KissMeData/048550/price/prices-20231001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

55 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	20231031	160519	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1843	-27	5	-1.44	6492013558	3371096	51.81	1842	2070	1803	2430	1309	1870	1925.84	2.20	-225215	2173	2021	1868	1716	1563	2097	1792	484	560	500	1150	1	1	96706620	1782	32.91	1.64	12	3.49	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	2.80	N	048550	500	483 억	2126265	N	N	2990	N	N
3	20231031	150526	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1840	-30	5	-1.60	6402730537	3322547	51.07	1842	2070	1803	2430	1309	1870	1927.09	2.20	-225940	2173	2021	1868	1716	1563	2097	1792	484	560	500	1150	1	1	96706620	1779	32.86	1.64	12	3.44	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	2.80	N	048550	500	483 억	2126265	N	N	909	N	N
4	20231031	140531	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1866	-4	5	-0.21	6254160359	3241896	49.83	1842	2070	1803	2430	1309	1870	1929.21	2.20	-232846	2173	2021	1868	1716	1563	2097	1792	484	560	500	1150	1	1	96706620	1805	33.32	1.66	12	3.35	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	2.80	N	048550	500	483 억	2126265	N	N	909	N	N
5	20231031	130527	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1850	-20	5	-1.07	6117226153	3167851	48.69	1842	2070	1803	2430	1309	1870	1931.07	2.20	-232763	2173	2021	1868	1716	1563	2097	1792	484	560	500	1150	1	1	96706620	1789	33.04	1.65	12	3.28	56.00	1123.00	5990	20230215	-69.12	1648	20231024	12.26	5990	-69.12	20230215	1648	12.26	20231024	5990	-69.12	20230215	1648	12.26	20231024	2.80	N	048550	500	483 억	2126265	N	N	909	N	N
6	20231031	120523	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1867	-3	5	-0.16	5901255522	3051399	46.90	1842	2070	1803	2430	1309	1870	1933.99	2.20	-216300	2173	2021	1868	1716	1563	2097	1792	484	560	500	1150	1	1	96706620	1806	33.34	1.66	12	3.16	56.00	1123.00	5990	20230215	-68.83	1648	20231024	13.29	5990	-68.83	20230215	1648	13.29	20231024	5990	-68.83	20230215	1648	13.29	20231024	2.80	N	048550	500	483 억	2126265	N	N	909	N	N
7	20231031	110539	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1858	-12	5	-0.64	5592322265	2886490	44.36	1842	2070	1803	2430	1309	1870	1937.46	2.20	-196097	2173	2021	1868	1716	1563	2097	1792	484	560	500	1150	1	1	96706620	1797	33.18	1.65	12	2.98	56.00	1123.00	5990	20230215	-68.98	1648	20231024	12.74	5990	-68.98	20230215	1648	12.74	20231024	5990	-68.98	20230215	1648	12.74	20231024	2.80	N	048550	500	483 억	2126265	N	N	909	N	N
8	20231031	100530	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1818	-52	5	-2.78	536515568	291254	4.48	1842	1879	1804	2430	1309	1870	1841.89	2.20	1763	2173	2021	1868	1716	1563	2097	1792	484	560	500	1150	1	1	96706620	1758	32.46	1.62	12	0.30	56.00	1123.00	5990	20230215	-69.65	1648	20231024	10.32	5990	-69.65	20230215	1648	10.32	20231024	5990	-69.65	20230215	1648	10.32	20231024	2.80	N	048550	500	483 억	2126265	N	N	909	N	N
9	20231031	090527	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1860	-10	5	-0.53	176000825	94851	1.46	1842	1879	1840	2430	1309	1870	1855.23	2.20	15216	2173	2021	1868	1716	1563	2097	1792	484	560	500	1150	1	1	96706620	1799	33.21	1.66	12	0.10	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	2.80	N	048550	500	483 억	2126265	N	N	909	N	N
10	20231030	160520	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1870	190	2	11.31	12295327834	6472935	4641.76	1715	2020	1715	2180	1176	1680	1899.57	2.51	-307934	1758	1718	1694	1654	1630	1707	1643	484	500	500	1040	1	1	96706620	1808	33.39	1.67	12	6.69	56.00	1123.00	5990	20230215	-68.78	1648	20231024	13.47	5990	-68.78	20230215	1648	13.47	20231024	5990	-68.78	20230215	1648	13.47	20231024	2.78	N	048550	500	483 억	2430733	N	N	909	N	N
11	20231030	150509	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1819	139	2	8.27	11813623137	6212413	4454.94	1715	2020	1715	2180	1176	1680	1901.62	2.51	-312781	1758	1718	1694	1654	1630	1707	1643	484	500	500	1040	1	1	96706620	1759	32.48	1.62	12	6.42	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	2.78	N	048550	500	483 억	2430733	N	N	1148	N	N
12	20231030	140510	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1813	133	2	7.92	11432857696	6003282	4304.97	1715	2020	1715	2180	1176	1680	1904.43	2.51	-351418	1758	1718	1694	1654	1630	1707	1643	484	500	500	1040	1	1	96706620	1753	32.38	1.61	12	6.21	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	2.78	N	048550	500	483 억	2430733	N	N	1148	N	N
13	20231030	130509	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1818	138	2	8.21	10885077448	5701605	4088.64	1715	2020	1715	2180	1176	1680	1909.13	2.51	-354993	1758	1718	1694	1654	1630	1707	1643	484	500	500	1040	1	1	96706620	1758	32.46	1.62	12	5.90	56.00	1123.00	5990	20230215	-69.65	1648	20231024	10.32	5990	-69.65	20230215	1648	10.32	20231024	5990	-69.65	20230215	1648	10.32	20231024	2.78	N	048550	500	483 억	2430733	N	N	1148	N	N
14	20231030	120505	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1793	113	2	6.73	2156267424	1191298	854.28	1715	1886	1715	2180	1176	1680	1810.02	2.51	-170372	1758	1718	1694	1654	1630	1707	1643	484	500	500	1040	1	1	96706620	1734	32.02	1.60	12	1.23	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	2.78	N	048550	500	483 억	2430733	N	N	1148	N	N
15	20231030	110506	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1781	101	2	6.01	1918575558	1058449	759.02	1715	1886	1715	2180	1176	1680	1812.63	2.51	-191312	1758	1718	1694	1654	1630	1707	1643	484	500	500	1040	1	1	96706620	1722	31.80	1.59	12	1.09	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	2.78	N	048550	500	483 억	2430733	N	N	1148	N	N
16	20231030	100507	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1762	82	2	4.88	1825850950	1006093	721.47	1715	1886	1715	2180	1176	1680	1814.79	2.51	-194624	1758	1718	1694	1654	1630	1707	1643	484	500	500	1040	1	1	96706620	1704	31.46	1.57	12	1.04	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	2.78	N	048550	500	483 억	2430733	N	N	1148	N	N
17	20231030	090502	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1866	186	2	11.07	716637186	387373	277.79	1715	1886	1715	2180	1176	1680	1849.99	2.51	-48832	1758	1718	1694	1654	1630	1707	1643	484	500	500	1040	1	1	96706620	1805	33.32	1.66	12	0.40	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	2.78	N	048550	500	483 억	2430733	N	N	1148	N	N
18	20231027	160435	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1680	-11	5	-0.65	235016594	138411	58.44	1685	1734	1670	2195	1184	1691	1698.36	2.47	39119	1797	1743	1717	1663	1637	1731	1651	484	504	500	1040	1	1	96706620	1625	30.00	1.50	12	0.14	56.00	1123.00	5990	20230215	-71.95	1648	20231024	1.94	5990	-71.95	20230215	1648	1.94	20231024	5990	-71.95	20230215	1648	1.94	20231024	2.78	N	048550	500	483 억	2391446	N	N	1148	N	N
19	20231027	150505	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1689	-2	5	-0.12	188465588	110784	46.78	1685	1734	1670	2195	1184	1691	1701.20	2.47	26602	1797	1743	1717	1663	1637	1731	1651	484	504	500	1040	1	1	96706620	1633	30.16	1.50	12	0.11	56.00	1123.00	5990	20230215	-71.80	1648	20231024	2.49	5990	-71.80	20230215	1648	2.49	20231024	5990	-71.80	20230215	1648	2.49	20231024	2.78	N	048550	500	483 억	2391446	N	N	2128	N	N
20	20231027	140503	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1700	9	2	0.53	162945458	95707	40.41	1685	1734	1670	2195	1184	1691	1702.54	2.47	25887	1797	1743	1717	1663	1637	1731	1651	484	504	500	1040	1	1	96706620	1644	30.36	1.51	12	0.10	56.00	1123.00	5990	20230215	-71.62	1648	20231024	3.16	5990	-71.62	20230215	1648	3.16	20231024	5990	-71.62	20230215	1648	3.16	20231024	2.78	N	048550	500	483 억	2391446	N	N	2128	N	N
21	20231027	130456	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1699	8	2	0.47	147290574	86489	36.52	1685	1734	1670	2195	1184	1691	1703.00	2.47	25224	1797	1743	1717	1663	1637	1731	1651	484	504	500	1040	1	1	96706620	1643	30.34	1.51	12	0.09	56.00	1123.00	5990	20230215	-71.64	1648	20231024	3.09	5990	-71.64	20230215	1648	3.09	20231024	5990	-71.64	20230215	1648	3.09	20231024	2.78	N	048550	500	483 억	2391446	N	N	2128	N	N
22	20231027	120506	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1725	34	2	2.01	128909585	75764	31.99	1685	1734	1670	2195	1184	1691	1701.46	2.47	21573	1797	1743	1717	1663	1637	1731	1651	484	504	500	1040	1	1	96706620	1668	30.80	1.54	12	0.08	56.00	1123.00	5990	20230215	-71.20	1648	20231024	4.67	5990	-71.20	20230215	1648	4.67	20231024	5990	-71.20	20230215	1648	4.67	20231024	2.78	N	048550	500	483 억	2391446	N	N	2128	N	N
23	20231027	110510	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1727	36	2	2.13	113736522	66989	28.28	1685	1727	1670	2195	1184	1691	1697.84	2.47	17135	1797	1743	1717	1663	1637	1731	1651	484	504	500	1040	1	1	96706620	1670	30.84	1.54	12	0.07	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	2.78	N	048550	500	483 억	2391446	N	N	2128	N	N
24	20231027	100504	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1680	-11	5	-0.65	77296880	45700	19.30	1685	1720	1670	2195	1184	1691	1691.40	2.47	9822	1797	1743	1717	1663	1637	1731	1651	484	504	500	1040	1	1	96706620	1625	30.00	1.50	12	0.05	56.00	1123.00	5990	20230215	-71.95	1648	20231024	1.94	5990	-71.95	20230215	1648	1.94	20231024	5990	-71.95	20230215	1648	1.94	20231024	2.78	N	048550	500	483 억	2391446	N	N	2128	N	N
25	20231027	090501	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1704	13	2	0.77	28231795	16723	7.06	1685	1717	1685	2195	1184	1691	1688.20	2.47	4631	1797	1743	1717	1663	1637	1731	1651	484	504	500	1040	1	1	96706620	1648	30.43	1.52	12	0.02	56.00	1123.00	5990	20230215	-71.55	1648	20231024	3.40	5990	-71.55	20230215	1648	3.40	20231024	5990	-71.55	20230215	1648	3.40	20231024	2.78	N	048550	500	483 억	2391446	N	N	2128	N	N
26	20231026	160457	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1691	-81	5	-4.57	402560416	235465	193.93	1771	1771	1691	2300	1241	1772	1709.65	2.64	-157263	1838	1804	1781	1747	1724	1822	1765	484	528	500	1090	1	1	96706620	1635	30.20	1.51	12	0.24	56.00	1123.00	5990	20230215	-71.77	1648	20231024	2.61	5990	-71.77	20230215	1648	2.61	20231024	5990	-71.77	20230215	1648	2.61	20231024	2.78	N	048550	500	483 억	2548709	N	N	2128	N	N
27	20231026	150457	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1695	-77	5	-4.35	373007226	218003	179.55	1771	1771	1694	2300	1241	1772	1711.01	2.64	-152514	1838	1804	1781	1747	1724	1822	1765	484	528	500	1090	1	1	96706620	1639	30.27	1.51	12	0.23	56.00	1123.00	5990	20230215	-71.70	1648	20231024	2.85	5990	-71.70	20230215	1648	2.85	20231024	5990	-71.70	20230215	1648	2.85	20231024	2.78	N	048550	500	483 억	2548709	N	N	0	N	N
28	20231026	140458	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1705	-67	5	-3.78	329312130	192262	158.35	1771	1771	1695	2300	1241	1772	1712.82	2.64	-139559	1838	1804	1781	1747	1724	1822	1765	484	528	500	1090	1	1	96706620	1649	30.45	1.52	12	0.20	56.00	1123.00	5990	20230215	-71.54	1648	20231024	3.46	5990	-71.54	20230215	1648	3.46	20231024	5990	-71.54	20230215	1648	3.46	20231024	2.78	N	048550	500	483 억	2548709	N	N	0	N	N
29	20231026	130457	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1708	-64	5	-3.61	242341792	141353	116.42	1771	1771	1695	2300	1241	1772	1714.43	2.64	-108198	1838	1804	1781	1747	1724	1822	1765	484	528	500	1090	1	1	96706620	1652	30.50	1.52	12	0.15	56.00	1123.00	5990	20230215	-71.49	1648	20231024	3.64	5990	-71.49	20230215	1648	3.64	20231024	5990	-71.49	20230215	1648	3.64	20231024	2.78	N	048550	500	483 억	2548709	N	N	0	N	N
30	20231026	120457	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1709	-63	5	-3.56	207554027	120919	99.59	1771	1771	1698	2300	1241	1772	1716.46	2.64	-89082	1838	1804	1781	1747	1724	1822	1765	484	528	500	1090	1	1	96706620	1653	30.52	1.52	12	0.13	56.00	1123.00	5990	20230215	-71.47	1648	20231024	3.70	5990	-71.47	20230215	1648	3.70	20231024	5990	-71.47	20230215	1648	3.70	20231024	2.78	N	048550	500	483 억	2548709	N	N	0	N	N
31	20231026	110501	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1715	-57	5	-3.22	119571471	69380	57.14	1771	1771	1706	2300	1241	1772	1723.41	2.64	-48302	1838	1804	1781	1747	1724	1822	1765	484	528	500	1090	1	1	96706620	1659	30.62	1.53	12	0.07	56.00	1123.00	5990	20230215	-71.37	1648	20231024	4.07	5990	-71.37	20230215	1648	4.07	20231024	5990	-71.37	20230215	1648	4.07	20231024	2.78	N	048550	500	483 억	2548709	N	N	0	N	N
32	20231026	100501	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1719	-53	5	-2.99	107367391	62274	51.29	1771	1771	1706	2300	1241	1772	1724.09	2.64	-44936	1838	1804	1781	1747	1724	1822	1765	484	528	500	1090	1	1	96706620	1662	30.70	1.53	12	0.06	56.00	1123.00	5990	20230215	-71.30	1648	20231024	4.31	5990	-71.30	20230215	1648	4.31	20231024	5990	-71.30	20230215	1648	4.31	20231024	2.78	N	048550	500	483 억	2548709	N	N	0	N	N
33	20231026	090458	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1732	-40	5	-2.26	9371975	5369	4.42	1771	1771	1706	2300	1241	1772	1745.42	2.64	-2282	1838	1804	1781	1747	1724	1822	1765	484	528	500	1090	1	1	96706620	1675	30.93	1.54	12	0.01	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	2.78	N	048550	500	483 억	2548709	N	N	0	N	N
34	20231025	160500	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1772	8	2	0.45	216191908	121160	41.34	1764	1815	1758	2290	1235	1764	1784.35	2.62	21691	1844	1804	1726	1686	1608	1824	1706	484	526	500	1090	1	1	96706620	1714	31.64	1.58	12	0.13	56.00	1123.00	5990	20230215	-70.42	1648	20231024	7.52	5990	-70.42	20230215	1648	7.52	20231024	5990	-70.42	20230215	1648	7.52	20231024	2.83	N	048550	500	483 억	2531773	N	N	2660	N	N
35	20231025	150459	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1771	7	2	0.40	200138077	112100	38.25	1764	1815	1758	2290	1235	1764	1785.35	2.62	20157	1844	1804	1726	1686	1608	1824	1706	484	526	500	1090	1	1	96706620	1713	31.62	1.58	12	0.12	56.00	1123.00	5990	20230215	-70.43	1648	20231024	7.46	5990	-70.43	20230215	1648	7.46	20231024	5990	-70.43	20230215	1648	7.46	20231024	2.83	N	048550	500	483 억	2531773	N	N	2660	N	N
36	20231025	140456	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1767	3	2	0.17	182351191	102056	34.82	1764	1815	1758	2290	1235	1764	1786.78	2.62	17379	1844	1804	1726	1686	1608	1824	1706	484	526	500	1090	1	1	96706620	1709	31.55	1.57	12	0.11	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	2.83	N	048550	500	483 억	2531773	N	N	2660	N	N
37	20231025	130457	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1767	3	2	0.17	163306901	91245	31.13	1764	1815	1758	2290	1235	1764	1789.76	2.62	15722	1844	1804	1726	1686	1608	1824	1706	484	526	500	1090	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	2.83	N	048550	500	483 억	2531773	N	N	2660	N	N
38	20231025	120456	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1779	15	2	0.85	144466881	80578	27.49	1764	1815	1763	2290	1235	1764	1792.88	2.62	16583	1844	1804	1726	1686	1608	1824	1706	484	526	500	1090	1	1	96706620	1720	31.77	1.58	12	0.08	56.00	1123.00	5990	20230215	-70.30	1648	20231024	7.95	5990	-70.30	20230215	1648	7.95	20231024	5990	-70.30	20230215	1648	7.95	20231024	2.83	N	048550	500	483 억	2531773	N	N	2660	N	N
39	20231025	110457	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1780	16	2	0.91	133070516	74175	25.31	1764	1815	1763	2290	1235	1764	1794.01	2.62	15580	1844	1804	1726	1686	1608	1824	1706	484	526	500	1090	1	1	96706620	1721	31.79	1.59	12	0.08	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	2.83	N	048550	500	483 억	2531773	N	N	2660	N	N
40	20231025	100457	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1795	31	2	1.76	118033092	65762	22.44	1764	1815	1763	2290	1235	1764	1794.85	2.62	11720	1844	1804	1726	1686	1608	1824	1706	484	526	500	1090	1	1	96706620	1736	32.05	1.60	12	0.07	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	2.83	N	048550	500	483 억	2531773	N	N	2660	N	N
41	20231025	090455	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1782	18	2	1.02	6288382	3552	1.21	1764	1782	1763	2290	1235	1764	1770.38	2.62	1808	1844	1804	1726	1686	1608	1824	1706	484	526	500	1090	1	1	96706620	1723	31.82	1.59	12	0.00	56.00	1123.00	5990	20230215	-70.25	1648	20231024	8.13	5990	-70.25	20230215	1648	8.13	20231024	5990	-70.25	20230215	1648	8.13	20231024	2.83	N	048550	500	483 억	2531773	N	N	2660	N	N
42	20231024	160446	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	1764	85	2	5.06	501121932	292006	168.92	1672	1766	1648	2180	1176	1679	1716.13	2.50	113176	1770	1724	1697	1651	1624	1747	1674	484	501	500	1040	1	1	96706620	1706	31.50	1.57	12	0.30	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	2.85	N	048550	500	483 억	2418021	N	N	2660	N	N
43	20231024	150454	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	1750	71	2	4.23	454259005	265400	153.53	1672	1760	1648	2180	1176	1679	1711.60	2.50	93208	1770	1724	1697	1651	1624	1747	1674	484	501	500	1040	1	1	96706620	1692	31.25	1.56	12	0.27	56.00	1123.00	5990	20230215	-70.78	1648	20231024	6.19	5990	-70.78	20230215	1648	6.19	20231024	5990	-70.78	20230215	1648	6.19	20231024	2.85	N	048550	500	483 억	2418021	N	N	0	N	N
44	20231024	140445	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	1747	68	2	4.05	341026442	200789	116.15	1672	1747	1648	2180	1176	1679	1698.43	2.50	52351	1770	1724	1697	1651	1624	1747	1674	484	501	500	1040	1	1	96706620	1689	31.20	1.56	12	0.21	56.00	1123.00	5990	20230215	-70.83	1648	20231024	6.01	5990	-70.83	20230215	1648	6.01	20231024	5990	-70.83	20230215	1648	6.01	20231024	2.85	N	048550	500	483 억	2418021	N	N	0	N	N
45	20231024	130452	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	1719	40	2	2.38	246283414	146001	84.46	1672	1728	1648	2180	1176	1679	1686.86	2.50	3618	1770	1724	1697	1651	1624	1747	1674	484	501	500	1040	1	1	96706620	1662	30.70	1.53	12	0.15	56.00	1123.00	5990	20230215	-71.30	1648	20231024	4.31	5990	-71.30	20230215	1648	4.31	20231024	5990	-71.30	20230215	1648	4.31	20231024	2.85	N	048550	500	483 억	2418021	N	N	0	N	N
46	20231024	120456	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	1682	3	2	0.18	193174019	114627	66.31	1672	1728	1648	2180	1176	1679	1685.24	2.50	-12069	1770	1724	1697	1651	1624	1747	1674	484	501	500	1040	1	1	96706620	1627	30.04	1.50	12	0.12	56.00	1123.00	5990	20230215	-71.92	1648	20231024	2.06	5990	-71.92	20230215	1648	2.06	20231024	5990	-71.92	20230215	1648	2.06	20231024	2.85	N	048550	500	483 억	2418021	N	N	0	N	N
47	20231024	110452	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	1663	-16	5	-0.95	175325863	103979	60.15	1672	1728	1648	2180	1176	1679	1686.17	2.50	-19544	1770	1724	1697	1651	1624	1747	1674	484	501	500	1040	1	1	96706620	1608	29.70	1.48	12	0.11	56.00	1123.00	5990	20230215	-72.24	1648	20231024	0.91	5990	-72.24	20230215	1648	0.91	20231024	5990	-72.24	20230215	1648	0.91	20231024	2.85	N	048550	500	483 억	2418021	N	N	0	N	N
48	20231024	100447	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1678	-1	5	-0.06	103187696	60676	35.10	1672	1728	1672	2180	1176	1679	1700.63	2.50	12343	1770	1724	1697	1651	1624	1747	1674	484	501	500	1040	1	1	96706620	1623	29.96	1.49	12	0.06	56.00	1123.00	5990	20230215	-71.99	1670	20231023	0.48	5990	-71.99	20230215	1670	0.48	20231023	5990	-71.99	20230215	1670	0.48	20231023	2.85	N	048550	500	483 억	2418021	N	N	0	N	N
49	20231024	090450	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1700	21	2	1.25	14876904	8888	5.14	1672	1710	1672	2180	1176	1679	1673.82	2.50	2792	1770	1724	1697	1651	1624	1747	1674	484	501	500	1040	1	1	96706620	1644	30.36	1.51	12	0.01	56.00	1123.00	5990	20230215	-71.62	1670	20231023	1.80	5990	-71.62	20230215	1670	1.80	20231023	5990	-71.62	20230215	1670	1.80	20231023	2.85	N	048550	500	483 억	2418021	N	N	0	N	N
50	20231023	160444	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	1679	-13	5	-0.77	283078954	165757	75.80	1670	1743	1670	2195	1185	1692	1707.92	2.43	64310	1773	1732	1704	1663	1635	1718	1649	484	503	500	1040	1	1	96706620	1624	29.98	1.50	12	0.17	56.00	1123.00	5990	20230215	-71.97	1670	20231023	0.54	5990	-71.97	20230215	1670	0.54	20231023	5990	-71.97	20230215	1670	0.54	20231023	2.89	N	048550	500	483 억	2353711	N	N	222	N	N
51	20231023	150446	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	1680	-12	5	-0.71	244256876	142651	65.23	1670	1743	1670	2195	1185	1692	1712.27	2.43	56951	1773	1732	1704	1663	1635	1718	1649	484	503	500	1040	1	1	96706620	1625	30.00	1.50	12	0.15	56.00	1123.00	5990	20230215	-71.95	1670	20231023	0.60	5990	-71.95	20230215	1670	0.60	20231023	5990	-71.95	20230215	1670	0.60	20231023	2.89	N	048550	500	483 억	2353711	N	N	222	N	N
52	20231023	140445	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	1698	6	2	0.35	210977545	122894	56.20	1670	1743	1670	2195	1185	1692	1716.74	2.43	47437	1773	1732	1704	1663	1635	1718	1649	484	503	500	1040	1	1	96706620	1642	30.32	1.51	12	0.13	56.00	1123.00	5990	20230215	-71.65	1670	20231023	1.68	5990	-71.65	20230215	1670	1.68	20231023	5990	-71.65	20230215	1670	1.68	20231023	2.89	N	048550	500	483 억	2353711	N	N	222	N	N
53	20231023	130448	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	1711	19	2	1.12	179625145	104434	47.76	1670	1743	1670	2195	1185	1692	1719.99	2.43	45925	1773	1732	1704	1663	1635	1718	1649	484	503	500	1040	1	1	96706620	1655	30.55	1.52	12	0.11	56.00	1123.00	5990	20230215	-71.44	1670	20231023	2.46	5990	-71.44	20230215	1670	2.46	20231023	5990	-71.44	20230215	1670	2.46	20231023	2.89	N	048550	500	483 억	2353711	N	N	222	N	N
54	20231023	120444	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	1721	29	2	1.71	170530455	99136	45.33	1670	1743	1670	2195	1185	1692	1720.17	2.43	47755	1773	1732	1704	1663	1635	1718	1649	484	503	500	1040	1	1	96706620	1664	30.73	1.53	12	0.10	56.00	1123.00	5990	20230215	-71.27	1670	20231023	3.05	5990	-71.27	20230215	1670	3.05	20231023	5990	-71.27	20230215	1670	3.05	20231023	2.89	N	048550	500	483 억	2353711	N	N	222	N	N
55	20231023	110443	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	1738	46	2	2.72	154273107	89712	41.02	1670	1743	1670	2195	1185	1692	1719.65	2.43	47872	1773	1732	1704	1663	1635	1718	1649	484	503	500	1040	1	1	96706620	1681	31.04	1.55	12	0.09	56.00	1123.00	5990	20230215	-70.98	1670	20231023	4.07	5990	-70.98	20230215	1670	4.07	20231023	5990	-70.98	20230215	1670	4.07	20231023	2.89	N	048550	500	483 억	2353711	N	N	222	N	N
56	20231023	100440	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	1732	40	2	2.36	80597949	47078	21.53	1670	1735	1670	2195	1185	1692	1712.01	2.43	12178	1773	1732	1704	1663	1635	1718	1649	484	503	500	1040	1	1	96706620	1675	30.93	1.54	12	0.05	56.00	1123.00	5990	20230215	-71.09	1670	20231023	3.71	5990	-71.09	20230215	1670	3.71	20231023	5990	-71.09	20230215	1670	3.71	20231023	2.89	N	048550	500	483 억	2353711	N	N	222	N	N
57	20231023	090449	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	1703	11	2	0.65	16546078	9862	4.51	1670	1715	1670	2195	1185	1692	1677.76	2.43	3225	1773	1732	1704	1663	1635	1718	1649	484	503	500	1040	1	1	96706620	1647	30.41	1.52	12	0.01	56.00	1123.00	5990	20230215	-71.57	1670	20231023	1.98	5990	-71.57	20230215	1670	1.98	20231023	5990	-71.57	20230215	1670	1.98	20231023	2.89	N	048550	500	483 억	2353711	N	N	222	N	N
58	20231020	160443	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	1692	-54	5	-3.09	355215724	209001	91.91	1728	1745	1676	2265	1223	1746	1699.64	2.47	-34816	1830	1788	1759	1717	1688	1773	1702	484	519	500	1080	1	1	96706620	1636	30.21	1.51	12	0.22	56.00	1123.00	5990	20230215	-71.75	1676	20231020	0.95	5990	-71.75	20230215	1676	0.95	20231020	5990	-71.75	20230215	1676	0.95	20231020	2.90	N	048550	500	483 억	2388310	N	N	222	N	N
59	20231020	150443	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	1700	-46	5	-2.63	322076230	189434	83.31	1728	1745	1676	2265	1223	1746	1700.20	2.47	-39658	1830	1788	1759	1717	1688	1773	1702	484	519	500	1080	1	1	96706620	1644	30.36	1.51	12	0.20	56.00	1123.00	5990	20230215	-71.62	1676	20231020	1.43	5990	-71.62	20230215	1676	1.43	20231020	5990	-71.62	20230215	1676	1.43	20231020	2.90	N	048550	500	483 억	2388310	N	N	13	N	N
60	20231020	140446	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	1719	-27	5	-1.55	286115566	168453	74.08	1728	1745	1676	2265	1223	1746	1698.49	2.47	-30987	1830	1788	1759	1717	1688	1773	1702	484	519	500	1080	1	1	96706620	1662	30.70	1.53	12	0.17	56.00	1123.00	5990	20230215	-71.30	1676	20231020	2.57	5990	-71.30	20230215	1676	2.57	20231020	5990	-71.30	20230215	1676	2.57	20231020	2.90	N	048550	500	483 억	2388310	N	N	13	N	N
61	20231020	130434	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	1695	-51	5	-2.92	255057486	150290	66.09	1728	1745	1676	2265	1223	1746	1697.10	2.47	-42256	1830	1788	1759	1717	1688	1773	1702	484	519	500	1080	1	1	96706620	1639	30.27	1.51	12	0.16	56.00	1123.00	5990	20230215	-71.70	1676	20231020	1.13	5990	-71.70	20230215	1676	1.13	20231020	5990	-71.70	20230215	1676	1.13	20231020	2.90	N	048550	500	483 억	2388310	N	N	13	N	N
62	20231020	120441	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	1694	-52	5	-2.98	239391112	141033	62.02	1728	1745	1676	2265	1223	1746	1697.41	2.47	-42873	1830	1788	1759	1717	1688	1773	1702	484	519	500	1080	1	1	96706620	1638	30.25	1.51	12	0.15	56.00	1123.00	5990	20230215	-71.72	1676	20231020	1.07	5990	-71.72	20230215	1676	1.07	20231020	5990	-71.72	20230215	1676	1.07	20231020	2.90	N	048550	500	483 억	2388310	N	N	13	N	N
63	20231020	110445	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	1688	-58	5	-3.32	219096911	128969	56.72	1728	1745	1678	2265	1223	1746	1698.83	2.47	-41582	1830	1788	1759	1717	1688	1773	1702	484	519	500	1080	1	1	96706620	1632	30.14	1.50	12	0.13	56.00	1123.00	5990	20230215	-71.82	1678	20231020	0.60	5990	-71.82	20230215	1678	0.60	20231020	5990	-71.82	20230215	1678	0.60	20231020	2.90	N	048550	500	483 억	2388310	N	N	13	N	N
64	20231020	100441	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	1689	-57	5	-3.26	188757124	110930	48.78	1728	1745	1680	2265	1223	1746	1701.59	2.47	-38076	1830	1788	1759	1717	1688	1773	1702	484	519	500	1080	1	1	96706620	1633	30.16	1.50	12	0.11	56.00	1123.00	5990	20230215	-71.80	1680	20231020	0.54	5990	-71.80	20230215	1680	0.54	20231020	5990	-71.80	20230215	1680	0.54	20231020	2.90	N	048550	500	483 억	2388310	N	N	13	N	N
65	20231020	090443	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	1732	-14	5	-0.80	10752695	6217	2.73	1728	1745	1724	2265	1223	1746	1729.56	2.47	411	1830	1788	1759	1717	1688	1773	1702	484	519	500	1080	1	1	96706620	1675	30.93	1.54	12	0.01	56.00	1123.00	5990	20230215	-71.09	1724	20231020	0.46	5990	-71.09	20230215	1724	0.46	20231020	5990	-71.09	20230215	1724	0.46	20231020	2.90	N	048550	500	483 억	2388310	N	N	13	N	N
66	20231019	160439	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	1746	-61	5	-3.38	396699771	226617	186.16	1800	1801	1730	2345	1265	1807	1750.54	2.50	-32262	1857	1831	1818	1792	1779	1825	1786	484	538	500	1120	1	1	96706620	1688	31.18	1.55	12	0.23	56.00	1123.00	5990	20230215	-70.85	1730	20231019	0.92	5990	-70.85	20230215	1730	0.92	20231019	5990	-70.85	20230215	1730	0.92	20231019	2.90	N	048550	500	483 억	2420572	N	N	13	N	N
67	20231019	150438	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	1740	-67	5	-3.71	382465712	218432	179.44	1800	1801	1730	2345	1265	1807	1750.96	2.50	-31092	1857	1831	1818	1792	1779	1825	1786	484	538	500	1120	1	1	96706620	1683	31.07	1.55	12	0.23	56.00	1123.00	5990	20230215	-70.95	1730	20231019	0.58	5990	-70.95	20230215	1730	0.58	20231019	5990	-70.95	20230215	1730	0.58	20231019	2.90	N	048550	500	483 억	2420572	N	N	170	N	N
68	20231019	140440	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	1740	-67	5	-3.71	281809653	160379	131.75	1800	1801	1737	2345	1265	1807	1757.15	2.50	-30946	1857	1831	1818	1792	1779	1825	1786	484	538	500	1120	1	1	96706620	1683	31.07	1.55	12	0.17	56.00	1123.00	5990	20230215	-70.95	1737	20231019	0.17	5990	-70.95	20230215	1737	0.17	20231019	5990	-70.95	20230215	1737	0.17	20231019	2.90	N	048550	500	483 억	2420572	N	N	170	N	N
69	20231019	130436	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1748	-59	5	-3.27	258134365	146788	120.58	1800	1801	1745	2345	1265	1807	1758.55	2.50	-21574	1857	1831	1818	1792	1779	1825	1786	484	538	500	1120	1	1	96706620	1690	31.21	1.56	12	0.15	56.00	1123.00	5990	20230215	-70.82	1737	20231006	0.63	5990	-70.82	20230215	1737	0.63	20231006	5990	-70.82	20230215	1737	0.63	20231006	2.90	N	048550	500	483 억	2420572	N	N	170	N	N
70	20231019	120439	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1763	-44	5	-2.43	183917928	104357	85.73	1800	1801	1750	2345	1265	1807	1762.39	2.50	-7075	1857	1831	1818	1792	1779	1825	1786	484	538	500	1120	1	1	96706620	1705	31.48	1.57	12	0.11	56.00	1123.00	5990	20230215	-70.57	1737	20231006	1.50	5990	-70.57	20230215	1737	1.50	20231006	5990	-70.57	20230215	1737	1.50	20231006	2.90	N	048550	500	483 억	2420572	N	N	170	N	N
71	20231019	110439	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1763	-44	5	-2.43	145451806	82511	67.78	1800	1801	1750	2345	1265	1807	1762.82	2.50	895	1857	1831	1818	1792	1779	1825	1786	484	538	500	1120	1	1	96706620	1705	31.48	1.57	12	0.09	56.00	1123.00	5990	20230215	-70.57	1737	20231006	1.50	5990	-70.57	20230215	1737	1.50	20231006	5990	-70.57	20230215	1737	1.50	20231006	2.90	N	048550	500	483 억	2420572	N	N	170	N	N
72	20231019	100436	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1767	-40	5	-2.21	118334863	67162	55.17	1800	1801	1750	2345	1265	1807	1761.93	2.50	5406	1857	1831	1818	1792	1779	1825	1786	484	538	500	1120	1	1	96706620	1709	31.55	1.57	12	0.07	56.00	1123.00	5990	20230215	-70.50	1737	20231006	1.73	5990	-70.50	20230215	1737	1.73	20231006	5990	-70.50	20230215	1737	1.73	20231006	2.90	N	048550	500	483 억	2420572	N	N	170	N	N
73	20231019	090439	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1782	-25	5	-1.38	13691153	7674	6.30	1800	1801	1780	2345	1265	1807	1784.10	2.50	-647	1857	1831	1818	1792	1779	1825	1786	484	538	500	1120	1	1	96706620	1723	31.82	1.59	12	0.01	56.00	1123.00	5990	20230215	-70.25	1737	20231006	2.59	5990	-70.25	20230215	1737	2.59	20231006	5990	-70.25	20230215	1737	2.59	20231006	2.90	N	048550	500	483 억	2420572	N	N	170	N	N
74	20231018	160441	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1807	-13	5	-0.71	218186693	119457	129.08	1819	1844	1805	2365	1274	1820	1826.51	2.52	-19076	1865	1842	1822	1799	1779	1854	1811	484	545	500	1120	1	1	96706620	1747	32.27	1.61	12	0.12	56.00	1123.00	5990	20230215	-69.83	1737	20231006	4.03	5990	-69.83	20230215	1737	4.03	20231006	5990	-69.83	20230215	1737	4.03	20231006	2.92	N	048550	500	483 억	2439648	N	N	170	N	N
75	20231018	150435	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1810	-10	5	-0.55	203318876	111236	120.20	1819	1844	1805	2365	1274	1820	1827.82	2.52	-20986	1865	1842	1822	1799	1779	1854	1811	484	545	500	1120	1	1	96706620	1750	32.32	1.61	12	0.12	56.00	1123.00	5990	20230215	-69.78	1737	20231006	4.20	5990	-69.78	20230215	1737	4.20	20231006	5990	-69.78	20230215	1737	4.20	20231006	2.92	N	048550	500	483 억	2439648	N	N	1134	N	N
76	20231018	140432	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1826	6	2	0.33	158902865	86745	93.73	1819	1844	1805	2365	1274	1820	1831.84	2.52	-17178	1865	1842	1822	1799	1779	1854	1811	484	545	500	1120	1	1	96706620	1766	32.61	1.63	12	0.09	56.00	1123.00	5990	20230215	-69.52	1737	20231006	5.12	5990	-69.52	20230215	1737	5.12	20231006	5990	-69.52	20230215	1737	5.12	20231006	2.92	N	048550	500	483 억	2439648	N	N	1134	N	N
77	20231018	130430	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1830	10	2	0.55	144455585	78809	85.16	1819	1844	1805	2365	1274	1820	1832.98	2.52	-17004	1865	1842	1822	1799	1779	1854	1811	484	545	500	1120	1	1	96706620	1770	32.68	1.63	12	0.08	56.00	1123.00	5990	20230215	-69.45	1737	20231006	5.35	5990	-69.45	20230215	1737	5.35	20231006	5990	-69.45	20230215	1737	5.35	20231006	2.92	N	048550	500	483 억	2439648	N	N	1134	N	N
78	20231018	120437	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1832	12	2	0.66	124797309	68052	73.53	1819	1844	1805	2365	1274	1820	1833.85	2.52	-15452	1865	1842	1822	1799	1779	1854	1811	484	545	500	1120	1	1	96706620	1772	32.71	1.63	12	0.07	56.00	1123.00	5990	20230215	-69.42	1737	20231006	5.47	5990	-69.42	20230215	1737	5.47	20231006	5990	-69.42	20230215	1737	5.47	20231006	2.92	N	048550	500	483 억	2439648	N	N	1134	N	N
79	20231018	110433	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1834	14	2	0.77	47619323	26066	28.17	1819	1840	1805	2365	1274	1820	1826.87	2.52	-5363	1865	1842	1822	1799	1779	1854	1811	484	545	500	1120	1	1	96706620	1774	32.75	1.63	12	0.03	56.00	1123.00	5990	20230215	-69.38	1737	20231006	5.58	5990	-69.38	20230215	1737	5.58	20231006	5990	-69.38	20230215	1737	5.58	20231006	2.92	N	048550	500	483 억	2439648	N	N	1134	N	N
80	20231018	100436	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1833	13	2	0.71	29655175	16247	17.56	1819	1840	1805	2365	1274	1820	1825.27	2.52	-2255	1865	1842	1822	1799	1779	1854	1811	484	545	500	1120	1	1	96706620	1773	32.73	1.63	12	0.02	56.00	1123.00	5990	20230215	-69.40	1737	20231006	5.53	5990	-69.40	20230215	1737	5.53	20231006	5990	-69.40	20230215	1737	5.53	20231006	2.92	N	048550	500	483 억	2439648	N	N	1134	N	N
81	20231018	090433	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1805	-15	5	-0.82	7443463	4092	4.42	1819	1828	1805	2365	1274	1820	1819.03	2.52	160	1865	1842	1822	1799	1779	1854	1811	484	545	500	1120	1	1	96706620	1746	32.23	1.61	12	0.00	56.00	1123.00	5990	20230215	-69.87	1737	20231006	3.91	5990	-69.87	20230215	1737	3.91	20231006	5990	-69.87	20230215	1737	3.91	20231006	2.92	N	048550	500	483 억	2439648	N	N	1134	N	N
82	20231017	160435	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1820	27	2	1.51	163513747	89451	40.75	1804	1845	1802	2330	1256	1793	1827.98	2.47	49844	1896	1844	1817	1765	1738	1831	1752	484	537	500	1110	1	1	96706620	1760	32.50	1.62	12	0.09	56.00	1123.00	5990	20230215	-69.62	1737	20231006	4.78	5990	-69.62	20230215	1737	4.78	20231006	5990	-69.62	20230215	1737	4.78	20231006	2.93	N	048550	500	483 억	2389804	N	N	1134	N	N
83	20231017	150435	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1828	35	2	1.95	145900919	79783	36.35	1804	1845	1802	2330	1256	1793	1828.72	2.47	44973	1896	1844	1817	1765	1738	1831	1752	484	537	500	1110	1	1	96706620	1768	32.64	1.63	12	0.08	56.00	1123.00	5990	20230215	-69.48	1737	20231006	5.24	5990	-69.48	20230215	1737	5.24	20231006	5990	-69.48	20230215	1737	5.24	20231006	2.93	N	048550	500	483 억	2389804	N	N	7341	N	N
84	20231017	140436	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1838	45	2	2.51	132981965	72725	33.13	1804	1845	1802	2330	1256	1793	1828.56	2.47	43175	1896	1844	1817	1765	1738	1831	1752	484	537	500	1110	1	1	96706620	1777	32.82	1.64	12	0.08	56.00	1123.00	5990	20230215	-69.32	1737	20231006	5.81	5990	-69.32	20230215	1737	5.81	20231006	5990	-69.32	20230215	1737	5.81	20231006	2.93	N	048550	500	483 억	2389804	N	N	7341	N	N
85	20231017	130434	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1836	43	2	2.40	122256678	66885	30.47	1804	1845	1802	2330	1256	1793	1827.86	2.47	44353	1896	1844	1817	1765	1738	1831	1752	484	537	500	1110	1	1	96706620	1776	32.79	1.63	12	0.07	56.00	1123.00	5990	20230215	-69.35	1737	20231006	5.70	5990	-69.35	20230215	1737	5.70	20231006	5990	-69.35	20230215	1737	5.70	20231006	2.93	N	048550	500	483 억	2389804	N	N	7341	N	N
86	20231017	120436	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1839	46	2	2.57	113418889	62078	28.28	1804	1845	1802	2330	1256	1793	1827.04	2.47	41991	1896	1844	1817	1765	1738	1831	1752	484	537	500	1110	1	1	96706620	1778	32.84	1.64	12	0.06	56.00	1123.00	5990	20230215	-69.30	1737	20231006	5.87	5990	-69.30	20230215	1737	5.87	20231006	5990	-69.30	20230215	1737	5.87	20231006	2.93	N	048550	500	483 억	2389804	N	N	7341	N	N
87	20231017	110431	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1839	46	2	2.57	99758173	54646	24.90	1804	1845	1802	2330	1256	1793	1825.53	2.47	40600	1896	1844	1817	1765	1738	1831	1752	484	537	500	1110	1	1	96706620	1778	32.84	1.64	12	0.06	56.00	1123.00	5990	20230215	-69.30	1737	20231006	5.87	5990	-69.30	20230215	1737	5.87	20231006	5990	-69.30	20230215	1737	5.87	20231006	2.93	N	048550	500	483 억	2389804	N	N	7341	N	N
88	20231017	100429	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1826	33	2	1.84	48483698	26666	12.15	1804	1845	1802	2330	1256	1793	1818.18	2.47	15534	1896	1844	1817	1765	1738	1831	1752	484	537	500	1110	1	1	96706620	1766	32.61	1.63	12	0.03	56.00	1123.00	5990	20230215	-69.52	1737	20231006	5.12	5990	-69.52	20230215	1737	5.12	20231006	5990	-69.52	20230215	1737	5.12	20231006	2.93	N	048550	500	483 억	2389804	N	N	7341	N	N
89	20231017	090432	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1821	28	2	1.56	8240975	4567	2.08	1804	1822	1804	2330	1256	1793	1804.46	2.47	323	1896	1844	1817	1765	1738	1831	1752	484	537	500	1110	1	1	96706620	1761	32.52	1.62	12	0.00	56.00	1123.00	5990	20230215	-69.60	1737	20231006	4.84	5990	-69.60	20230215	1737	4.84	20231006	5990	-69.60	20230215	1737	4.84	20231006	2.93	N	048550	500	483 억	2389804	N	N	7341	N	N
90	20231016	160431	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1793	-77	5	-4.12	389158960	216069	112.86	1869	1869	1790	2430	1309	1870	1801.12	2.51	-40756	1954	1912	1891	1849	1828	1901	1838	484	560	500	1150	1	1	96706620	1734	32.02	1.60	12	0.22	56.00	1123.00	5990	20230215	-70.07	1737	20231006	3.22	5990	-70.07	20230215	1737	3.22	20231006	5990	-70.07	20230215	1737	3.22	20231006	2.95	N	048550	500	483 억	2430777	N	N	7341	N	N
91	20231016	150431	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1804	-66	5	-3.53	359291508	199466	104.18	1869	1869	1790	2430	1309	1870	1801.24	2.51	-42688	1954	1912	1891	1849	1828	1901	1838	484	560	500	1150	1	1	96706620	1745	32.21	1.61	12	0.21	56.00	1123.00	5990	20230215	-69.88	1737	20231006	3.86	5990	-69.88	20230215	1737	3.86	20231006	5990	-69.88	20230215	1737	3.86	20231006	2.95	N	048550	500	483 억	2430777	N	N	1486	N	N
92	20231016	140431	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1797	-73	5	-3.90	265032937	146982	76.77	1869	1869	1790	2430	1309	1870	1803.13	2.51	-41468	1954	1912	1891	1849	1828	1901	1838	484	560	500	1150	1	1	96706620	1738	32.09	1.60	12	0.15	56.00	1123.00	5990	20230215	-70.00	1737	20231006	3.45	5990	-70.00	20230215	1737	3.45	20231006	5990	-70.00	20230215	1737	3.45	20231006	2.95	N	048550	500	483 억	2430777	N	N	1486	N	N
93	20231016	130430	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1800	-70	5	-3.74	260765443	144608	75.53	1869	1869	1790	2430	1309	1870	1803.22	2.51	-40933	1954	1912	1891	1849	1828	1901	1838	484	560	500	1150	1	1	96706620	1741	32.14	1.60	12	0.15	56.00	1123.00	5990	20230215	-69.95	1737	20231006	3.63	5990	-69.95	20230215	1737	3.63	20231006	5990	-69.95	20230215	1737	3.63	20231006	2.95	N	048550	500	483 억	2430777	N	N	1486	N	N
94	20231016	120429	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1800	-70	5	-3.74	201769752	111793	58.39	1869	1869	1790	2430	1309	1870	1804.81	2.51	-22732	1954	1912	1891	1849	1828	1901	1838	484	560	500	1150	1	1	96706620	1741	32.14	1.60	12	0.12	56.00	1123.00	5990	20230215	-69.95	1737	20231006	3.63	5990	-69.95	20230215	1737	3.63	20231006	5990	-69.95	20230215	1737	3.63	20231006	2.95	N	048550	500	483 억	2430777	N	N	1486	N	N
95	20231016	110428	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1800	-70	5	-3.74	194091624	107531	56.17	1869	1869	1790	2430	1309	1870	1804.94	2.51	-20745	1954	1912	1891	1849	1828	1901	1838	484	560	500	1150	1	1	96706620	1741	32.14	1.60	12	0.11	56.00	1123.00	5990	20230215	-69.95	1737	20231006	3.63	5990	-69.95	20230215	1737	3.63	20231006	5990	-69.95	20230215	1737	3.63	20231006	2.95	N	048550	500	483 억	2430777	N	N	1486	N	N
96	20231016	100424	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1810	-60	5	-3.21	79319460	43698	22.82	1869	1869	1805	2430	1309	1870	1815.08	2.51	-15257	1954	1912	1891	1849	1828	1901	1838	484	560	500	1150	1	1	96706620	1750	32.32	1.61	12	0.05	56.00	1123.00	5990	20230215	-69.78	1737	20231006	4.20	5990	-69.78	20230215	1737	4.20	20231006	5990	-69.78	20230215	1737	4.20	20231006	2.95	N	048550	500	483 억	2430777	N	N	1486	N	N
97	20231016	090427	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1816	-54	5	-2.89	5592620	3028	1.58	1869	1869	1811	2430	1309	1870	1846.39	2.51	-1913	1954	1912	1891	1849	1828	1901	1838	484	560	500	1150	1	1	96706620	1756	32.43	1.62	12	0.00	56.00	1123.00	5990	20230215	-69.68	1737	20231006	4.55	5990	-69.68	20230215	1737	4.55	20231006	5990	-69.68	20230215	1737	4.55	20231006	2.95	N	048550	500	483 억	2430777	N	N	1486	N	N
98	20231012	160437	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1925	66	2	3.55	604696818	316001	122.17	1860	1935	1860	2415	1302	1859	1913.59	2.55	127549	1914	1886	1842	1814	1770	1900	1828	484	556	500	1150	1	1	96706620	1862	34.38	1.71	12	0.33	56.00	1123.00	5990	20230215	-67.86	1737	20231006	10.82	5990	-67.86	20230215	1737	10.82	20231006	5990	-67.86	20230215	1737	10.82	20231006	2.95	N	048550	500	483 억	2462066	N	N	4160	N	N
99	20231012	150429	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1931	72	2	3.87	536467630	280584	108.47	1860	1935	1860	2415	1302	1859	1911.97	2.55	115026	1914	1886	1842	1814	1770	1900	1828	484	556	500	1150	1	1	96706620	1867	34.48	1.72	12	0.29	56.00	1123.00	5990	20230215	-67.76	1737	20231006	11.17	5990	-67.76	20230215	1737	11.17	20231006	5990	-67.76	20230215	1737	11.17	20231006	2.95	N	048550	500	483 억	2462066	N	N	0	N	N
100	20231012	140429	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1930	71	2	3.82	462456635	242239	93.65	1860	1935	1860	2415	1302	1859	1909.09	2.55	106203	1914	1886	1842	1814	1770	1900	1828	484	556	500	1150	1	1	96706620	1866	34.46	1.72	12	0.25	56.00	1123.00	5990	20230215	-67.78	1737	20231006	11.11	5990	-67.78	20230215	1737	11.11	20231006	5990	-67.78	20230215	1737	11.11	20231006	2.95	N	048550	500	483 억	2462066	N	N	0	N	N
101	20231012	130429	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1927	68	2	3.66	350016001	183921	71.10	1860	1929	1860	2415	1302	1859	1903.08	2.55	94954	1914	1886	1842	1814	1770	1900	1828	484	556	500	1150	1	1	96706620	1864	34.41	1.72	12	0.19	56.00	1123.00	5990	20230215	-67.83	1737	20231006	10.94	5990	-67.83	20230215	1737	10.94	20231006	5990	-67.83	20230215	1737	10.94	20231006	2.95	N	048550	500	483 억	2462066	N	N	0	N	N
102	20231012	120436	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1924	65	2	3.50	289617380	152583	58.99	1860	1924	1860	2415	1302	1859	1898.10	2.55	79410	1914	1886	1842	1814	1770	1900	1828	484	556	500	1150	1	1	96706620	1861	34.36	1.71	12	0.16	56.00	1123.00	5990	20230215	-67.88	1737	20231006	10.77	5990	-67.88	20230215	1737	10.77	20231006	5990	-67.88	20230215	1737	10.77	20231006	2.95	N	048550	500	483 억	2462066	N	N	0	N	N
103	20231012	110434	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1910	51	2	2.74	196432052	103987	40.20	1860	1911	1860	2415	1302	1859	1889.01	2.55	51817	1914	1886	1842	1814	1770	1900	1828	484	556	500	1150	1	1	96706620	1847	34.11	1.70	12	0.11	56.00	1123.00	5990	20230215	-68.11	1737	20231006	9.96	5990	-68.11	20230215	1737	9.96	20231006	5990	-68.11	20230215	1737	9.96	20231006	2.95	N	048550	500	483 억	2462066	N	N	0	N	N
104	20231012	100432	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1887	28	2	1.51	73811007	39306	15.20	1860	1888	1860	2415	1302	1859	1877.86	2.55	8999	1914	1886	1842	1814	1770	1900	1828	484	556	500	1150	1	1	96706620	1825	33.70	1.68	12	0.04	56.00	1123.00	5990	20230215	-68.50	1737	20231006	8.64	5990	-68.50	20230215	1737	8.64	20231006	5990	-68.50	20230215	1737	8.64	20231006	2.95	N	048550	500	483 억	2462066	N	N	0	N	N
105	20231012	090434	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1878	19	2	1.02	14087121	7548	2.92	1860	1880	1860	2415	1302	1859	1866.34	2.55	2102	1914	1886	1842	1814	1770	1900	1828	484	556	500	1150	1	1	96706620	1816	33.54	1.67	12	0.01	56.00	1123.00	5990	20230215	-68.65	1737	20231006	8.12	5990	-68.65	20230215	1737	8.12	20231006	5990	-68.65	20230215	1737	8.12	20231006	2.95	N	048550	500	483 억	2462066	N	N	0	N	N
106	20231011	160430	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1859	64	2	3.57	474545741	258089	140.98	1837	1870	1798	2330	1257	1795	1838.74	2.43	107870	1887	1840	1805	1758	1723	1823	1741	484	535	500	1110	1	1	96706620	1798	33.20	1.66	12	0.27	56.00	1123.00	5990	20230215	-68.96	1737	20231006	7.02	5990	-68.96	20230215	1737	7.02	20231006	5990	-68.96	20230215	1737	7.02	20231006	2.97	N	048550	500	483 억	2349608	N	N	170	N	N
107	20231011	150430	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1859	64	2	3.57	442253043	240633	131.45	1837	1870	1798	2330	1257	1795	1837.93	2.43	104358	1887	1840	1805	1758	1723	1823	1741	484	535	500	1110	1	1	96706620	1798	33.20	1.66	12	0.25	56.00	1123.00	5990	20230215	-68.96	1737	20231006	7.02	5990	-68.96	20230215	1737	7.02	20231006	5990	-68.96	20230215	1737	7.02	20231006	2.97	N	048550	500	483 억	2349608	N	N	170	N	N
108	20231011	140435	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1856	61	2	3.40	416801243	226960	123.98	1837	1870	1798	2330	1257	1795	1836.51	2.43	99893	1887	1840	1805	1758	1723	1823	1741	484	535	500	1110	1	1	96706620	1795	33.14	1.65	12	0.23	56.00	1123.00	5990	20230215	-69.02	1737	20231006	6.85	5990	-69.02	20230215	1737	6.85	20231006	5990	-69.02	20230215	1737	6.85	20231006	2.97	N	048550	500	483 억	2349608	N	N	170	N	N
109	20231011	130427	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1857	62	2	3.45	380814737	207604	113.40	1837	1870	1798	2330	1257	1795	1834.39	2.43	93988	1887	1840	1805	1758	1723	1823	1741	484	535	500	1110	1	1	96706620	1796	33.16	1.65	12	0.21	56.00	1123.00	5990	20230215	-69.00	1737	20231006	6.91	5990	-69.00	20230215	1737	6.91	20231006	5990	-69.00	20230215	1737	6.91	20231006	2.97	N	048550	500	483 억	2349608	N	N	170	N	N
110	20231011	120437	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1846	51	2	2.84	271837931	148867	81.32	1837	1848	1798	2330	1257	1795	1826.11	2.43	56894	1887	1840	1805	1758	1723	1823	1741	484	535	500	1110	1	1	96706620	1785	32.96	1.64	12	0.15	56.00	1123.00	5990	20230215	-69.18	1737	20231006	6.28	5990	-69.18	20230215	1737	6.28	20231006	5990	-69.18	20230215	1737	6.28	20231006	2.97	N	048550	500	483 억	2349608	N	N	170	N	N
111	20231011	110432	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1846	51	2	2.84	248378649	136158	74.38	1837	1848	1798	2330	1257	1795	1824.26	2.43	50977	1887	1840	1805	1758	1723	1823	1741	484	535	500	1110	1	1	96706620	1785	32.96	1.64	12	0.14	56.00	1123.00	5990	20230215	-69.18	1737	20231006	6.28	5990	-69.18	20230215	1737	6.28	20231006	5990	-69.18	20230215	1737	6.28	20231006	2.97	N	048550	500	483 억	2349608	N	N	170	N	N
112	20231011	100429	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1833	38	2	2.12	198887888	109287	59.70	1837	1848	1798	2330	1257	1795	1819.94	2.43	54523	1887	1840	1805	1758	1723	1823	1741	484	535	500	1110	1	1	96706620	1773	32.73	1.63	12	0.11	56.00	1123.00	5990	20230215	-69.40	1737	20231006	5.53	5990	-69.40	20230215	1737	5.53	20231006	5990	-69.40	20230215	1737	5.53	20231006	2.97	N	048550	500	483 억	2349608	N	N	170	N	N
113	20231011	090432	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1816	21	2	1.17	30910219	17073	9.33	1837	1837	1803	2330	1257	1795	1810.77	2.43	6940	1887	1840	1805	1758	1723	1823	1741	484	535	500	1110	1	1	96706620	1756	32.43	1.62	12	0.02	56.00	1123.00	5990	20230215	-69.68	1737	20231006	4.55	5990	-69.68	20230215	1737	4.55	20231006	5990	-69.68	20230215	1737	4.55	20231006	2.97	N	048550	500	483 억	2349608	N	N	170	N	N
114	20231010	160427	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1795	-41	5	-2.23	320061299	177598	86.40	1834	1852	1770	2385	1286	1836	1802.21	2.45	-23521	1920	1877	1807	1764	1694	1899	1786	484	549	500	1130	1	1	96706620	1736	32.05	1.60	12	0.18	56.00	1123.00	5990	20230215	-70.03	1737	20231006	3.34	5990	-70.03	20230215	1737	3.34	20231006	5990	-70.03	20230215	1737	3.34	20231006	3.02	N	048550	500	483 억	2373129	N	N	170	N	N
115	20231010	150426	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1784	-52	5	-2.83	234276236	129550	63.02	1834	1852	1781	2385	1286	1836	1808.38	2.45	-12510	1920	1877	1807	1764	1694	1899	1786	484	549	500	1130	1	1	96706620	1725	31.86	1.59	12	0.13	56.00	1123.00	5990	20230215	-70.22	1737	20231006	2.71	5990	-70.22	20230215	1737	2.71	20231006	5990	-70.22	20230215	1737	2.71	20231006	3.02	N	048550	500	483 억	2373129	N	N	1610	N	N
116	20231010	140427	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1789	-47	5	-2.56	159494376	87676	42.65	1834	1852	1781	2385	1286	1836	1819.13	2.45	-2676	1920	1877	1807	1764	1694	1899	1786	484	549	500	1130	1	1	96706620	1730	31.95	1.59	12	0.09	56.00	1123.00	5990	20230215	-70.13	1737	20231006	2.99	5990	-70.13	20230215	1737	2.99	20231006	5990	-70.13	20230215	1737	2.99	20231006	3.02	N	048550	500	483 억	2373129	N	N	1610	N	N
117	20231010	130424	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1799	-37	5	-2.02	125294467	68573	33.36	1834	1852	1787	2385	1286	1836	1827.17	2.45	-903	1920	1877	1807	1764	1694	1899	1786	484	549	500	1130	1	1	96706620	1740	32.12	1.60	12	0.07	56.00	1123.00	5990	20230215	-69.97	1737	20231006	3.57	5990	-69.97	20230215	1737	3.57	20231006	5990	-69.97	20230215	1737	3.57	20231006	3.02	N	048550	500	483 억	2373129	N	N	1610	N	N
118	20231010	120425	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1820	-16	5	-0.87	103748278	56647	27.56	1834	1852	1787	2385	1286	1836	1831.49	2.45	6617	1920	1877	1807	1764	1694	1899	1786	484	549	500	1130	1	1	96706620	1760	32.50	1.62	12	0.06	56.00	1123.00	5990	20230215	-69.62	1737	20231006	4.78	5990	-69.62	20230215	1737	4.78	20231006	5990	-69.62	20230215	1737	4.78	20231006	3.02	N	048550	500	483 억	2373129	N	N	1610	N	N
119	20231010	110416	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1818	-18	5	-0.98	92162434	50288	24.46	1834	1852	1787	2385	1286	1836	1832.69	2.45	6150	1920	1877	1807	1764	1694	1899	1786	484	549	500	1130	1	1	96706620	1758	32.46	1.62	12	0.05	56.00	1123.00	5990	20230215	-69.65	1737	20231006	4.66	5990	-69.65	20230215	1737	4.66	20231006	5990	-69.65	20230215	1737	4.66	20231006	3.02	N	048550	500	483 억	2373129	N	N	1610	N	N
120	20231010	100422	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1840	4	2	0.22	60635818	32986	16.05	1834	1852	1822	2385	1286	1836	1838.23	2.45	6917	1920	1877	1807	1764	1694	1899	1786	484	549	500	1130	1	1	96706620	1779	32.86	1.64	12	0.03	56.00	1123.00	5990	20230215	-69.28	1737	20231006	5.93	5990	-69.28	20230215	1737	5.93	20231006	5990	-69.28	20230215	1737	5.93	20231006	3.02	N	048550	500	483 억	2373129	N	N	1610	N	N
121	20231010	090420	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1835	-1	5	-0.05	7538307	4110	2.00	1834	1836	1832	2385	1286	1836	1834.14	2.45	810	1920	1877	1807	1764	1694	1899	1786	484	549	500	1130	1	1	96706620	1775	32.77	1.63	12	0.00	56.00	1123.00	5990	20230215	-69.37	1737	20231006	5.64	5990	-69.37	20230215	1737	5.64	20231006	5990	-69.37	20230215	1737	5.64	20231006	3.02	N	048550	500	483 억	2373129	N	N	1610	N	N
122	20231006	160424	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	1836	85	2	4.85	366703841	201572	90.57	1737	1850	1737	2275	1226	1751	1819.22	2.34	105443	1880	1815	1783	1718	1686	1799	1702	484	524	500	1080	1	1	96706620	1776	32.79	1.63	12	0.21	56.00	1123.00	5990	20230215	-69.35	1737	20231006	5.70	5990	-69.35	20230215	1737	5.70	20231006	5990	-69.35	20230215	1737	5.70	20231006	2.99	N	048550	500	483 억	2267678	N	N	1610	N	N
123	20231006	150417	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	1839	88	2	5.03	339544867	186804	83.93	1737	1850	1737	2275	1226	1751	1817.65	2.34	102112	1880	1815	1783	1718	1686	1799	1702	484	524	500	1080	1	1	96706620	1778	32.84	1.64	12	0.19	56.00	1123.00	5990	20230215	-69.30	1737	20231006	5.87	5990	-69.30	20230215	1737	5.87	20231006	5990	-69.30	20230215	1737	5.87	20231006	2.99	N	048550	500	483 억	2267678	N	N	18	N	N
124	20231006	140417	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	1835	84	2	4.80	307841652	169505	76.16	1737	1850	1737	2275	1226	1751	1816.12	2.34	96476	1880	1815	1783	1718	1686	1799	1702	484	524	500	1080	1	1	96706620	1775	32.77	1.63	12	0.18	56.00	1123.00	5990	20230215	-69.37	1737	20231006	5.64	5990	-69.37	20230215	1737	5.64	20231006	5990	-69.37	20230215	1737	5.64	20231006	2.99	N	048550	500	483 억	2267678	N	N	18	N	N
125	20231006	130415	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	1835	84	2	4.80	296362677	163256	73.35	1737	1850	1737	2275	1226	1751	1815.32	2.34	93466	1880	1815	1783	1718	1686	1799	1702	484	524	500	1080	1	1	96706620	1775	32.77	1.63	12	0.17	56.00	1123.00	5990	20230215	-69.37	1737	20231006	5.64	5990	-69.37	20230215	1737	5.64	20231006	5990	-69.37	20230215	1737	5.64	20231006	2.99	N	048550	500	483 억	2267678	N	N	18	N	N
126	20231006	120412	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	1842	91	2	5.20	273505234	150822	67.77	1737	1850	1737	2275	1226	1751	1813.43	2.34	86553	1880	1815	1783	1718	1686	1799	1702	484	524	500	1080	1	1	96706620	1781	32.89	1.64	12	0.16	56.00	1123.00	5990	20230215	-69.25	1737	20231006	6.04	5990	-69.25	20230215	1737	6.04	20231006	5990	-69.25	20230215	1737	6.04	20231006	2.99	N	048550	500	483 억	2267678	N	N	18	N	N
127	20231006	110411	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	1845	94	2	5.37	258652048	142755	64.14	1737	1850	1737	2275	1226	1751	1811.86	2.34	84383	1880	1815	1783	1718	1686	1799	1702	484	524	500	1080	1	1	96706620	1784	32.95	1.64	12	0.15	56.00	1123.00	5990	20230215	-69.20	1737	20231006	6.22	5990	-69.20	20230215	1737	6.22	20231006	5990	-69.20	20230215	1737	6.22	20231006	2.99	N	048550	500	483 억	2267678	N	N	18	N	N
128	20231006	100412	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	1848	97	2	5.54	212423825	117746	52.90	1737	1850	1737	2275	1226	1751	1804.09	2.34	65696	1880	1815	1783	1718	1686	1799	1702	484	524	500	1080	1	1	96706620	1787	33.00	1.65	12	0.12	56.00	1123.00	5990	20230215	-69.15	1737	20231006	6.39	5990	-69.15	20230215	1737	6.39	20231006	5990	-69.15	20230215	1737	6.39	20231006	2.99	N	048550	500	483 억	2267678	N	N	18	N	N
129	20231006	090409	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	1780	29	2	1.66	45831239	26244	11.79	1737	1782	1737	2275	1226	1751	1746.35	2.34	3174	1880	1815	1783	1718	1686	1799	1702	484	524	500	1080	1	1	96706620	1721	31.79	1.59	12	0.03	56.00	1123.00	5990	20230215	-70.28	1737	20231006	2.48	5990	-70.28	20230215	1737	2.48	20231006	5990	-70.28	20230215	1737	2.48	20231006	2.99	N	048550	500	483 억	2267678	N	N	18	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History