KissMeData/048550/price/prices-20240301.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

68 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	20240329	160512	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1784	-48	5	-2.62	2464096766	1370417	95.44	1847	1851	1768	2380	1283	1832	1798.06	2.03	-54492	1883	1857	1834	1808	1785	1846	1797	484	548	500	1130	1	1	96706620	1725	-17.49	1.74	12	1.42	-102.00	1025.00	3510	20230324	-49.17	1644	20240320	8.52	2155	-17.22	20240110	1644	8.52	20240320	3440	-48.14	20230330	1644	8.52	20240320	1.94	N	048550	500	483 억	1962742	N	N	1	N	N
3	20240329	150514	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1787	-45	5	-2.46	2136605425	1186078	82.60	1847	1851	1773	2380	1283	1832	1801.37	2.03	-99665	1883	1857	1834	1808	1785	1846	1797	484	548	500	1130	1	1	96706620	1728	-17.52	1.74	12	1.23	-102.00	1025.00	3510	20230324	-49.09	1644	20240320	8.70	2155	-17.08	20240110	1644	8.70	20240320	3440	-48.05	20230330	1644	8.70	20240320	1.94	N	048550	500	483 억	1962742	N	N	1666	N	N
4	20240329	140507	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1776	-56	5	-3.06	1841921529	1021679	71.15	1847	1851	1775	2380	1283	1832	1802.80	2.03	-87270	1883	1857	1834	1808	1785	1846	1797	484	548	500	1130	1	1	96706620	1718	-17.41	1.73	12	1.06	-102.00	1025.00	3510	20230324	-49.40	1644	20240320	8.03	2155	-17.59	20240110	1644	8.03	20240320	3440	-48.37	20230330	1644	8.03	20240320	1.94	N	048550	500	483 억	1962742	N	N	1666	N	N
5	20240329	130504	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1783	-49	5	-2.67	1563942916	865616	60.28	1847	1851	1783	2380	1283	1832	1806.70	2.03	-73615	1883	1857	1834	1808	1785	1846	1797	484	548	500	1130	1	1	96706620	1724	-17.48	1.74	12	0.90	-102.00	1025.00	3510	20230324	-49.20	1644	20240320	8.45	2155	-17.26	20240110	1644	8.45	20240320	3440	-48.17	20230330	1644	8.45	20240320	1.94	N	048550	500	483 억	1962742	N	N	1666	N	N
6	20240329	120508	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1788	-44	5	-2.40	1409667324	779202	54.26	1847	1851	1785	2380	1283	1832	1809.08	2.03	-50280	1883	1857	1834	1808	1785	1846	1797	484	548	500	1130	1	1	96706620	1729	-17.53	1.74	12	0.81	-102.00	1025.00	3510	20230324	-49.06	1644	20240320	8.76	2155	-17.03	20240110	1644	8.76	20240320	3440	-48.02	20230330	1644	8.76	20240320	1.94	N	048550	500	483 억	1962742	N	N	1666	N	N
7	20240329	110501	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1791	-41	5	-2.24	1153311339	635983	44.29	1847	1851	1790	2380	1283	1832	1813.39	2.03	-37369	1883	1857	1834	1808	1785	1846	1797	484	548	500	1130	1	1	96706620	1732	-17.56	1.75	12	0.66	-102.00	1025.00	3510	20230324	-48.97	1644	20240320	8.94	2155	-16.89	20240110	1644	8.94	20240320	3440	-47.94	20230330	1644	8.94	20240320	1.94	N	048550	500	483 억	1962742	N	N	1666	N	N
8	20240329	100504	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1802	-30	5	-1.64	786840692	431832	30.07	1847	1851	1798	2380	1283	1832	1822.07	2.03	-55413	1883	1857	1834	1808	1785	1846	1797	484	548	500	1130	1	1	96706620	1743	-17.67	1.76	12	0.45	-102.00	1025.00	3510	20230324	-48.66	1644	20240320	9.61	2155	-16.38	20240110	1644	9.61	20240320	3440	-47.62	20230330	1644	9.61	20240320	1.94	N	048550	500	483 억	1962742	N	N	1666	N	N
9	20240329	090500	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1828	-4	5	-0.22	243466275	132675	9.24	1847	1851	1815	2380	1283	1832	1835.09	2.03	-28192	1883	1857	1834	1808	1785	1846	1797	484	548	500	1130	1	1	96706620	1768	-17.92	1.78	12	0.14	-102.00	1025.00	3510	20230324	-47.92	1644	20240320	11.19	2155	-15.17	20240110	1644	11.19	20240320	3440	-46.86	20230330	1644	11.19	20240320	1.94	N	048550	500	483 억	1962742	N	N	1666	N	N
10	20240328	160506	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1832	-30	5	-1.61	2585526255	1414484	7.72	1860	1860	1811	2420	1304	1862	1827.41	1.89	130371	2298	2080	1892	1674	1486	2189	1783	484	558	500	1150	1	1	96706620	1772	-17.96	1.79	12	1.46	-102.00	1025.00	3510	20230324	-47.81	1644	20240320	11.44	2155	-14.99	20240110	1644	11.44	20240320	3440	-46.74	20230328	1644	11.44	20240320	1.92	N	048550	500	483 억	1832043	N	N	1666	N	N
11	20240328	150507	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1823	-39	5	-2.09	2279873080	1247292	6.81	1860	1860	1811	2420	1304	1862	1827.45	1.89	145751	2298	2080	1892	1674	1486	2189	1783	484	558	500	1150	1	1	96706620	1763	-17.87	1.78	12	1.29	-102.00	1025.00	3510	20230324	-48.06	1644	20240320	10.89	2155	-15.41	20240110	1644	10.89	20240320	3440	-47.01	20230328	1644	10.89	20240320	1.92	N	048550	500	483 억	1832043	N	N	1	N	N
12	20240328	140459	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1821	-41	5	-2.20	2125163880	1162314	6.34	1860	1860	1811	2420	1304	1862	1827.96	1.89	137471	2298	2080	1892	1674	1486	2189	1783	484	558	500	1150	1	1	96706620	1761	-17.85	1.78	12	1.20	-102.00	1025.00	3510	20230324	-48.12	1644	20240320	10.77	2155	-15.50	20240110	1644	10.77	20240320	3440	-47.06	20230328	1644	10.77	20240320	1.92	N	048550	500	483 억	1832043	N	N	1	N	N
13	20240328	130458	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1834	-28	5	-1.50	1902106637	1040209	5.68	1860	1860	1811	2420	1304	1862	1828.10	1.89	125015	2298	2080	1892	1674	1486	2189	1783	484	558	500	1150	1	1	96706620	1774	-17.98	1.79	12	1.08	-102.00	1025.00	3510	20230324	-47.75	1644	20240320	11.56	2155	-14.90	20240110	1644	11.56	20240320	3440	-46.69	20230328	1644	11.56	20240320	1.92	N	048550	500	483 억	1832043	N	N	1	N	N
14	20240328	120503	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1829	-33	5	-1.77	1786094180	976840	5.33	1860	1860	1811	2420	1304	1862	1827.93	1.89	123031	2298	2080	1892	1674	1486	2189	1783	484	558	500	1150	1	1	96706620	1769	-17.93	1.78	12	1.01	-102.00	1025.00	3510	20230324	-47.89	1644	20240320	11.25	2155	-15.13	20240110	1644	11.25	20240320	3440	-46.83	20230328	1644	11.25	20240320	1.92	N	048550	500	483 억	1832043	N	N	1	N	N
15	20240328	110501	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1826	-36	5	-1.93	1616491303	884090	4.82	1860	1860	1811	2420	1304	1862	1827.85	1.89	93984	2298	2080	1892	1674	1486	2189	1783	484	558	500	1150	1	1	96706620	1766	-17.90	1.78	12	0.91	-102.00	1025.00	3510	20230324	-47.98	1644	20240320	11.07	2155	-15.27	20240110	1644	11.07	20240320	3440	-46.92	20230328	1644	11.07	20240320	1.92	N	048550	500	483 억	1832043	N	N	1	N	N
16	20240328	100501	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1814	-48	5	-2.58	1392707545	761387	4.16	1860	1860	1811	2420	1304	1862	1828.52	1.89	59846	2298	2080	1892	1674	1486	2189	1783	484	558	500	1150	1	1	96706620	1754	-17.78	1.77	12	0.79	-102.00	1025.00	3510	20230324	-48.32	1644	20240320	10.34	2155	-15.82	20240110	1644	10.34	20240320	3440	-47.27	20230328	1644	10.34	20240320	1.92	N	048550	500	483 억	1832043	N	N	1	N	N
17	20240328	090510	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1841	-21	5	-1.13	395435795	214643	1.17	1860	1860	1825	2420	1304	1862	1840.84	1.89	16653	2298	2080	1892	1674	1486	2189	1783	484	558	500	1150	1	1	96706620	1780	-18.05	1.80	12	0.22	-102.00	1025.00	3510	20230324	-47.55	1644	20240320	11.98	2155	-14.57	20240110	1644	11.98	20240320	3440	-46.48	20230328	1644	11.98	20240320	1.92	N	048550	500	483 억	1832043	N	N	1	N	N
18	20240327	160508	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1862	158	2	9.27	35956515453	18200293	5881.71	1704	2110	1704	2215	1193	1704	1975.72	1.85	37768	1746	1725	1700	1679	1654	1735	1689	484	511	500	1050	1	1	96706620	1801	-18.25	1.82	12	18.82	-102.00	1025.00	3590	20230322	-48.13	1644	20240320	13.26	2155	-13.60	20240110	1644	13.26	20240320	3445	-45.95	20230327	1644	13.26	20240320	1.92	N	048550	500	483 억	1789629	N	N	1	N	N
19	20240327	150509	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1850	146	2	8.57	35287601328	17840556	5765.45	1704	2110	1704	2215	1193	1704	1977.94	1.85	43046	1746	1725	1700	1679	1654	1735	1689	484	511	500	1050	1	1	96706620	1789	-18.14	1.80	12	18.45	-102.00	1025.00	3590	20230322	-48.47	1644	20240320	12.53	2155	-14.15	20240110	1644	12.53	20240320	3445	-46.30	20230327	1644	12.53	20240320	1.92	N	048550	500	483 억	1789629	N	N	2056	N	N
20	20240327	140510	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1860	156	2	9.15	34185028625	17245318	5573.09	1704	2110	1704	2215	1193	1704	1982.28	1.85	-33411	1746	1725	1700	1679	1654	1735	1689	484	511	500	1050	1	1	96706620	1799	-18.24	1.81	12	17.83	-102.00	1025.00	3590	20230322	-48.19	1644	20240320	13.14	2155	-13.69	20240110	1644	13.14	20240320	3445	-46.01	20230327	1644	13.14	20240320	1.92	N	048550	500	483 억	1789629	N	N	2056	N	N
21	20240327	130509	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1893	189	2	11.09	32669886832	16437042	5311.88	1704	2110	1704	2215	1193	1704	1987.58	1.85	-6804	1746	1725	1700	1679	1654	1735	1689	484	511	500	1050	1	1	96706620	1831	-18.56	1.85	12	17.00	-102.00	1025.00	3590	20230322	-47.27	1644	20240320	15.15	2155	-12.16	20240110	1644	15.15	20240320	3445	-45.05	20230327	1644	15.15	20240320	1.92	N	048550	500	483 억	1789629	N	N	2056	N	N
22	20240327	120510	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1932	228	2	13.38	30272885266	15177090	4904.71	1704	2110	1704	2215	1193	1704	1994.64	1.85	-79149	1746	1725	1700	1679	1654	1735	1689	484	511	500	1050	1	1	96706620	1868	-18.94	1.88	12	15.69	-102.00	1025.00	3590	20230322	-46.18	1644	20240320	17.52	2155	-10.35	20240110	1644	17.52	20240320	3445	-43.92	20230327	1644	17.52	20240320	1.92	N	048550	500	483 억	1789629	N	N	2056	N	N
23	20240327	110508	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1978	274	2	16.08	28042935016	14043460	4538.36	1704	2110	1704	2215	1193	1704	1996.87	1.85	-87640	1746	1725	1700	1679	1654	1735	1689	484	511	500	1050	1	1	96706620	1913	-19.39	1.93	12	14.52	-102.00	1025.00	3590	20230322	-44.90	1644	20240320	20.32	2155	-8.21	20240110	1644	20.32	20240320	3445	-42.58	20230327	1644	20.32	20240320	1.92	N	048550	500	483 억	1789629	N	N	2056	N	N
24	20240327	100504	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1977	273	2	16.02	18548159361	9210002	2976.35	1704	2110	1704	2215	1193	1704	2013.91	1.85	-82825	1746	1725	1700	1679	1654	1735	1689	484	511	500	1050	1	1	96706620	1912	-19.38	1.93	12	9.52	-102.00	1025.00	3590	20230322	-44.93	1644	20240320	20.26	2155	-8.26	20240110	1644	20.26	20240320	3445	-42.61	20230327	1644	20.26	20240320	1.92	N	048550	500	483 억	1789629	N	N	2056	N	N
25	20240327	090510	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1715	11	2	0.65	700824	411	0.13	1704	1715	1704	2215	1193	1704	1705.17	1.85	-162	1746	1725	1700	1679	1654	1735	1689	484	511	500	1050	1	1	96706620	1659	-16.81	1.67	12	0.00	-102.00	1025.00	3590	20230322	-52.23	1644	20240320	4.32	2155	-20.42	20240110	1644	4.32	20240320	3445	-50.22	20230327	1644	4.32	20240320	1.92	N	048550	500	483 억	1789629	N	N	2056	N	N
26	20240326	160426	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1704	16	2	0.95	524587939	308397	175.28	1688	1721	1675	2190	1182	1688	1701.01	1.81	34594	1724	1705	1687	1668	1650	1715	1678	484	502	500	1040	1	1	96706620	1648	-16.71	1.66	12	0.32	-102.00	1025.00	3590	20230322	-52.53	1644	20240320	3.65	2155	-20.93	20240110	1644	3.65	20240320	3445	-50.54	20230327	1644	3.65	20240320	1.91	N	048550	500	483 억	1754388	N	N	2056	N	N
27	20240326	150503	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1711	23	2	1.36	471822185	277487	157.71	1688	1721	1675	2190	1182	1688	1700.34	1.81	24902	1724	1705	1687	1668	1650	1715	1678	484	502	500	1040	1	1	96706620	1655	-16.77	1.67	12	0.29	-102.00	1025.00	3590	20230322	-52.34	1644	20240320	4.08	2155	-20.60	20240110	1644	4.08	20240320	3445	-50.33	20230327	1644	4.08	20240320	1.91	N	048550	500	483 억	1754388	N	N	1220	N	N
28	20240326	140500	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1717	29	2	1.72	384833574	226785	128.89	1688	1721	1675	2190	1182	1688	1696.91	1.81	35396	1724	1705	1687	1668	1650	1715	1678	484	502	500	1040	1	1	96706620	1660	-16.83	1.68	12	0.23	-102.00	1025.00	3590	20230322	-52.17	1644	20240320	4.44	2155	-20.32	20240110	1644	4.44	20240320	3445	-50.16	20230327	1644	4.44	20240320	1.91	N	048550	500	483 억	1754388	N	N	1220	N	N
29	20240326	130457	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1691	3	2	0.18	286404611	169256	96.20	1688	1708	1675	2190	1182	1688	1692.14	1.81	29438	1724	1705	1687	1668	1650	1715	1678	484	502	500	1040	1	1	96706620	1635	-16.58	1.65	12	0.18	-102.00	1025.00	3590	20230322	-52.90	1644	20240320	2.86	2155	-21.53	20240110	1644	2.86	20240320	3445	-50.91	20230327	1644	2.86	20240320	1.91	N	048550	500	483 억	1754388	N	N	1220	N	N
30	20240326	120500	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1701	13	2	0.77	215551973	127593	72.52	1688	1708	1675	2190	1182	1688	1689.37	1.81	20828	1724	1705	1687	1668	1650	1715	1678	484	502	500	1040	1	1	96706620	1645	-16.68	1.66	12	0.13	-102.00	1025.00	3590	20230322	-52.62	1644	20240320	3.47	2155	-21.07	20240110	1644	3.47	20240320	3445	-50.62	20230327	1644	3.47	20240320	1.91	N	048550	500	483 억	1754388	N	N	1220	N	N
31	20240326	110454	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1691	3	2	0.18	121179586	72039	40.94	1688	1695	1675	2190	1182	1688	1682.14	1.81	5814	1724	1705	1687	1668	1650	1715	1678	484	502	500	1040	1	1	96706620	1635	-16.58	1.65	12	0.07	-102.00	1025.00	3590	20230322	-52.90	1644	20240320	2.86	2155	-21.53	20240110	1644	2.86	20240320	3445	-50.91	20230327	1644	2.86	20240320	1.91	N	048550	500	483 억	1754388	N	N	1220	N	N
32	20240326	100503	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1679	-9	5	-0.53	72346207	43102	24.50	1688	1688	1675	2190	1182	1688	1678.49	1.81	7269	1724	1705	1687	1668	1650	1715	1678	484	502	500	1040	1	1	96706620	1624	-16.46	1.64	12	0.04	-102.00	1025.00	3590	20230322	-53.23	1644	20240320	2.13	2155	-22.09	20240110	1644	2.13	20240320	3445	-51.26	20230327	1644	2.13	20240320	1.91	N	048550	500	483 억	1754388	N	N	1220	N	N
33	20240326	090459	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1679	-9	5	-0.53	11749753	6980	3.97	1688	1688	1679	2190	1182	1688	1683.35	1.81	-3849	1724	1705	1687	1668	1650	1715	1678	484	502	500	1040	1	1	96706620	1624	-16.46	1.64	12	0.01	-102.00	1025.00	3590	20230322	-53.23	1644	20240320	2.13	2155	-22.09	20240110	1644	2.13	20240320	3445	-51.26	20230327	1644	2.13	20240320	1.91	N	048550	500	483 억	1754388	N	N	1220	N	N
34	20240325	160516	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1688	19	2	1.14	282307176	166979	142.04	1669	1706	1669	2165	1169	1669	1690.67	1.80	14665	1718	1693	1678	1653	1638	1706	1666	484	496	500	1030	1	1	96706620	1632	30.14	1.50	12	0.17	56.00	1123.00	3590	20230322	-52.98	1644	20240320	2.68	2155	-21.67	20240110	1644	2.68	20240320	3445	-51.00	20230327	1644	2.68	20240320	1.91	N	048550	500	483 억	1739904	N	N	1220	N	N
35	20240325	150519	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1689	20	2	1.20	262626155	155318	132.12	1669	1706	1669	2165	1169	1669	1690.89	1.80	13184	1718	1693	1678	1653	1638	1706	1666	484	496	500	1030	1	1	96706620	1633	30.16	1.50	12	0.16	56.00	1123.00	3590	20230322	-52.95	1644	20240320	2.74	2155	-21.62	20240110	1644	2.74	20240320	3445	-50.97	20230327	1644	2.74	20240320	1.91	N	048550	500	483 억	1739904	N	N	457	N	N
36	20240325	140517	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1688	19	2	1.14	246049773	145494	123.76	1669	1706	1669	2165	1169	1669	1691.13	1.80	13750	1718	1693	1678	1653	1638	1706	1666	484	496	500	1030	1	1	96706620	1632	30.14	1.50	12	0.15	56.00	1123.00	3590	20230322	-52.98	1644	20240320	2.68	2155	-21.67	20240110	1644	2.68	20240320	3445	-51.00	20230327	1644	2.68	20240320	1.91	N	048550	500	483 억	1739904	N	N	457	N	N
37	20240325	130519	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1690	21	2	1.26	211978158	125260	106.55	1669	1706	1669	2165	1169	1669	1692.31	1.80	12714	1718	1693	1678	1653	1638	1706	1666	484	496	500	1030	1	1	96706620	1634	30.18	1.50	12	0.13	56.00	1123.00	3590	20230322	-52.92	1644	20240320	2.80	2155	-21.58	20240110	1644	2.80	20240320	3445	-50.94	20230327	1644	2.80	20240320	1.91	N	048550	500	483 억	1739904	N	N	457	N	N
38	20240325	120522	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1690	21	2	1.26	186752118	110324	93.85	1669	1706	1669	2165	1169	1669	1692.76	1.80	11494	1718	1693	1678	1653	1638	1706	1666	484	496	500	1030	1	1	96706620	1634	30.18	1.50	12	0.11	56.00	1123.00	3590	20230322	-52.92	1644	20240320	2.80	2155	-21.58	20240110	1644	2.80	20240320	3445	-50.94	20230327	1644	2.80	20240320	1.91	N	048550	500	483 억	1739904	N	N	457	N	N
39	20240325	110518	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1698	29	2	1.74	131657162	77861	66.23	1669	1706	1669	2165	1169	1669	1690.93	1.80	14520	1718	1693	1678	1653	1638	1706	1666	484	496	500	1030	1	1	96706620	1642	30.32	1.51	12	0.08	56.00	1123.00	3590	20230322	-52.70	1644	20240320	3.28	2155	-21.21	20240110	1644	3.28	20240320	3445	-50.71	20230327	1644	3.28	20240320	1.91	N	048550	500	483 억	1739904	N	N	457	N	N
40	20240325	100518	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1705	36	2	2.16	95760224	56689	48.22	1669	1706	1669	2165	1169	1669	1689.22	1.80	16621	1718	1693	1678	1653	1638	1706	1666	484	496	500	1030	1	1	96706620	1649	30.45	1.52	12	0.06	56.00	1123.00	3590	20230322	-52.51	1644	20240320	3.71	2155	-20.88	20240110	1644	3.71	20240320	3445	-50.51	20230327	1644	3.71	20240320	1.91	N	048550	500	483 억	1739904	N	N	457	N	N
41	20240325	090520	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1679	10	2	0.60	8689803	5205	4.43	1669	1684	1669	2165	1169	1669	1669.51	1.80	-668	1718	1693	1678	1653	1638	1706	1666	484	496	500	1030	1	1	96706620	1624	29.98	1.50	12	0.01	56.00	1123.00	3590	20230322	-53.23	1644	20240320	2.13	2155	-22.09	20240110	1644	2.13	20240320	3445	-51.26	20230327	1644	2.13	20240320	1.91	N	048550	500	483 억	1739904	N	N	457	N	N
42	20240322	160518	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1669	-8	5	-0.48	195788683	117073	47.45	1663	1703	1663	2180	1174	1677	1672.36	1.79	12040	1738	1707	1680	1649	1622	1723	1665	484	503	500	1030	1	1	96706620	1614	29.80	1.49	12	0.12	56.00	1123.00	3610	20230317	-53.77	1644	20240320	1.52	2155	-22.55	20240110	1644	1.52	20240320	3590	-53.51	20230322	1644	1.52	20240320	1.90	N	048550	500	483 억	1727599	N	N	457	N	N
43	20240322	150521	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1669	-8	5	-0.48	175085619	104663	42.42	1663	1703	1663	2180	1174	1677	1672.85	1.79	12726	1738	1707	1680	1649	1622	1723	1665	484	503	500	1030	1	1	96706620	1614	29.80	1.49	12	0.11	56.00	1123.00	3610	20230317	-53.77	1644	20240320	1.52	2155	-22.55	20240110	1644	1.52	20240320	3590	-53.51	20230322	1644	1.52	20240320	1.90	N	048550	500	483 억	1727599	N	N	56	N	N
44	20240322	140515	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1677	0	3	0.00	150910914	90182	36.55	1663	1703	1663	2180	1174	1677	1673.40	1.79	9822	1738	1707	1680	1649	1622	1723	1665	484	503	500	1030	1	1	96706620	1622	29.95	1.49	12	0.09	56.00	1123.00	3610	20230317	-53.55	1644	20240320	2.01	2155	-22.18	20240110	1644	2.01	20240320	3590	-53.29	20230322	1644	2.01	20240320	1.90	N	048550	500	483 억	1727599	N	N	56	N	N
45	20240322	130518	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1674	-3	5	-0.18	111006963	66331	26.89	1663	1703	1663	2180	1174	1677	1673.53	1.79	-4103	1738	1707	1680	1649	1622	1723	1665	484	503	500	1030	1	1	96706620	1619	29.89	1.49	12	0.07	56.00	1123.00	3610	20230317	-53.63	1644	20240320	1.82	2155	-22.32	20240110	1644	1.82	20240320	3590	-53.37	20230322	1644	1.82	20240320	1.90	N	048550	500	483 억	1727599	N	N	56	N	N
46	20240322	120513	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1671	-6	5	-0.36	104052426	62170	25.20	1663	1703	1663	2180	1174	1677	1673.68	1.79	-5154	1738	1707	1680	1649	1622	1723	1665	484	503	500	1030	1	1	96706620	1616	29.84	1.49	12	0.06	56.00	1123.00	3610	20230317	-53.71	1644	20240320	1.64	2155	-22.46	20240110	1644	1.64	20240320	3590	-53.45	20230322	1644	1.64	20240320	1.90	N	048550	500	483 억	1727599	N	N	56	N	N
47	20240322	110519	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1669	-8	5	-0.48	90371040	53987	21.88	1663	1703	1663	2180	1174	1677	1673.94	1.79	-5560	1738	1707	1680	1649	1622	1723	1665	484	503	500	1030	1	1	96706620	1614	29.80	1.49	12	0.06	56.00	1123.00	3610	20230317	-53.77	1644	20240320	1.52	2155	-22.55	20240110	1644	1.52	20240320	3590	-53.51	20230322	1644	1.52	20240320	1.90	N	048550	500	483 억	1727599	N	N	56	N	N
48	20240322	100514	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1677	0	3	0.00	63378549	37835	15.34	1663	1703	1663	2180	1174	1677	1675.13	1.79	-3057	1738	1707	1680	1649	1622	1723	1665	484	503	500	1030	1	1	96706620	1622	29.95	1.49	12	0.04	56.00	1123.00	3610	20230317	-53.55	1644	20240320	2.01	2155	-22.18	20240110	1644	2.01	20240320	3590	-53.29	20230322	1644	2.01	20240320	1.90	N	048550	500	483 억	1727599	N	N	56	N	N
49	20240322	090513	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1692	15	2	0.89	32060410	19145	7.76	1663	1703	1663	2180	1174	1677	1674.61	1.79	-734	1738	1707	1680	1649	1622	1723	1665	484	503	500	1030	1	1	96706620	1636	30.21	1.51	12	0.02	56.00	1123.00	3610	20230317	-53.13	1644	20240320	2.92	2155	-21.48	20240110	1644	2.92	20240320	3590	-52.87	20230322	1644	2.92	20240320	1.90	N	048550	500	483 억	1727599	N	N	56	N	N
50	20240321	160513	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1677	21	2	1.27	408454247	242403	186.39	1656	1711	1653	2150	1160	1656	1685.02	1.79	-6090	1680	1668	1656	1644	1632	1674	1650	484	494	500	1020	1	1	96706620	1622	29.95	1.49	12	0.25	56.00	1123.00	3610	20230317	-53.55	1644	20240320	2.01	2155	-22.18	20240110	1644	2.01	20240320	3590	-53.29	20230322	1644	2.01	20240320	1.88	N	048550	500	483 억	1733884	N	N	56	N	N
51	20240321	150514	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1672	16	2	0.97	380439079	225635	173.50	1656	1711	1653	2150	1160	1656	1686.08	1.79	-6078	1680	1668	1656	1644	1632	1674	1650	484	494	500	1020	1	1	96706620	1617	29.86	1.49	12	0.23	56.00	1123.00	3610	20230317	-53.68	1644	20240320	1.70	2155	-22.41	20240110	1644	1.70	20240320	3590	-53.43	20230322	1644	1.70	20240320	1.88	N	048550	500	483 억	1733884	N	N	0	N	N
52	20240321	140514	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1680	24	2	1.45	349996919	207452	159.51	1656	1711	1653	2150	1160	1656	1687.12	1.79	-6565	1680	1668	1656	1644	1632	1674	1650	484	494	500	1020	1	1	96706620	1625	30.00	1.50	12	0.21	56.00	1123.00	3610	20230317	-53.46	1644	20240320	2.19	2155	-22.04	20240110	1644	2.19	20240320	3590	-53.20	20230322	1644	2.19	20240320	1.88	N	048550	500	483 억	1733884	N	N	0	N	N
53	20240321	130510	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1675	19	2	1.15	329680056	195351	150.21	1656	1711	1653	2150	1160	1656	1687.63	1.79	-4127	1680	1668	1656	1644	1632	1674	1650	484	494	500	1020	1	1	96706620	1620	29.91	1.49	12	0.20	56.00	1123.00	3610	20230317	-53.60	1644	20240320	1.89	2155	-22.27	20240110	1644	1.89	20240320	3590	-53.34	20230322	1644	1.89	20240320	1.88	N	048550	500	483 억	1733884	N	N	0	N	N
54	20240321	120514	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1681	25	2	1.51	308557578	182745	140.52	1656	1711	1653	2150	1160	1656	1688.46	1.79	-4424	1680	1668	1656	1644	1632	1674	1650	484	494	500	1020	1	1	96706620	1626	30.02	1.50	12	0.19	56.00	1123.00	3610	20230317	-53.43	1644	20240320	2.25	2155	-22.00	20240110	1644	2.25	20240320	3590	-53.18	20230322	1644	2.25	20240320	1.88	N	048550	500	483 억	1733884	N	N	0	N	N
55	20240321	110513	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1682	26	2	1.57	276582015	163681	125.86	1656	1711	1653	2150	1160	1656	1689.76	1.79	-5551	1680	1668	1656	1644	1632	1674	1650	484	494	500	1020	1	1	96706620	1627	30.04	1.50	12	0.17	56.00	1123.00	3610	20230317	-53.41	1644	20240320	2.31	2155	-21.95	20240110	1644	2.31	20240320	3590	-53.15	20230322	1644	2.31	20240320	1.88	N	048550	500	483 억	1733884	N	N	0	N	N
56	20240321	100516	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1693	37	2	2.23	228008520	134824	103.67	1656	1711	1653	2150	1160	1656	1691.16	1.79	-6683	1680	1668	1656	1644	1632	1674	1650	484	494	500	1020	1	1	96706620	1637	30.23	1.51	12	0.14	56.00	1123.00	3610	20230317	-53.10	1644	20240320	2.98	2155	-21.44	20240110	1644	2.98	20240320	3590	-52.84	20230322	1644	2.98	20240320	1.88	N	048550	500	483 억	1733884	N	N	0	N	N
57	20240321	090517	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1657	1	2	0.06	8246905	4972	3.82	1656	1671	1656	2150	1160	1656	1658.67	1.79	1182	1680	1668	1656	1644	1632	1674	1650	484	494	500	1020	1	1	96706620	1602	29.59	1.48	12	0.01	56.00	1123.00	3610	20230317	-54.10	1644	20240320	0.79	2155	-23.11	20240110	1644	0.79	20240320	3590	-53.84	20230322	1644	0.79	20240320	1.88	N	048550	500	483 억	1733884	N	N	0	N	N
58	20240320	160510	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	1656	3	2	0.18	213860417	129287	106.81	1647	1668	1644	2145	1158	1653	1654.15	1.79	-1510	1673	1663	1656	1646	1639	1659	1642	484	492	500	1020	1	1	96706620	1601	29.57	1.47	12	0.13	56.00	1123.00	3620	20230315	-54.25	1644	20240320	0.73	2155	-23.16	20240110	1644	0.73	20240320	3590	-53.87	20230322	1644	0.73	20240320	1.98	N	048550	500	483 억	1734794	N	N	75	N	N
59	20240320	150511	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	1650	-3	5	-0.18	191638187	115834	95.70	1647	1668	1644	2145	1158	1653	1654.42	1.79	-1140	1673	1663	1656	1646	1639	1659	1642	484	492	500	1020	1	1	96706620	1596	29.46	1.47	12	0.12	56.00	1123.00	3620	20230315	-54.42	1644	20240320	0.36	2155	-23.43	20240110	1644	0.36	20240320	3590	-54.04	20230322	1644	0.36	20240320	1.98	N	048550	500	483 억	1734794	N	N	75	N	N
60	20240320	140515	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	1656	3	2	0.18	180469704	109072	90.11	1647	1668	1644	2145	1158	1653	1654.59	1.79	-1288	1673	1663	1656	1646	1639	1659	1642	484	492	500	1020	1	1	96706620	1601	29.57	1.47	12	0.11	56.00	1123.00	3620	20230315	-54.25	1644	20240320	0.73	2155	-23.16	20240110	1644	0.73	20240320	3590	-53.87	20230322	1644	0.73	20240320	1.98	N	048550	500	483 억	1734794	N	N	75	N	N
61	20240320	130517	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	1655	2	2	0.12	157286505	95046	78.52	1647	1668	1644	2145	1158	1653	1654.85	1.79	3712	1673	1663	1656	1646	1639	1659	1642	484	492	500	1020	1	1	96706620	1600	29.55	1.47	12	0.10	56.00	1123.00	3620	20230315	-54.28	1644	20240320	0.67	2155	-23.20	20240110	1644	0.67	20240320	3590	-53.90	20230322	1644	0.67	20240320	1.98	N	048550	500	483 억	1734794	N	N	75	N	N
62	20240320	120513	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	1657	4	2	0.24	115203779	69518	57.43	1647	1668	1646	2145	1158	1653	1657.18	1.79	-1393	1673	1663	1656	1646	1639	1659	1642	484	492	500	1020	1	1	96706620	1602	29.59	1.48	12	0.07	56.00	1123.00	3620	20230315	-54.23	1646	20240320	0.67	2155	-23.11	20240110	1646	0.67	20240320	3590	-53.84	20230322	1646	0.67	20240320	1.98	N	048550	500	483 억	1734794	N	N	75	N	N
63	20240320	110512	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	1657	4	2	0.24	74670936	45046	37.21	1647	1668	1646	2145	1158	1653	1657.66	1.79	-861	1673	1663	1656	1646	1639	1659	1642	484	492	500	1020	1	1	96706620	1602	29.59	1.48	12	0.05	56.00	1123.00	3620	20230315	-54.23	1646	20240320	0.67	2155	-23.11	20240110	1646	0.67	20240320	3590	-53.84	20230322	1646	0.67	20240320	1.98	N	048550	500	483 억	1734794	N	N	75	N	N
64	20240320	100510	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	1659	6	2	0.36	28247380	17058	14.09	1647	1668	1646	2145	1158	1653	1655.96	1.79	377	1673	1663	1656	1646	1639	1659	1642	484	492	500	1020	1	1	96706620	1604	29.62	1.48	12	0.02	56.00	1123.00	3620	20230315	-54.17	1646	20240320	0.79	2155	-23.02	20240110	1646	0.79	20240320	3590	-53.79	20230322	1646	0.79	20240320	1.98	N	048550	500	483 억	1734794	N	N	75	N	N
65	20240320	090509	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	1654	1	2	0.06	3643835	2209	1.82	1647	1655	1646	2145	1158	1653	1649.54	1.79	-168	1673	1663	1656	1646	1639	1659	1642	484	492	500	1020	1	1	96706620	1600	29.54	1.47	12	0.00	56.00	1123.00	3620	20230315	-54.31	1646	20240320	0.49	2155	-23.25	20240110	1646	0.49	20240320	3590	-53.93	20230322	1646	0.49	20240320	1.98	N	048550	500	483 억	1734794	N	N	75	N	N
66	20240319	160504	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1653	-1	5	-0.06	198274454	119972	49.50	1654	1666	1649	2150	1158	1654	1652.67	1.80	-5809	1698	1675	1662	1639	1626	1669	1633	484	496	500	1020	1	1	96706620	1599	29.52	1.47	12	0.12	56.00	1123.00	3850	20230314	-57.06	1646	20240307	0.43	2155	-23.29	20240110	1646	0.43	20240307	3590	-53.96	20230322	1646	0.43	20240307	2.01	N	048550	500	483 억	1740603	N	N	75	N	N
67	20240319	150511	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1657	3	2	0.18	193146914	116870	48.22	1654	1666	1649	2150	1158	1654	1652.66	1.80	-5303	1698	1675	1662	1639	1626	1669	1633	484	496	500	1020	1	1	96706620	1602	29.59	1.48	12	0.12	56.00	1123.00	3850	20230314	-56.96	1646	20240307	0.67	2155	-23.11	20240110	1646	0.67	20240307	3590	-53.84	20230322	1646	0.67	20240307	2.01	N	048550	500	483 억	1740603	N	N	4482	N	N
68	20240319	140511	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1659	5	2	0.30	156326229	94566	39.02	1654	1666	1649	2150	1158	1654	1653.09	1.80	-6589	1698	1675	1662	1639	1626	1669	1633	484	496	500	1020	1	1	96706620	1604	29.62	1.48	12	0.10	56.00	1123.00	3850	20230314	-56.91	1646	20240307	0.79	2155	-23.02	20240110	1646	0.79	20240307	3590	-53.79	20230322	1646	0.79	20240307	2.01	N	048550	500	483 억	1740603	N	N	4482	N	N
69	20240319	130443	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1650	-4	5	-0.24	126562013	76587	31.60	1654	1666	1649	2150	1158	1654	1652.53	1.80	-6058	1698	1675	1662	1639	1626	1669	1633	484	496	500	1020	1	1	96706620	1596	29.46	1.47	12	0.08	56.00	1123.00	3850	20230314	-57.14	1646	20240307	0.24	2155	-23.43	20240110	1646	0.24	20240307	3590	-54.04	20230322	1646	0.24	20240307	2.01	N	048550	500	483 억	1740603	N	N	4482	N	N
70	20240319	120510	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1655	1	2	0.06	101593410	61486	25.37	1654	1666	1650	2150	1158	1654	1652.30	1.80	-4456	1698	1675	1662	1639	1626	1669	1633	484	496	500	1020	1	1	96706620	1600	29.55	1.47	12	0.06	56.00	1123.00	3850	20230314	-57.01	1646	20240307	0.55	2155	-23.20	20240110	1646	0.55	20240307	3590	-53.90	20230322	1646	0.55	20240307	2.01	N	048550	500	483 억	1740603	N	N	4482	N	N
71	20240319	110509	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1650	-4	5	-0.24	93100962	56348	23.25	1654	1666	1650	2150	1158	1654	1652.25	1.80	-4109	1698	1675	1662	1639	1626	1669	1633	484	496	500	1020	1	1	96706620	1596	29.46	1.47	12	0.06	56.00	1123.00	3850	20230314	-57.14	1646	20240307	0.24	2155	-23.43	20240110	1646	0.24	20240307	3590	-54.04	20230322	1646	0.24	20240307	2.01	N	048550	500	483 억	1740603	N	N	4482	N	N
72	20240319	100510	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1656	2	2	0.12	52122807	31559	13.02	1654	1658	1650	2150	1158	1654	1651.60	1.80	-7500	1698	1675	1662	1639	1626	1669	1633	484	496	500	1020	1	1	96706620	1601	29.57	1.47	12	0.03	56.00	1123.00	3850	20230314	-56.99	1646	20240307	0.61	2155	-23.16	20240110	1646	0.61	20240307	3590	-53.87	20230322	1646	0.61	20240307	2.01	N	048550	500	483 억	1740603	N	N	4482	N	N
73	20240319	090510	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1651	-3	5	-0.18	17149312	10382	4.28	1654	1655	1650	2150	1158	1654	1651.83	1.80	-5075	1698	1675	1662	1639	1626	1669	1633	484	496	500	1020	1	1	96706620	1597	29.48	1.47	12	0.01	56.00	1123.00	3850	20230314	-57.12	1646	20240307	0.30	2155	-23.39	20240110	1646	0.30	20240307	3590	-54.01	20230322	1646	0.30	20240307	2.01	N	048550	500	483 억	1740603	N	N	4482	N	N
74	20240318	160506	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1654	-13	5	-0.78	401494470	242331	177.01	1667	1685	1649	2165	1167	1667	1656.81	1.80	-3323	1685	1676	1671	1662	1657	1673	1659	484	498	500	1030	1	1	96706620	1600	29.54	1.47	12	0.25	56.00	1123.00	3895	20230313	-57.54	1646	20240307	0.49	2155	-23.25	20240110	1646	0.49	20240307	3590	-53.93	20230322	1646	0.49	20240307	2.04	N	048550	500	483 억	1743458	N	N	4482	N	N
75	20240318	150509	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1658	-9	5	-0.54	385567438	232706	169.98	1667	1685	1649	2165	1167	1667	1656.89	1.80	-3059	1685	1676	1671	1662	1657	1673	1659	484	498	500	1030	1	1	96706620	1603	29.61	1.48	12	0.24	56.00	1123.00	3895	20230313	-57.43	1646	20240307	0.73	2155	-23.06	20240110	1646	0.73	20240307	3590	-53.82	20230322	1646	0.73	20240307	2.04	N	048550	500	483 억	1743458	N	N	0	N	N
76	20240318	140507	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1662	-5	5	-0.30	355696237	214692	156.82	1667	1685	1649	2165	1167	1667	1656.77	1.80	-2442	1685	1676	1671	1662	1657	1673	1659	484	498	500	1030	1	1	96706620	1607	29.68	1.48	12	0.22	56.00	1123.00	3895	20230313	-57.33	1646	20240307	0.97	2155	-22.88	20240110	1646	0.97	20240307	3590	-53.70	20230322	1646	0.97	20240307	2.04	N	048550	500	483 억	1743458	N	N	0	N	N
77	20240318	130507	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1651	-16	5	-0.96	294071560	177431	129.60	1667	1685	1649	2165	1167	1667	1657.39	1.80	2514	1685	1676	1671	1662	1657	1673	1659	484	498	500	1030	1	1	96706620	1597	29.48	1.47	12	0.18	56.00	1123.00	3895	20230313	-57.61	1646	20240307	0.30	2155	-23.39	20240110	1646	0.30	20240307	3590	-54.01	20230322	1646	0.30	20240307	2.04	N	048550	500	483 억	1743458	N	N	0	N	N
78	20240318	120505	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1664	-3	5	-0.18	164509227	99048	72.35	1667	1685	1650	2165	1167	1667	1660.90	1.80	-1833	1685	1676	1671	1662	1657	1673	1659	484	498	500	1030	1	1	96706620	1609	29.71	1.48	12	0.10	56.00	1123.00	3895	20230313	-57.28	1646	20240307	1.09	2155	-22.78	20240110	1646	1.09	20240307	3590	-53.65	20230322	1646	1.09	20240307	2.04	N	048550	500	483 억	1743458	N	N	0	N	N
79	20240318	110508	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1656	-11	5	-0.66	137961505	83067	60.68	1667	1685	1650	2165	1167	1667	1660.85	1.80	-1661	1685	1676	1671	1662	1657	1673	1659	484	498	500	1030	1	1	96706620	1601	29.57	1.47	12	0.09	56.00	1123.00	3895	20230313	-57.48	1646	20240307	0.61	2155	-23.16	20240110	1646	0.61	20240307	3590	-53.87	20230322	1646	0.61	20240307	2.04	N	048550	500	483 억	1743458	N	N	0	N	N
80	20240318	100506	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1664	-3	5	-0.18	97087544	58444	42.69	1667	1685	1650	2165	1167	1667	1661.21	1.80	448	1685	1676	1671	1662	1657	1673	1659	484	498	500	1030	1	1	96706620	1609	29.71	1.48	12	0.06	56.00	1123.00	3895	20230313	-57.28	1646	20240307	1.09	2155	-22.78	20240110	1646	1.09	20240307	3590	-53.65	20230322	1646	1.09	20240307	2.04	N	048550	500	483 억	1743458	N	N	0	N	N
81	20240318	090505	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1684	17	2	1.02	9254642	5530	4.04	1667	1685	1667	2165	1167	1667	1673.53	1.80	1726	1685	1676	1671	1662	1657	1673	1659	484	498	500	1030	1	1	96706620	1629	30.07	1.50	12	0.01	56.00	1123.00	3895	20230313	-56.77	1646	20240307	2.31	2155	-21.86	20240110	1646	2.31	20240307	3590	-53.09	20230322	1646	2.31	20240307	2.04	N	048550	500	483 억	1743458	N	N	0	N	N
82	20240315	160500	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1667	-16	5	-0.95	228271826	136681	96.36	1680	1680	1666	2185	1179	1683	1670.11	1.83	-24174	1717	1700	1685	1668	1653	1708	1676	484	502	500	1040	1	1	96706620	1612	29.77	1.48	12	0.14	56.00	1123.00	4190	20230310	-60.21	1646	20240307	1.28	2155	-22.65	20240110	1646	1.28	20240307	3620	-53.95	20230315	1646	1.28	20240307	2.04	N	048550	500	483 억	1767425	N	N	0	N	N
83	20240315	150438	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1671	-12	5	-0.71	219794530	131597	92.78	1680	1680	1666	2185	1179	1683	1670.21	1.83	-23296	1717	1700	1685	1668	1653	1708	1676	484	502	500	1040	1	1	96706620	1616	29.84	1.49	12	0.14	56.00	1123.00	4190	20230310	-60.12	1646	20240307	1.52	2155	-22.46	20240110	1646	1.52	20240307	3620	-53.84	20230315	1646	1.52	20240307	2.04	N	048550	500	483 억	1767425	N	N	0	N	N
84	20240315	140435	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1674	-9	5	-0.53	201369012	120553	84.99	1680	1680	1666	2185	1179	1683	1670.38	1.83	-22691	1717	1700	1685	1668	1653	1708	1676	484	502	500	1040	1	1	96706620	1619	29.89	1.49	12	0.12	56.00	1123.00	4190	20230310	-60.05	1646	20240307	1.70	2155	-22.32	20240110	1646	1.70	20240307	3620	-53.76	20230315	1646	1.70	20240307	2.04	N	048550	500	483 억	1767425	N	N	0	N	N
85	20240315	130503	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1670	-13	5	-0.77	162481737	97263	68.57	1680	1680	1666	2185	1179	1683	1670.54	1.83	-22404	1717	1700	1685	1668	1653	1708	1676	484	502	500	1040	1	1	96706620	1615	29.82	1.49	12	0.10	56.00	1123.00	4190	20230310	-60.14	1646	20240307	1.46	2155	-22.51	20240110	1646	1.46	20240307	3620	-53.87	20230315	1646	1.46	20240307	2.04	N	048550	500	483 억	1767425	N	N	0	N	N
86	20240315	120504	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1673	-10	5	-0.59	113953313	68178	48.07	1680	1680	1667	2185	1179	1683	1671.41	1.83	-20589	1717	1700	1685	1668	1653	1708	1676	484	502	500	1040	1	1	96706620	1618	29.88	1.49	12	0.07	56.00	1123.00	4190	20230310	-60.07	1646	20240307	1.64	2155	-22.37	20240110	1646	1.64	20240307	3620	-53.78	20230315	1646	1.64	20240307	2.04	N	048550	500	483 억	1767425	N	N	0	N	N
87	20240315	110458	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1672	-11	5	-0.65	70143768	41945	29.57	1680	1680	1667	2185	1179	1683	1672.28	1.83	-17959	1717	1700	1685	1668	1653	1708	1676	484	502	500	1040	1	1	96706620	1617	29.86	1.49	12	0.04	56.00	1123.00	4190	20230310	-60.10	1646	20240307	1.58	2155	-22.41	20240110	1646	1.58	20240307	3620	-53.81	20230315	1646	1.58	20240307	2.04	N	048550	500	483 억	1767425	N	N	0	N	N
88	20240315	100502	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1677	-6	5	-0.36	56027736	33501	23.62	1680	1680	1667	2185	1179	1683	1672.42	1.83	-17349	1717	1700	1685	1668	1653	1708	1676	484	502	500	1040	1	1	96706620	1622	29.95	1.49	12	0.03	56.00	1123.00	4190	20230310	-59.98	1646	20240307	1.88	2155	-22.18	20240110	1646	1.88	20240307	3620	-53.67	20230315	1646	1.88	20240307	2.04	N	048550	500	483 억	1767425	N	N	0	N	N
89	20240315	090504	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1678	-5	5	-0.30	7083474	4217	2.97	1680	1680	1678	2185	1179	1683	1679.74	1.83	-930	1717	1700	1685	1668	1653	1708	1676	484	502	500	1040	1	1	96706620	1623	29.96	1.49	12	0.00	56.00	1123.00	4190	20230310	-59.95	1646	20240307	1.94	2155	-22.13	20240110	1646	1.94	20240307	3620	-53.65	20230315	1646	1.94	20240307	2.04	N	048550	500	483 억	1767425	N	N	0	N	N
90	20240314	160457	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1683	3	2	0.18	237546021	140846	130.22	1670	1702	1670	2180	1176	1680	1686.59	1.80	30091	1698	1688	1684	1674	1670	1687	1673	484	500	500	1040	1	1	96706620	1628	30.05	1.50	12	0.15	56.00	1123.00	4590	20230309	-63.33	1646	20240307	2.25	2155	-21.90	20240110	1646	2.25	20240307	3850	-56.29	20230314	1646	2.25	20240307	2.03	N	048550	500	483 억	1737334	N	N	198	N	N
91	20240314	150459	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1683	3	2	0.18	215303821	127621	117.99	1670	1702	1670	2180	1176	1680	1687.06	1.80	32421	1698	1688	1684	1674	1670	1687	1673	484	500	500	1040	1	1	96706620	1628	30.05	1.50	12	0.13	56.00	1123.00	4590	20230309	-63.33	1646	20240307	2.25	2155	-21.90	20240110	1646	2.25	20240307	3850	-56.29	20230314	1646	2.25	20240307	2.03	N	048550	500	483 억	1737334	N	N	198	N	N
92	20240314	140459	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1682	2	2	0.12	203664885	120720	111.61	1670	1702	1670	2180	1176	1680	1687.08	1.80	32962	1698	1688	1684	1674	1670	1687	1673	484	500	500	1040	1	1	96706620	1627	30.04	1.50	12	0.12	56.00	1123.00	4590	20230309	-63.36	1646	20240307	2.19	2155	-21.95	20240110	1646	2.19	20240307	3850	-56.31	20230314	1646	2.19	20240307	2.03	N	048550	500	483 억	1737334	N	N	198	N	N
93	20240314	130455	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1690	10	2	0.60	172453348	102203	94.49	1670	1702	1670	2180	1176	1680	1687.36	1.80	31343	1698	1688	1684	1674	1670	1687	1673	484	500	500	1040	1	1	96706620	1634	30.18	1.50	12	0.11	56.00	1123.00	4590	20230309	-63.18	1646	20240307	2.67	2155	-21.58	20240110	1646	2.67	20240307	3850	-56.10	20230314	1646	2.67	20240307	2.03	N	048550	500	483 억	1737334	N	N	198	N	N
94	20240314	120459	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1693	13	2	0.77	108360630	64369	59.51	1670	1697	1670	2180	1176	1680	1683.43	1.80	17820	1698	1688	1684	1674	1670	1687	1673	484	500	500	1040	1	1	96706620	1637	30.23	1.51	12	0.07	56.00	1123.00	4590	20230309	-63.12	1646	20240307	2.86	2155	-21.44	20240110	1646	2.86	20240307	3850	-56.03	20230314	1646	2.86	20240307	2.03	N	048550	500	483 억	1737334	N	N	198	N	N
95	20240314	110457	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1684	4	2	0.24	79764579	47407	43.83	1670	1697	1670	2180	1176	1680	1682.55	1.80	17779	1698	1688	1684	1674	1670	1687	1673	484	500	500	1040	1	1	96706620	1629	30.07	1.50	12	0.05	56.00	1123.00	4590	20230309	-63.31	1646	20240307	2.31	2155	-21.86	20240110	1646	2.31	20240307	3850	-56.26	20230314	1646	2.31	20240307	2.03	N	048550	500	483 억	1737334	N	N	198	N	N
96	20240314	100500	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1681	1	2	0.06	16185765	9637	8.91	1670	1697	1670	2180	1176	1680	1679.54	1.80	1282	1698	1688	1684	1674	1670	1687	1673	484	500	500	1040	1	1	96706620	1626	30.02	1.50	12	0.01	56.00	1123.00	4590	20230309	-63.38	1646	20240307	2.13	2155	-22.00	20240110	1646	2.13	20240307	3850	-56.34	20230314	1646	2.13	20240307	2.03	N	048550	500	483 억	1737334	N	N	198	N	N
97	20240314	090459	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1696	16	2	0.95	4763652	2842	2.63	1670	1697	1670	2180	1176	1680	1676.16	1.80	-269	1698	1688	1684	1674	1670	1687	1673	484	500	500	1040	1	1	96706620	1640	30.29	1.51	12	0.00	56.00	1123.00	4590	20230309	-63.05	1646	20240307	3.04	2155	-21.30	20240110	1646	3.04	20240307	3850	-55.95	20230314	1646	3.04	20240307	2.03	N	048550	500	483 억	1737334	N	N	198	N	N
98	20240313	160453	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1680	-6	5	-0.36	179630507	106659	66.05	1686	1694	1680	2190	1181	1686	1684.16	1.82	-23109	1717	1701	1692	1676	1667	1709	1684	484	504	500	1040	1	1	96706620	1625	30.00	1.50	12	0.11	56.00	1123.00	5040	20230308	-66.67	1646	20240307	2.07	2155	-22.04	20240110	1646	2.07	20240307	3895	-56.87	20230313	1646	2.07	20240307	2.04	N	048550	500	483 억	1760443	N	N	198	N	N
99	20240313	150453	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1684	-2	5	-0.12	163409118	97007	60.08	1686	1694	1680	2190	1181	1686	1684.51	1.82	-22697	1717	1701	1692	1676	1667	1709	1684	484	504	500	1040	1	1	96706620	1629	30.07	1.50	12	0.10	56.00	1123.00	5040	20230308	-66.59	1646	20240307	2.31	2155	-21.86	20240110	1646	2.31	20240307	3895	-56.77	20230313	1646	2.31	20240307	2.04	N	048550	500	483 억	1760443	N	N	101	N	N
100	20240313	140457	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1685	-1	5	-0.06	142571575	84632	52.41	1686	1694	1680	2190	1181	1686	1684.61	1.82	-24097	1717	1701	1692	1676	1667	1709	1684	484	504	500	1040	1	1	96706620	1630	30.09	1.50	12	0.09	56.00	1123.00	5040	20230308	-66.57	1646	20240307	2.37	2155	-21.81	20240110	1646	2.37	20240307	3895	-56.74	20230313	1646	2.37	20240307	2.04	N	048550	500	483 억	1760443	N	N	101	N	N
101	20240313	130459	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1685	-1	5	-0.06	123013285	73005	45.21	1686	1694	1680	2190	1181	1686	1685.00	1.82	-19722	1717	1701	1692	1676	1667	1709	1684	484	504	500	1040	1	1	96706620	1630	30.09	1.50	12	0.08	56.00	1123.00	5040	20230308	-66.57	1646	20240307	2.37	2155	-21.81	20240110	1646	2.37	20240307	3895	-56.74	20230313	1646	2.37	20240307	2.04	N	048550	500	483 억	1760443	N	N	101	N	N
102	20240313	120456	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1681	-5	5	-0.30	111243257	66006	40.88	1686	1694	1681	2190	1181	1686	1685.35	1.82	-19592	1717	1701	1692	1676	1667	1709	1684	484	504	500	1040	1	1	96706620	1626	30.02	1.50	12	0.07	56.00	1123.00	5040	20230308	-66.65	1646	20240307	2.13	2155	-22.00	20240110	1646	2.13	20240307	3895	-56.84	20230313	1646	2.13	20240307	2.04	N	048550	500	483 억	1760443	N	N	101	N	N
103	20240313	110454	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1684	-2	5	-0.12	89855339	53294	33.00	1686	1694	1681	2190	1181	1686	1686.03	1.82	-19437	1717	1701	1692	1676	1667	1709	1684	484	504	500	1040	1	1	96706620	1629	30.07	1.50	12	0.06	56.00	1123.00	5040	20230308	-66.59	1646	20240307	2.31	2155	-21.86	20240110	1646	2.31	20240307	3895	-56.77	20230313	1646	2.31	20240307	2.04	N	048550	500	483 억	1760443	N	N	101	N	N
104	20240313	100452	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1691	5	2	0.30	43193236	25608	15.86	1686	1694	1685	2190	1181	1686	1686.71	1.82	-11980	1717	1701	1692	1676	1667	1709	1684	484	504	500	1040	1	1	96706620	1635	30.20	1.51	12	0.03	56.00	1123.00	5040	20230308	-66.45	1646	20240307	2.73	2155	-21.53	20240110	1646	2.73	20240307	3895	-56.59	20230313	1646	2.73	20240307	2.04	N	048550	500	483 억	1760443	N	N	101	N	N
105	20240313	090455	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1690	4	2	0.24	3282698	1946	1.21	1686	1694	1686	2190	1181	1686	1686.90	1.82	55	1717	1701	1692	1676	1667	1709	1684	484	504	500	1040	1	1	96706620	1634	30.18	1.50	12	0.00	56.00	1123.00	5040	20230308	-66.47	1646	20240307	2.67	2155	-21.58	20240110	1646	2.67	20240307	3895	-56.61	20230313	1646	2.67	20240307	2.04	N	048550	500	483 억	1760443	N	N	101	N	N
106	20240312	160448	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1686	-17	5	-1.00	267797371	158229	76.39	1683	1708	1683	2210	1193	1703	1692.51	1.83	-6043	1773	1737	1692	1656	1611	1756	1675	484	507	500	1050	1	1	96706620	1630	30.11	1.50	12	0.16	56.00	1123.00	5200	20230307	-67.58	1646	20240307	2.43	2155	-21.76	20240110	1646	2.43	20240307	3895	-56.71	20230313	1646	2.43	20240307	2.04	N	048550	500	483 억	1766486	N	N	101	N	N
107	20240312	150447	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1687	-16	5	-0.94	254271453	150212	72.52	1683	1708	1683	2210	1193	1703	1692.75	1.83	-6434	1773	1737	1692	1656	1611	1756	1675	484	507	500	1050	1	1	96706620	1631	30.12	1.50	12	0.16	56.00	1123.00	5200	20230307	-67.56	1646	20240307	2.49	2155	-21.72	20240110	1646	2.49	20240307	3895	-56.69	20230313	1646	2.49	20240307	2.04	N	048550	500	483 억	1766486	N	N	549	N	N
108	20240312	140444	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1688	-15	5	-0.88	230827628	136324	65.81	1683	1708	1683	2210	1193	1703	1693.23	1.83	-5951	1773	1737	1692	1656	1611	1756	1675	484	507	500	1050	1	1	96706620	1632	30.14	1.50	12	0.14	56.00	1123.00	5200	20230307	-67.54	1646	20240307	2.55	2155	-21.67	20240110	1646	2.55	20240307	3895	-56.66	20230313	1646	2.55	20240307	2.04	N	048550	500	483 억	1766486	N	N	549	N	N
109	20240312	130431	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1688	-15	5	-0.88	208461076	123056	59.41	1683	1708	1683	2210	1193	1703	1694.03	1.83	154	1773	1737	1692	1656	1611	1756	1675	484	507	500	1050	1	1	96706620	1632	30.14	1.50	12	0.13	56.00	1123.00	5200	20230307	-67.54	1646	20240307	2.55	2155	-21.67	20240110	1646	2.55	20240307	3895	-56.66	20230313	1646	2.55	20240307	2.04	N	048550	500	483 억	1766486	N	N	549	N	N
110	20240312	120451	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1688	-15	5	-0.88	196769163	116130	56.06	1683	1708	1683	2210	1193	1703	1694.39	1.83	4173	1773	1737	1692	1656	1611	1756	1675	484	507	500	1050	1	1	96706620	1632	30.14	1.50	12	0.12	56.00	1123.00	5200	20230307	-67.54	1646	20240307	2.55	2155	-21.67	20240110	1646	2.55	20240307	3895	-56.66	20230313	1646	2.55	20240307	2.04	N	048550	500	483 억	1766486	N	N	549	N	N
111	20240312	110450	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1699	-4	5	-0.23	122419767	72239	34.87	1683	1708	1683	2210	1193	1703	1694.65	1.83	5332	1773	1737	1692	1656	1611	1756	1675	484	507	500	1050	1	1	96706620	1643	30.34	1.51	12	0.07	56.00	1123.00	5200	20230307	-67.33	1646	20240307	3.22	2155	-21.16	20240110	1646	3.22	20240307	3895	-56.38	20230313	1646	3.22	20240307	2.04	N	048550	500	483 억	1766486	N	N	549	N	N
112	20240312	100448	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1704	1	2	0.06	75200082	44442	21.45	1683	1705	1683	2210	1193	1703	1692.09	1.83	4979	1773	1737	1692	1656	1611	1756	1675	484	507	500	1050	1	1	96706620	1648	30.43	1.52	12	0.05	56.00	1123.00	5200	20230307	-67.23	1646	20240307	3.52	2155	-20.93	20240110	1646	3.52	20240307	3895	-56.25	20230313	1646	3.52	20240307	2.04	N	048550	500	483 억	1766486	N	N	549	N	N
113	20240312	090448	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1691	-12	5	-0.70	34734052	20575	9.93	1683	1705	1683	2210	1193	1703	1688.17	1.83	2165	1773	1737	1692	1656	1611	1756	1675	484	507	500	1050	1	1	96706620	1635	30.20	1.51	12	0.02	56.00	1123.00	5200	20230307	-67.48	1646	20240307	2.73	2155	-21.53	20240110	1646	2.73	20240307	3895	-56.59	20230313	1646	2.73	20240307	2.04	N	048550	500	483 억	1766486	N	N	549	N	N
114	20240311	160447	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1703	53	2	3.21	350237300	206519	163.77	1647	1728	1647	2145	1155	1650	1695.91	1.79	34526	1678	1664	1656	1642	1634	1671	1649	484	495	500	1020	1	1	96706620	1647	30.41	1.52	12	0.21	56.00	1123.00	5200	20230307	-67.25	1646	20240307	3.46	2155	-20.97	20240110	1646	3.46	20240307	3895	-56.28	20230313	1646	3.46	20240307	2.02	N	048550	500	483 억	1731960	N	N	549	N	N
115	20240311	150448	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1698	48	2	2.91	322594078	190250	150.87	1647	1728	1647	2145	1155	1650	1695.63	1.79	34850	1678	1664	1656	1642	1634	1671	1649	484	495	500	1020	1	1	96706620	1642	30.32	1.51	12	0.20	56.00	1123.00	5200	20230307	-67.35	1646	20240307	3.16	2155	-21.21	20240110	1646	3.16	20240307	3895	-56.41	20230313	1646	3.16	20240307	2.02	N	048550	500	483 억	1731960	N	N	0	N	N
116	20240311	140445	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1693	43	2	2.61	309899443	182769	144.94	1647	1728	1647	2145	1155	1650	1695.58	1.79	34786	1678	1664	1656	1642	1634	1671	1649	484	495	500	1020	1	1	96706620	1637	30.23	1.51	12	0.19	56.00	1123.00	5200	20230307	-67.44	1646	20240307	2.86	2155	-21.44	20240110	1646	2.86	20240307	3895	-56.53	20230313	1646	2.86	20240307	2.02	N	048550	500	483 억	1731960	N	N	0	N	N
117	20240311	130448	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1702	52	2	3.15	283582130	167237	132.62	1647	1728	1647	2145	1155	1650	1695.69	1.79	31229	1678	1664	1656	1642	1634	1671	1649	484	495	500	1020	1	1	96706620	1646	30.39	1.52	12	0.17	56.00	1123.00	5200	20230307	-67.27	1646	20240307	3.40	2155	-21.02	20240110	1646	3.40	20240307	3895	-56.30	20230313	1646	3.40	20240307	2.02	N	048550	500	483 억	1731960	N	N	0	N	N
118	20240311	120449	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1700	50	2	3.03	266656228	157271	124.72	1647	1728	1647	2145	1155	1650	1695.52	1.79	31143	1678	1664	1656	1642	1634	1671	1649	484	495	500	1020	1	1	96706620	1644	30.36	1.51	12	0.16	56.00	1123.00	5200	20230307	-67.31	1646	20240307	3.28	2155	-21.11	20240110	1646	3.28	20240307	3895	-56.35	20230313	1646	3.28	20240307	2.02	N	048550	500	483 억	1731960	N	N	0	N	N
119	20240311	110444	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1703	53	2	3.21	223485005	131938	104.63	1647	1728	1647	2145	1155	1650	1693.86	1.79	31643	1678	1664	1656	1642	1634	1671	1649	484	495	500	1020	1	1	96706620	1647	30.41	1.52	12	0.14	56.00	1123.00	5200	20230307	-67.25	1646	20240307	3.46	2155	-20.97	20240110	1646	3.46	20240307	3895	-56.28	20230313	1646	3.46	20240307	2.02	N	048550	500	483 억	1731960	N	N	0	N	N
120	20240311	100438	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1712	62	2	3.76	180798987	106773	84.67	1647	1728	1647	2145	1155	1650	1693.30	1.79	23723	1678	1664	1656	1642	1634	1671	1649	484	495	500	1020	1	1	96706620	1656	30.57	1.52	12	0.11	56.00	1123.00	5200	20230307	-67.08	1646	20240307	4.01	2155	-20.56	20240110	1646	4.01	20240307	3895	-56.05	20230313	1646	4.01	20240307	2.02	N	048550	500	483 억	1731960	N	N	0	N	N
121	20240311	090442	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1658	8	2	0.48	11784083	7153	5.67	1647	1658	1647	2145	1155	1650	1647.43	1.79	919	1678	1664	1656	1642	1634	1671	1649	484	495	500	1020	1	1	96706620	1603	29.61	1.48	12	0.01	56.00	1123.00	5200	20230307	-68.12	1646	20240307	0.73	2155	-23.06	20240110	1646	0.73	20240307	3895	-57.43	20230313	1646	0.73	20240307	2.02	N	048550	500	483 억	1731960	N	N	0	N	N
122	20240308	160446	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1650	2	2	0.12	207957174	125683	65.71	1649	1670	1648	2140	1154	1648	1654.62	1.80	-6267	1673	1660	1653	1640	1633	1657	1637	484	492	500	1020	1	1	96706620	1596	29.46	1.47	12	0.13	56.00	1123.00	5200	20230307	-68.27	1646	20240307	0.24	2155	-23.43	20240110	1646	0.24	20240307	5040	-67.26	20230308	1646	0.24	20240307	2.01	N	048550	500	483 억	1738227	N	N	1	N	N
123	20240308	150444	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1656	8	2	0.49	187133358	113070	59.12	1649	1670	1648	2140	1154	1648	1655.02	1.80	-6690	1673	1660	1653	1640	1633	1657	1637	484	492	500	1020	1	1	96706620	1601	29.57	1.47	12	0.12	56.00	1123.00	5200	20230307	-68.15	1646	20240307	0.61	2155	-23.16	20240110	1646	0.61	20240307	5040	-67.14	20230308	1646	0.61	20240307	2.01	N	048550	500	483 억	1738227	N	N	1	N	N
124	20240308	140442	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1655	7	2	0.42	174792352	105618	55.22	1649	1670	1648	2140	1154	1648	1654.95	1.80	-6633	1673	1660	1653	1640	1633	1657	1637	484	492	500	1020	1	1	96706620	1600	29.55	1.47	12	0.11	56.00	1123.00	5200	20230307	-68.17	1646	20240307	0.55	2155	-23.20	20240110	1646	0.55	20240307	5040	-67.16	20230308	1646	0.55	20240307	2.01	N	048550	500	483 억	1738227	N	N	1	N	N
125	20240308	130441	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1653	5	2	0.30	160888099	97201	50.82	1649	1670	1648	2140	1154	1648	1655.21	1.80	-6598	1673	1660	1653	1640	1633	1657	1637	484	492	500	1020	1	1	96706620	1599	29.52	1.47	12	0.10	56.00	1123.00	5200	20230307	-68.21	1646	20240307	0.43	2155	-23.29	20240110	1646	0.43	20240307	5040	-67.20	20230308	1646	0.43	20240307	2.01	N	048550	500	483 억	1738227	N	N	1	N	N
126	20240308	120443	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1650	2	2	0.12	129417683	78151	40.86	1649	1670	1649	2140	1154	1648	1656.00	1.80	-5208	1673	1660	1653	1640	1633	1657	1637	484	492	500	1020	1	1	96706620	1596	29.46	1.47	12	0.08	56.00	1123.00	5200	20230307	-68.27	1646	20240307	0.24	2155	-23.43	20240110	1646	0.24	20240307	5040	-67.26	20230308	1646	0.24	20240307	2.01	N	048550	500	483 억	1738227	N	N	1	N	N
127	20240308	110442	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1657	9	2	0.55	76713718	46251	24.18	1649	1670	1649	2140	1154	1648	1658.64	1.80	6718	1673	1660	1653	1640	1633	1657	1637	484	492	500	1020	1	1	96706620	1602	29.59	1.48	12	0.05	56.00	1123.00	5200	20230307	-68.13	1646	20240307	0.67	2155	-23.11	20240110	1646	0.67	20240307	5040	-67.12	20230308	1646	0.67	20240307	2.01	N	048550	500	483 억	1738227	N	N	1	N	N
128	20240308	100438	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1662	14	2	0.85	65060226	39206	20.50	1649	1670	1649	2140	1154	1648	1659.45	1.80	8071	1673	1660	1653	1640	1633	1657	1637	484	492	500	1020	1	1	96706620	1607	29.68	1.48	12	0.04	56.00	1123.00	5200	20230307	-68.04	1646	20240307	0.97	2155	-22.88	20240110	1646	0.97	20240307	5040	-67.02	20230308	1646	0.97	20240307	2.01	N	048550	500	483 억	1738227	N	N	1	N	N
129	20240308	090439	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1650	2	2	0.12	4345682	2632	1.38	1649	1657	1649	2140	1154	1648	1651.09	1.80	12	1673	1660	1653	1640	1633	1657	1637	484	492	500	1020	1	1	96706620	1596	29.46	1.47	12	0.00	56.00	1123.00	5200	20230307	-68.27	1646	20240307	0.24	2155	-23.43	20240110	1646	0.24	20240307	5040	-67.26	20230308	1646	0.24	20240307	2.01	N	048550	500	483 억	1738227	N	N	1	N	N
130	20240307	160440	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	1648	-17	5	-1.02	309472327	187357	80.78	1665	1666	1646	2160	1166	1665	1651.78	1.82	-23154	1713	1689	1676	1652	1639	1682	1645	484	495	500	1030	1	1	96706620	1594	29.43	1.47	12	0.19	56.00	1123.00	5200	20230307	-68.31	1646	20240307	0.12	2155	-23.53	20240110	1646	0.12	20240307	5200	-68.31	20230307	1646	0.12	20240307	2.05	N	048550	500	483 억	1761381	N	N	1	N	N
131	20240307	150421	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	1648	-17	5	-1.02	287261563	173881	74.97	1665	1666	1646	2160	1166	1665	1652.06	1.82	-22798	1713	1689	1676	1652	1639	1682	1645	484	495	500	1030	1	1	96706620	1594	29.43	1.47	12	0.18	56.00	1123.00	5200	20230307	-68.31	1646	20240307	0.12	2155	-23.53	20240110	1646	0.12	20240307	5200	-68.31	20230307	1646	0.12	20240307	2.05	N	048550	500	483 억	1761381	N	N	601	N	N
132	20240307	140434	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	1651	-14	5	-0.84	258809955	156622	67.53	1665	1666	1646	2160	1166	1665	1652.45	1.82	-22694	1713	1689	1676	1652	1639	1682	1645	484	495	500	1030	1	1	96706620	1597	29.48	1.47	12	0.16	56.00	1123.00	5200	20230307	-68.25	1646	20240307	0.30	2155	-23.39	20240110	1646	0.30	20240307	5200	-68.25	20230307	1646	0.30	20240307	2.05	N	048550	500	483 억	1761381	N	N	601	N	N
133	20240307	130435	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	1650	-15	5	-0.90	225319628	136306	58.77	1665	1666	1646	2160	1166	1665	1653.04	1.82	-23252	1713	1689	1676	1652	1639	1682	1645	484	495	500	1030	1	1	96706620	1596	29.46	1.47	12	0.14	56.00	1123.00	5200	20230307	-68.27	1646	20240307	0.24	2155	-23.43	20240110	1646	0.24	20240307	5200	-68.27	20230307	1646	0.24	20240307	2.05	N	048550	500	483 억	1761381	N	N	601	N	N
134	20240307	120438	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	1650	-15	5	-0.90	202096609	122233	52.70	1665	1666	1646	2160	1166	1665	1653.37	1.82	-24337	1713	1689	1676	1652	1639	1682	1645	484	495	500	1030	1	1	96706620	1596	29.46	1.47	12	0.13	56.00	1123.00	5200	20230307	-68.27	1646	20240307	0.24	2155	-23.43	20240110	1646	0.24	20240307	5200	-68.27	20230307	1646	0.24	20240307	2.05	N	048550	500	483 억	1761381	N	N	601	N	N
135	20240307	110440	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	1663	-2	5	-0.12	162128018	98050	42.27	1665	1666	1646	2160	1166	1665	1653.52	1.82	-21220	1713	1689	1676	1652	1639	1682	1645	484	495	500	1030	1	1	96706620	1608	29.70	1.48	12	0.10	56.00	1123.00	5200	20230307	-68.02	1646	20240307	1.03	2155	-22.83	20240110	1646	1.03	20240307	5200	-68.02	20230307	1646	1.03	20240307	2.05	N	048550	500	483 억	1761381	N	N	601	N	N
136	20240307	100437	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	1657	-8	5	-0.48	128282805	77656	33.48	1665	1666	1646	2160	1166	1665	1651.94	1.82	-23823	1713	1689	1676	1652	1639	1682	1645	484	495	500	1030	1	1	96706620	1602	29.59	1.48	12	0.08	56.00	1123.00	5200	20230307	-68.13	1646	20240307	0.67	2155	-23.11	20240110	1646	0.67	20240307	5200	-68.13	20230307	1646	0.67	20240307	2.05	N	048550	500	483 억	1761381	N	N	601	N	N
137	20240307	090437	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1660	-5	5	-0.30	17543397	10553	4.55	1665	1666	1660	2160	1166	1665	1662.41	1.82	-5660	1713	1689	1676	1652	1639	1682	1645	484	495	500	1030	1	1	96706620	1605	29.64	1.48	12	0.01	56.00	1123.00	5200	20230307	-68.08	1648	20231024	0.73	2155	-22.97	20240110	1660	0.00	20240307	5200	-68.08	20230307	1648	0.73	20231024	2.05	N	048550	500	483 억	1761381	N	N	601	N	N
138	20240306	160438	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1665	-23	5	-1.36	388236461	231685	90.14	1680	1700	1663	2190	1182	1688	1675.71	1.85	-25436	1722	1705	1695	1678	1668	1713	1686	484	502	500	1040	1	1	96706620	1610	29.73	1.48	12	0.24	56.00	1123.00	5200	20230307	-67.98	1648	20231024	1.03	2155	-22.74	20240110	1663	0.12	20240306	5200	-67.98	20230307	1648	1.03	20231024	2.04	N	048550	500	483 억	1786567	N	N	601	N	N
139	20240306	150437	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1665	-23	5	-1.36	362454988	216203	84.12	1680	1700	1663	2190	1182	1688	1676.46	1.85	-25905	1722	1705	1695	1678	1668	1713	1686	484	502	500	1040	1	1	96706620	1610	29.73	1.48	12	0.22	56.00	1123.00	5200	20230307	-67.98	1648	20231024	1.03	2155	-22.74	20240110	1663	0.12	20240306	5200	-67.98	20230307	1648	1.03	20231024	2.04	N	048550	500	483 억	1786567	N	N	0	N	N
140	20240306	140436	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1664	-24	5	-1.42	326568874	194696	75.75	1680	1700	1663	2190	1182	1688	1677.33	1.85	-21661	1722	1705	1695	1678	1668	1713	1686	484	502	500	1040	1	1	96706620	1609	29.71	1.48	12	0.20	56.00	1123.00	5200	20230307	-68.00	1648	20231024	0.97	2155	-22.78	20240110	1663	0.06	20240306	5200	-68.00	20230307	1648	0.97	20231024	2.04	N	048550	500	483 억	1786567	N	N	0	N	N
141	20240306	130437	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1675	-13	5	-0.77	260806131	155283	60.42	1680	1700	1669	2190	1182	1688	1679.55	1.85	-9877	1722	1705	1695	1678	1668	1713	1686	484	502	500	1040	1	1	96706620	1620	29.91	1.49	12	0.16	56.00	1123.00	5200	20230307	-67.79	1648	20231024	1.64	2155	-22.27	20240110	1669	0.36	20240306	5200	-67.79	20230307	1648	1.64	20231024	2.04	N	048550	500	483 억	1786567	N	N	0	N	N
142	20240306	120437	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1671	-17	5	-1.01	230663780	137249	53.40	1680	1700	1670	2190	1182	1688	1680.62	1.85	-5801	1722	1705	1695	1678	1668	1713	1686	484	502	500	1040	1	1	96706620	1616	29.84	1.49	12	0.14	56.00	1123.00	5200	20230307	-67.87	1648	20231024	1.40	2155	-22.46	20240110	1670	0.06	20240306	5200	-67.87	20230307	1648	1.40	20231024	2.04	N	048550	500	483 억	1786567	N	N	0	N	N
143	20240306	110437	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1683	-5	5	-0.30	109733909	65054	25.31	1680	1700	1680	2190	1182	1688	1686.81	1.85	-6326	1722	1705	1695	1678	1668	1713	1686	484	502	500	1040	1	1	96706620	1628	30.05	1.50	12	0.07	56.00	1123.00	5200	20230307	-67.63	1648	20231024	2.12	2155	-21.90	20240110	1680	0.18	20240306	5200	-67.63	20230307	1648	2.12	20231024	2.04	N	048550	500	483 억	1786567	N	N	0	N	N
144	20240306	100429	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1692	4	2	0.24	54288231	32123	12.50	1680	1700	1680	2190	1182	1688	1690.01	1.85	-5746	1722	1705	1695	1678	1668	1713	1686	484	502	500	1040	1	1	96706620	1636	30.21	1.51	12	0.03	56.00	1123.00	5200	20230307	-67.46	1648	20231024	2.67	2155	-21.48	20240110	1680	0.71	20240306	5200	-67.46	20230307	1648	2.67	20231024	2.04	N	048550	500	483 억	1786567	N	N	0	N	N
145	20240306	090436	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1682	-6	5	-0.36	2974610	1769	0.69	1680	1684	1680	2190	1182	1688	1681.52	1.85	-617	1722	1705	1695	1678	1668	1713	1686	484	502	500	1040	1	1	96706620	1627	30.04	1.50	12	0.00	56.00	1123.00	5200	20230307	-67.65	1648	20231024	2.06	2155	-21.95	20240110	1680	0.12	20240306	5200	-67.65	20230307	1648	2.06	20231024	2.04	N	048550	500	483 억	1786567	N	N	0	N	N
146	20240305	160433	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1688	-24	5	-1.40	432473064	255617	184.04	1685	1712	1685	2225	1199	1712	1691.88	1.86	-9467	1739	1725	1716	1702	1693	1732	1709	484	513	500	1060	1	1	96706620	1632	30.14	1.50	12	0.26	56.00	1123.00	5200	20230307	-67.54	1648	20231024	2.43	2155	-21.67	20240110	1685	0.18	20240305	5200	-67.54	20230307	1648	2.43	20231024	2.07	N	048550	500	483 억	1796580	N	N	0	N	N
147	20240305	150434	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1687	-25	5	-1.46	407428672	240773	173.35	1685	1712	1685	2225	1199	1712	1692.17	1.86	-8487	1739	1725	1716	1702	1693	1732	1709	484	513	500	1060	1	1	96706620	1631	30.12	1.50	12	0.25	56.00	1123.00	5200	20230307	-67.56	1648	20231024	2.37	2155	-21.72	20240110	1685	0.12	20240305	5200	-67.56	20230307	1648	2.37	20231024	2.07	N	048550	500	483 억	1796580	N	N	0	N	N
148	20240305	140428	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1690	-22	5	-1.29	296773597	175232	126.16	1685	1712	1685	2225	1199	1712	1693.60	1.86	-7877	1739	1725	1716	1702	1693	1732	1709	484	513	500	1060	1	1	96706620	1634	30.18	1.50	12	0.18	56.00	1123.00	5200	20230307	-67.50	1648	20231024	2.55	2155	-21.58	20240110	1685	0.30	20240305	5200	-67.50	20230307	1648	2.55	20231024	2.07	N	048550	500	483 억	1796580	N	N	0	N	N
149	20240305	130432	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1691	-21	5	-1.23	266321684	157220	113.19	1685	1712	1685	2225	1199	1712	1693.94	1.86	-6811	1739	1725	1716	1702	1693	1732	1709	484	513	500	1060	1	1	96706620	1635	30.20	1.51	12	0.16	56.00	1123.00	5200	20230307	-67.48	1648	20231024	2.61	2155	-21.53	20240110	1685	0.36	20240305	5200	-67.48	20230307	1648	2.61	20231024	2.07	N	048550	500	483 억	1796580	N	N	0	N	N
150	20240305	120430	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1692	-20	5	-1.17	235599993	139049	100.11	1685	1712	1685	2225	1199	1712	1694.37	1.86	-6811	1739	1725	1716	1702	1693	1732	1709	484	513	500	1060	1	1	96706620	1636	30.21	1.51	12	0.14	56.00	1123.00	5200	20230307	-67.46	1648	20231024	2.67	2155	-21.48	20240110	1685	0.42	20240305	5200	-67.46	20230307	1648	2.67	20231024	2.07	N	048550	500	483 억	1796580	N	N	0	N	N
151	20240305	110432	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1690	-22	5	-1.29	216297997	127633	91.89	1685	1712	1685	2225	1199	1712	1694.69	1.86	-7577	1739	1725	1716	1702	1693	1732	1709	484	513	500	1060	1	1	96706620	1634	30.18	1.50	12	0.13	56.00	1123.00	5200	20230307	-67.50	1648	20231024	2.55	2155	-21.58	20240110	1685	0.30	20240305	5200	-67.50	20230307	1648	2.55	20231024	2.07	N	048550	500	483 억	1796580	N	N	0	N	N
152	20240305	100428	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1704	-8	5	-0.47	99018030	58299	41.97	1685	1712	1685	2225	1199	1712	1698.45	1.86	-9350	1739	1725	1716	1702	1693	1732	1709	484	513	500	1060	1	1	96706620	1648	30.43	1.52	12	0.06	56.00	1123.00	5200	20230307	-67.23	1648	20231024	3.40	2155	-20.93	20240110	1685	1.13	20240305	5200	-67.23	20230307	1648	3.40	20231024	2.07	N	048550	500	483 억	1796580	N	N	0	N	N
153	20240305	090430	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1697	-15	5	-0.88	18360983	10879	7.83	1685	1712	1685	2225	1199	1712	1687.75	1.86	2403	1739	1725	1716	1702	1693	1732	1709	484	513	500	1060	1	1	96706620	1641	30.30	1.51	12	0.01	56.00	1123.00	5200	20230307	-67.37	1648	20231024	2.97	2155	-21.25	20240110	1685	0.71	20240305	5200	-67.37	20230307	1648	2.97	20231024	2.07	N	048550	500	483 억	1796580	N	N	0	N	N
154	20240304	160430	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1712	-12	5	-0.70	228091143	132997	81.20	1707	1730	1707	2240	1207	1724	1715.01	1.84	12487	1740	1731	1722	1713	1704	1736	1718	484	516	500	1060	1	1	96706620	1656	30.57	1.52	12	0.14	56.00	1123.00	5200	20230307	-67.08	1648	20231024	3.88	2155	-20.56	20240110	1707	0.29	20240304	5200	-67.08	20230307	1648	3.88	20231024	2.09	N	048550	500	483 억	1781101	N	N	784	N	N
155	20240304	150427	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1714	-10	5	-0.58	202144476	117844	71.95	1707	1730	1707	2240	1207	1724	1715.36	1.84	12972	1740	1731	1722	1713	1704	1736	1718	484	516	500	1060	1	1	96706620	1658	30.61	1.53	12	0.12	56.00	1123.00	5200	20230307	-67.04	1648	20231024	4.00	2155	-20.46	20240110	1707	0.41	20240304	5200	-67.04	20230307	1648	4.00	20231024	2.09	N	048550	500	483 억	1781101	N	N	784	N	N
156	20240304	140404	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1714	-10	5	-0.58	180186934	105069	64.15	1707	1729	1707	2240	1207	1724	1714.94	1.84	11193	1740	1731	1722	1713	1704	1736	1718	484	516	500	1060	1	1	96706620	1658	30.61	1.53	12	0.11	56.00	1123.00	5200	20230307	-67.04	1648	20231024	4.00	2155	-20.46	20240110	1707	0.41	20240304	5200	-67.04	20230307	1648	4.00	20231024	2.09	N	048550	500	483 억	1781101	N	N	784	N	N
157	20240304	130424	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1713	-11	5	-0.64	159215798	92830	56.68	1707	1729	1707	2240	1207	1724	1715.13	1.84	11808	1740	1731	1722	1713	1704	1736	1718	484	516	500	1060	1	1	96706620	1657	30.59	1.53	12	0.10	56.00	1123.00	5200	20230307	-67.06	1648	20231024	3.94	2155	-20.51	20240110	1707	0.35	20240304	5200	-67.06	20230307	1648	3.94	20231024	2.09	N	048550	500	483 억	1781101	N	N	784	N	N
158	20240304	120406	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1712	-12	5	-0.70	134464960	78386	47.86	1707	1729	1707	2240	1207	1724	1715.42	1.84	12894	1740	1731	1722	1713	1704	1736	1718	484	516	500	1060	1	1	96706620	1656	30.57	1.52	12	0.08	56.00	1123.00	5200	20230307	-67.08	1648	20231024	3.88	2155	-20.56	20240110	1707	0.29	20240304	5200	-67.08	20230307	1648	3.88	20231024	2.09	N	048550	500	483 억	1781101	N	N	784	N	N
159	20240304	110423	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1720	-4	5	-0.23	98333598	57291	34.98	1707	1729	1707	2240	1207	1724	1716.39	1.84	10726	1740	1731	1722	1713	1704	1736	1718	484	516	500	1060	1	1	96706620	1663	30.71	1.53	12	0.06	56.00	1123.00	5200	20230307	-66.92	1648	20231024	4.37	2155	-20.19	20240110	1707	0.76	20240304	5200	-66.92	20230307	1648	4.37	20231024	2.09	N	048550	500	483 억	1781101	N	N	784	N	N
160	20240304	100421	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1711	-13	5	-0.75	73718037	42931	26.21	1707	1729	1707	2240	1207	1724	1717.13	1.84	10705	1740	1731	1722	1713	1704	1736	1718	484	516	500	1060	1	1	96706620	1655	30.55	1.52	12	0.04	56.00	1123.00	5200	20230307	-67.10	1648	20231024	3.82	2155	-20.60	20240110	1707	0.23	20240304	5200	-67.10	20230307	1648	3.82	20231024	2.09	N	048550	500	483 억	1781101	N	N	784	N	N
161	20240304	090423	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1724	0	3	0.00	17467238	10194	6.22	1707	1729	1707	2240	1207	1724	1713.48	1.84	3171	1740	1731	1722	1713	1704	1736	1718	484	516	500	1060	1	1	96706620	1667	30.79	1.54	12	0.01	56.00	1123.00	5200	20230307	-66.85	1648	20231024	4.61	2155	-20.00	20240110	1707	1.00	20240304	5200	-66.85	20230307	1648	4.61	20231024	2.09	N	048550	500	483 억	1781101	N	N	784	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History