	1949	1864	2515	1355	1935	1909.56	2.29	-21457	2001	1968	1909	1876	1817	1984	1892	484	580	500	1190	1	1	96706620	1816	33.54	1.67	12	0.29	56.00	1123.00	5990	20230215	-68.65	1648	20231024	13.96	5990	-68.65	20230215	1648	13.96	20231024	5990	-68.65	20230215	1648	13.96	20231024	3.05	N	048550	500	483 억	2217227	N	N	368	N	N
140	20231107	140450	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1880	-55	5	-2.84	500937707	262007	40.18	1940	1949	1864	2515	1355	1935	1911.92	2.29	-25690	2001	1968	1909	1876	1817	1984	1892	484	580	500	1190	1	1	96706620	1818	33.57	1.67	12	0.27	56.00	1123.00	5990	20230215	-68.61	1648	20231024	14.08	5990	-68.61	20230215	1648	14.08	20231024	5990	-68.61	20230215	1648	14.08	20231024	3.05	N	048550	500	483 억	2217227	N	N	368	N	N
141	20231107	130449	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1881	-54	5	-2.79	478621434	250105	38.36	1940	1949	1864	2515	1355	1935	1913.68	2.29	-25886	2001	1968	1909	1876	1817	1984	1892	484	580	500	1190	1	1	96706620	1819	33.59	1.67	12	0.26	56.00	1123.00	5990	20230215	-68.60	1648	20231024	14.14	5990	-68.60	20230215	1648	14.14	20231024	5990	-68.60	20230215	1648	14.14	20231024	3.05	N	048550	500	483 억	2217227	N	N	368	N	N
142	20231107	120446	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1882	-53	5	-2.74	416436234	216938	33.27	1940	1949	1882	2515	1355	1935	1919.61	2.29	-19195	2001	1968	1909	1876	1817	1984	1892	484	580	500	1190	1	1	96706620	1820	33.61	1.68	12	0.22	56.00	1123.00	5990	20230215	-68.58	1648	20231024	14.20	5990	-68.58	20230215	1648	14.20	20231024	5990	-68.58	20230215	1648	14.20	20231024	3.05	N	048550	500	483 억	2217227	N	N	368	N	N
143	20231107	110447	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1919	-16	5	-0.83	281039245	145731	22.35	1940	1949	1910	2515	1355	1935	1928.48	2.29	5392	2001	1968	1909	1876	1817	1984	1892	484	580	500	1190	1	1	96706620	1856	34.27	1.71	12	0.15	56.00	1123.00	5990	20230215	-67.96	1648	20231024	16.44	5990	-67.96	20230215	1648	16.44	20231024	5990	-67.96	20230215	1648	16.44	20231024	3.05	N	048550	500	483 억	2217227	N	N	368	N	N
144	20231107	100452	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1934	-1	5	-0.05	209624225	108495	16.64	1940	1949	1914	2515	1355	1935	1932.11	2.29	5089	2001	1968	1909	1876	1817	1984	1892	484	580	500	1190	1	1	96706620	1870	34.54	1.72	12	0.11	56.00	1123.00	5990	20230215	-67.71	1648	20231024	17.35	5990	-67.71	20230215	1648	17.35	20231024	5990	-67.71	20230215	1648	17.35	20231024	3.05	N	048550	500	483 억	2217227	N	N	368	N	N
145	20231107	090440	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1929	-6	5	-0.31	41635501	21534	3.30	1940	1945	1927	2515	1355	1935	1933.48	2.29	-14360	2001	1968	1909	1876	1817	1984	1892	484	580	500	1190	1	1	96706620	1865	34.45	1.72	12	0.02	56.00	1123.00	5990	20230215	-67.80	1648	20231024	17.05	5990	-67.80	20230215	1648	17.05	20231024	5990	-67.80	20230215	1648	17.05	20231024	3.05	N	048550	500	483 억	2217227	N	N	368	N	N
146	20231106	160436	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1935	63	2	3.37	1245713509	649799	164.57	1885	1942	1850	2430	1311	1872	1917.05	2.17	120508	1923	1897	1862	1836	1801	1910	1849	484	558	500	1160	1	1	96706620	1871	34.55	1.72	12	0.67	56.00	1123.00	5990	20230215	-67.70	1648	20231024	17.42	5990	-67.70	20230215	1648	17.42	20231024	5990	-67.70	20230215	1648	17.42	20231024	3.03	N	048550	500	483 억	2096587	N	N	368	N	N
147	20231106	150440	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1936	64	2	3.42	1205405799	628959	159.29	1885	1942	1850	2430	1311	1872	1916.51	2.17	118411	1923	1897	1862	1836	1801	1910	1849	484	558	500	1160	1	1	96706620	1872	34.57	1.72	12	0.65	56.00	1123.00	5990	20230215	-67.68	1648	20231024	17.48	5990	-67.68	20230215	1648	17.48	20231024	5990	-67.68	20230215	1648	17.48	20231024	3.03	N	048550	500	483 억	2096587	N	N	48	N	N
148	20231106	140436	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1935	63	2	3.37	1135921112	593010	150.18	1885	1942	1850	2430	1311	1872	1915.52	2.17	115168	1923	1897	1862	1836	1801	1910	1849	484	558	500	1160	1	1	96706620	1871	34.55	1.72	12	0.61	56.00	1123.00	5990	20230215	-67.70	1648	20231024	17.42	5990	-67.70	20230215	1648	17.42	20231024	5990	-67.70	20230215	1648	17.42	20231024	3.03	N	048550	500	483 억	2096587	N	N	48	N	N
149	20231106	130443	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1921	49	2	2.62	1027084869	536491	135.87	1885	1942	1850	2430	1311	1872	1914.45	2.17	93597	1923	1897	1862	1836	1801	1910	1849	484	558	500	1160	1	1	96706620	1858	34.30	1.71	12	0.55	56.00	1123.00	5990	20230215	-67.93	1648	20231024	16.57	5990	-67.93	20230215	1648	16.57	20231024	5990	-67.93	20230215	1648	16.57	20231024	3.03	N	048550	500	483 억	2096587	N	N	48	N	N
150	20231106	120440	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1931	59	2	3.15	907025862	474037	120.05	1885	1942	1850	2430	1311	1872	1913.41	2.17	103114	1923	1897	1862	1836	1801	1910	1849	484	558	500	1160	1	1	96706620	1867	34.48	1.72	12	0.49	56.00	1123.00	5990	20230215	-67.76	1648	20231024	17.17	5990	-67.76	20230215	1648	17.17	20231024	5990	-67.76	20230215	1648	17.17	20231024	3.03	N	048550	500	483 억	2096587	N	N	48	N	N
151	20231106	110440	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1939	67	2	3.58	841101149	439895	111.41	1885	1942	1850	2430	1311	1872	1912.05	2.17	100270	1923	1897	1862	1836	1801	1910	1849	484	558	500	1160	1	1	96706620	1875	34.62	1.73	12	0.45	56.00	1123.00	5990	20230215	-67.63	1648	20231024	17.66	5990	-67.63	20230215	1648	17.66	20231024	5990	-67.63	20230215	1648	17.66	20231024	3.03	N	048550	500	483 억	2096587	N	N	48	N	N
152	20231106	100418	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1917	45	2	2.40	476851037	251399	63.67	1885	1931	1850	2430	1311	1872	1896.79	2.17	74297	1923	1897	1862	1836	1801	1910	1849	484	558	500	1160	1	1	96706620	1854	34.23	1.71	12	0.26	56.00	1123.00	5990	20230215	-68.00	1648	20231024	16.32	5990	-68.00	20230215	1648	16.32	20231024	5990	-68.00	20230215	1648	16.32	20231024	3.03	N	048550	500	483 억	2096587	N	N	48	N	N
153	20231106	090440	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1873	1	2	0.05	77852338	41382	10.48	1885	1901	1871	2430	1311	1872	1881.31	2.17	-8637	1923	1897	1862	1836	1801	1910	1849	484	558	500	1160	1	1	96706620	1811	33.45	1.67	12	0.04	56.00	1123.00	5990	20230215	-68.73	1648	20231024	13.65	5990	-68.73	20230215	1648	13.65	20231024	5990	-68.73	20230215	1648	13.65	20231024	3.03	N	048550	500	483 억	2096587	N	N	48	N	N
154	20231103	160434	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1872	29	2	1.57	724538219	389408	104.38	1854	1888	1827	2395	1291	1843	1860.64	2.07	92579	1882	1862	1831	1811	1780	1872	1821	484	552	500	1140	1	1	96706620	1810	33.43	1.67	12	0.40	56.00	1123.00	5990	20230215	-68.75	1648	20231024	13.59	5990	-68.75	20230215	1648	13.59	20231024	5990	-68.75	20230215	1648	13.59	20231024	3.01	N	048550	500	483 억	2002609	N	N	48	N	N
155	20231103	150434	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1875	32	2	1.74	676853824	363921	97.55	1854	1888	1827	2395	1291	1843	1859.92	2.07	86504	1882	1862	1831	1811	1780	1872	1821	484	552	500	1140	1	1	96706620	1813	33.48	1.67	12	0.38	56.00	1123.00	5990	20230215	-68.70	1648	20231024	13.77	5990	-68.70	20230215	1648	13.77	20231024	5990	-68.70	20230215	1648	13.77	20231024	3.01	N	048550	500	483 억	2002609	N	N	0	N	N
156	20231103	140434	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1879	36	2	1.95	624878769	336204	90.12	1854	1888	1827	2395	1291	1843	1858.66	2.07	81492	1882	1862	1831	1811	1780	1872	1821	484	552	500	1140	1	1	96706620	1817	33.55	1.67	12	0.35	56.00	1123.00	5990	20230215	-68.63	1648	20231024	14.02	5990	-68.63	20230215	1648	14.02	20231024	5990	-68.63	20230215	1648	14.02	20231024	3.01	N	048550	500	483 억	2002609	N	N	0	N	N
157	20231103	130433	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1848	5	2	0.27	424677874	229504	61.52	1854	1875	1827	2395	1291	1843	1850.43	2.07	69270	1882	1862	1831	1811	1780	1872	1821	484	552	500	1140	1	1	96706620	1787	33.00	1.65	12	0.24	56.00	1123.00	5990	20230215	-69.15	1648	20231024	12.14	5990	-69.15	20230215	1648	12.14	20231024	5990	-69.15	20230215	1648	12.14	20231024	3.01	N	048550	500	483 억	2002609	N	N	0	N	N
158	20231103	120432	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1869	26	2	1.41	366654910	198159	53.11	1854	1875	1827	2395	1291	1843	1850.33	2.07	66410	1882	1862	1831	1811	1780	1872	1821	484	552	500	1140	1	1	96706620	1807	33.38	1.66	12	0.20	56.00	1123.00	5990	20230215	-68.80	1648	20231024	13.41	5990	-68.80	20230215	1648	13.41	20231024	5990	-68.80	20230215	1648	13.41	20231024	3.01	N	048550	500	483 억	2002609	N	N	0	N	N
159	20231103	110436	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1852	9	2	0.49	240339636	130368	34.94	1854	1857	1827	2395	1291	1843	1843.55	2.07	57008	1882	1862	1831	1811	1780	1872	1821	484	552	500	1140	1	1	96706620	1791	33.07	1.65	12	0.13	56.00	1123.00	5990	20230215	-69.08	1648	20231024	12.38	5990	-69.08	20230215	1648	12.38	20231024	5990	-69.08	20230215	1648	12.38	20231024	3.01	N	048550	500	483 억	2002609	N	N	0	N	N
160	20231103	100430	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1835	-8	5	-0.43	153738625	83558	22.40	1854	1854	1827	2395	1291	1843	1839.88	2.07	27375	1882	1862	1831	1811	1780	1872	1821	484	552	500	1140	1	1	96706620	1775	32.77	1.63	12	0.09	56.00	1123.00	5990	20230215	-69.37	1648	20231024	11.35	5990	-69.37	20230215	1648	11.35	20231024	5990	-69.37	20230215	1648	11.35	20231024	3.01	N	048550	500	483 억	2002609	N	N	0	N	N
161	20231103	090429	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1837	-6	5	-0.33	21298079	11534	3.09	1854	1854	1837	2395	1291	1843	1846.73	2.07	-5383	1882	1862	1831	1811	1780	1872	1821	484	552	500	1140	1	1	96706620	1777	32.80	1.64	12	0.01	56.00	1123.00	5990	20230215	-69.33	1648	20231024	11.47	5990	-69.33	20230215	1648	11.47	20231024	5990	-69.33	20230215	1648	11.47	20231024	3.01	N	048550	500	483 억	2002609	N	N	0	N	N
162	20231102	160430	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1843	27	2	1.49	666022351	363520	84.68	1823	1851	1800	2360	1272	1816	1832.12	1.98	91657	1912	1864	1840	1792	1768	1852	1780	484	544	500	1120	1	1	96706620	1782	32.91	1.64	12	0.38	56.00	1123.00	5990	20230215	-69.23	1648	20231024	11.83	5990	-69.23	20230215	1648	11.83	20231024	5990	-69.23	20230215	1648	11.83	20231024	2.82	N	048550	500	483 억	1910962	N	N	18	N	N
163	20231102	150435	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1834	18	2	0.99	607548391	331736	77.28	1823	1851	1800	2360	1272	1816	1831.42	1.98	79965	1912	1864	1840	1792	1768	1852	1780	484	544	500	1120	1	1	96706620	1774	32.75	1.63	12	0.34	56.00	1123.00	5990	20230215	-69.38	1648	20231024	11.29	5990	-69.38	20230215	1648	11.29	20231024	5990	-69.38	20230215	1648	11.29	20231024	2.82	N	048550	500	483 억	1910962	N	N	18	N	N
164	20231102	140427	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1845	29	2	1.60	482522082	263452	61.37	1823	1851	1800	2360	1272	1816	1831.54	1.98	67131	1912	1864	1840	1792	1768	1852	1780	484	544	500	1120	1	1	96706620	1784	32.95	1.64	12	0.27	56.00	1123.00	5990	20230215	-69.20	1648	20231024	11.95	5990	-69.20	20230215	1648	11.95	20231024	5990	-69.20	20230215	1648	11.95	20231024	2.82	N	048550	500	483 억	1910962	N	N	18	N	N
165	20231102	130431	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1839	23	2	1.27	423908865	231659	53.97	1823	1851	1800	2360	1272	1816	1829.88	1.98	55425	1912	1864	1840	1792	1768	1852	1780	484	544	500	1120	1	1	96706620	1778	32.84	1.64	12	0.24	56.00	1123.00	5990	20230215	-69.30	1648	20231024	11.59	5990	-69.30	20230215	1648	11.59	20231024	5990	-69.30	20230215	1648	11.59	20231024	2.82	N	048550	500	483 억	1910962	N	N	18	N	N
166	20231102	120428	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1836	20	2	1.10	373525712	204133	47.55	1823	1851	1800	2360	1272	1816	1829.82	1.98	49166	1912	1864	1840	1792	1768	1852	1780	484	544	500	1120	1	1	96706620	1776	32.79	1.63	12	0.21	56.00	1123.00	5990	20230215	-69.35	1648	20231024	11.41	5990	-69.35	20230215	1648	11.41	20231024	5990	-69.35	20230215	1648	11.41	20231024	2.82	N	048550	500	483 억	1910962	N	N	18	N	N
167	20231102	110429	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1830	14	2	0.77	319068283	174387	40.62	1823	1851	1800	2360	1272	1816	1829.66	1.98	43867	1912	1864	1840	1792	1768	1852	1780	484	544	500	1120	1	1	96706620	1770	32.68	1.63	12	0.18	56.00	1123.00	5990	20230215	-69.45	1648	20231024	11.04	5990	-69.45	20230215	1648	11.04	20231024	5990	-69.45	20230215	1648	11.04	20231024	2.82	N	048550	500	483 억	1910962	N	N	18	N	N
168	20231102	100429	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1830	14	2	0.77	224839913	123183	28.70	1823	1844	1800	2360	1272	1816	1825.25	1.98	22148	1912	1864	1840	1792	1768	1852	1780	484	544	500	1120	1	1	96706620	1770	32.68	1.63	12	0.13	56.00	1123.00	5990	20230215	-69.45	1648	20231024	11.04	5990	-69.45	20230215	1648	11.04	20231024	5990	-69.45	20230215	1648	11.04	20231024	2.82	N	048550	500	483 억	1910962	N	N	18	N	N
169	20231102	090432	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1824	8	2	0.44	42771667	23481	5.47	1823	1839	1815	2360	1272	1816	1821.54	1.98	-6182	1912	1864	1840	1792	1768	1852	1780	484	544	500	1120	1	1	96706620	1764	32.57	1.62	12	0.02	56.00	1123.00	5990	20230215	-69.55	1648	20231024	10.68	5990	-69.55	20230215	1648	10.68	20231024	5990	-69.55	20230215	1648	10.68	20231024	2.82	N	048550	500	483 억	1910962	N	N	18	N	N
170	20231101	160428	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1816	-27	5	-1.47	766448329	413547	12.24	1844	1888	1816	2395	1291	1843	1854.20	1.96	10141	2172	2007	1905	1740	1638	2090	1823	484	552	500	1140	1	1	96706620	1756	32.43	1.62	12	0.43	56.00	1123.00	5990	20230215	-69.68	1648	20231024	10.19	5990	-69.68	20230215	1648	10.19	20231024	5990	-69.68	20230215	1648	10.19	20231024	2.77	N	048550	500	483 억	1899675	N	N	18	N	N
171	20231101	150426	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1829	-14	5	-0.76	671000876	361123	10.68	1844	1888	1825	2395	1291	1843	1858.59	1.96	-1831	2172	2007	1905	1740	1638	2090	1823	484	552	500	1140	1	1	96706620	1769	32.66	1.63	12	0.37	56.00	1123.00	5990	20230215	-69.47	1648	20231024	10.98	5990	-69.47	20230215	1648	10.98	20231024	5990	-69.47	20230215	1648	10.98	20231024	2.77	N	048550	500	483 억	1899675	N	N	2990	N	N
172	20231101	140423	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1844	1	2	0.05	595093270	319751	9.46	1844	1888	1829	2395	1291	1843	1861.79	1.96	-3545	2172	2007	1905	1740	1638	2090	1823	484	552	500	1140	1	1	96706620	1783	32.93	1.64	12	0.33	56.00	1123.00	5990	20230215	-69.22	1648	20231024	11.89	5990	-69.22	20230215	1648	11.89	20231024	5990	-69.22	20230215	1648	11.89	20231024	2.77	N	048550	500	483 억	1899675	N	N	2990	N	N
173	20231101	130427	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1854	11	2	0.60	530337735	284670	8.42	1844	1888	1829	2395	1291	1843	1863.84	1.96	-6462	2172	2007	1905	1740	1638	2090	1823	484	552	500	1140	1	1	96706620	1793	33.11	1.65	12	0.29	56.00	1123.00	5990	20230215	-69.05	1648	20231024	12.50	5990	-69.05	20230215	1648	12.50	20231024	5990	-69.05	20230215	1648	12.50	20231024	2.77	N	048550	500	483 억	1899675	N	N	2990	N	N
174	20231101	120435	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1873	30	2	1.63	461100442	247586	7.33	1844	1888	1829	2395	1291	1843	1863.33	1.96	-4402	2172	2007	1905	1740	1638	2090	1823	484	552	500	1140	1	1	96706620	1811	33.45	1.67	12	0.26	56.00	1123.00	5990	20230215	-68.73	1648	20231024	13.65	5990	-68.73	20230215	1648	13.65	20231024	5990	-68.73	20230215	1648	13.65	20231024	2.77	N	048550	500	483 억	1899675	N	N	2990	N	N
175	20231101	110438	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1882	39	2	2.12	398955680	214335	6.34	1844	1888	1829	2395	1291	1843	1862.41	1.96	-7589	2172	2007	1905	1740	1638	2090	1823	484	552	500	1140	1	1	96706620	1820	33.61	1.68	12	0.22	56.00	1123.00	5990	20230215	-68.58	1648	20231024	14.20	5990	-68.58	20230215	1648	14.20	20231024	5990	-68.58	20230215	1648	14.20	20231024	2.77	N	048550	500	483 억	1899675	N	N	2990	N	N
176	20231101	100433	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1869	26	2	1.41	264314188	142458	4.21	1844	1877	1829	2395	1291	1843	1856.48	1.96	-3708	2172	2007	1905	1740	1638	2090	1823	484	552	500	1140	1	1	96706620	1807	33.38	1.66	12	0.15	56.00	1123.00	5990	20230215	-68.80	1648	20231024	13.41	5990	-68.80	20230215	1648	13.41	20231024	5990	-68.80	20230215	1648	13.41	20231024	2.77	N	048550	500	483 억	1899675	N	N	2990	N	N
177	20231101	090434	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1835	-8	5	-0.43	64905759	35215	1.04	1844	1855	1829	2395	1291	1843	1843.19	1.96	-3256	2172	2007	1905	1740	1638	2090	1823	484	552	500	1140	1	1	96706620	1775	32.77	1.63	12	0.04	56.00	1123.00	5990	20230215	-69.37	1648	20231024	11.35	5990	-69.37	20230215	1648	11.35	20231024	5990	-69.37	20230215	1648	11.35	20231024	2.77	N	048550	500	483 억	1899675	N	N	2990	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History