KissMeData/066790/price/prices-20230901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230927	160607	59	100.00	KOSDAQ	신고가	방송서비스	N	N	N	N		N	1145	-15	5	-1.29	1786462747	1529021	35.94	995	1253	995	1508	812	1160	1168.63	1.65	0	-164	1342	1250	1100	1008	858	1297	1055	280	348	500	0	1	1	56025056	641	76.33	2.25	12	2.73	15.00	508.00	1253	20230927	-8.62	415	20220930	175.90	1253	-8.62	20230927	474	141.56	20230323	1253	-8.62	20230927	415	175.90	20220930	0.17	N	066790	500	280 억		451885	N	N	0	N	02	Y
3	20230927	150610	59	100.00	KOSDAQ	신고가	방송서비스	N	N	N	N		N	1142	-18	5	-1.55	1592120752	1359290	31.95	995	1253	995	1508	812	1160	1171.37	1.65	0	-164	1342	1250	1100	1008	858	1297	1055	280	348	500	0	1	1	56025056	640	76.13	2.25	12	2.43	15.00	508.00	1253	20230927	-8.86	415	20220930	175.18	1253	-8.86	20230927	474	140.93	20230323	1253	-8.86	20230927	415	175.18	20220930	0.17	N	066790	500	280 억		451885	N	N	0	N	02	Y
4	20230927	140611	59	100.00	KOSDAQ	신고가	방송서비스	N	N	N	N		N	1140	-20	5	-1.72	1335828544	1134866	26.68	995	1253	995	1508	812	1160	1177.23	1.65	0	-164	1342	1250	1100	1008	858	1297	1055	280	348	500	0	1	1	56025056	639	76.00	2.24	12	2.03	15.00	508.00	1253	20230927	-9.02	415	20220930	174.70	1253	-9.02	20230927	474	140.51	20230323	1253	-9.02	20230927	415	174.70	20220930	0.17	N	066790	500	280 억		451885	N	N	0	N	02	Y
5	20230927	130603	59	100.00	KOSDAQ	신고가	방송서비스	N	N	N	N		N	1130	-30	5	-2.59	1198301624	1013618	23.83	995	1253	995	1508	812	1160	1182.43	1.65	0	-164	1342	1250	1100	1008	858	1297	1055	280	348	500	0	1	1	56025056	633	75.33	2.22	12	1.81	15.00	508.00	1253	20230927	-9.82	415	20220930	172.29	1253	-9.82	20230927	474	138.40	20230323	1253	-9.82	20230927	415	172.29	20220930	0.17	N	066790	500	280 억		451885	N	N	0	N	02	Y
6	20230927	120603	59	100.00	KOSDAQ	신고가	방송서비스	N	N	N	N		N	1160	0	3	0.00	985800370	826797	19.43	995	1253	995	1508	812	1160	1192.71	1.65	0	-164	1342	1250	1100	1008	858	1297	1055	280	348	500	0	1	1	56025056	650	77.33	2.28	12	1.48	15.00	508.00	1253	20230927	-7.42	415	20220930	179.52	1253	-7.42	20230927	474	144.73	20230323	1253	-7.42	20230927	415	179.52	20220930	0.17	N	066790	500	280 억		451885	N	N	0	N	02	Y
7	20230927	110608	59	100.00	KOSDAQ	신고가	방송서비스	N	N	N	N		N	1194	34	2	2.93	875407738	733074	17.23	995	1253	995	1508	812	1160	1194.64	1.65	0	-164	1342	1250	1100	1008	858	1297	1055	280	348	500	0	1	1	56025056	669	79.60	2.35	12	1.31	15.00	508.00	1253	20230927	-4.71	415	20220930	187.71	1253	-4.71	20230927	474	151.90	20230323	1253	-4.71	20230927	415	187.71	20220930	0.17	N	066790	500	280 억		451885	N	N	0	N	02	Y
8	20230927	100604	59	100.00	KOSDAQ	신고가	방송서비스	N	N	N	N		N	1205	45	2	3.88	601509070	504866	11.87	995	1253	995	1508	812	1160	1192.07	1.65	0	-164	1342	1250	1100	1008	858	1297	1055	280	348	500	0	1	1	56025056	675	80.33	2.37	12	0.90	15.00	508.00	1253	20230927	-3.83	415	20220930	190.36	1253	-3.83	20230927	474	154.22	20230323	1253	-3.83	20230927	415	190.36	20220930	0.17	N	066790	500	280 억		451885	N	N	0	N	02	Y
9	20230927	090613	59	100.00	KOSDAQ		방송서비스	N	N	N	N		N	995	-165	5	-14.22	87700820	86464	2.03	995	995	995	1508	812	1160	995.00	1.65	0	-164	1342	1250	1100	1008	858	1297	1055	280	348	500	0	1	1	56025056	557	66.33	1.96	12	0.15	15.00	508.00	1236	20230925	-19.50	415	20220930	139.76	1236	-19.50	20230925	474	109.92	20230323	1236	-19.50	20230925	415	139.76	20220930	0.17	N	066790	500	280 억		451885	N	N	0	N	02	Y
10	20230926	160604	59	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1160	10	2	0.87	4456872640	4229813	49.72	1116	1192	950	1495	805	1150	1053.15	1.65	0	14779	1397	1273	1112	988	827	1335	1050	280	345	500	800	1	1	56025056	650	77.33	2.28	12	7.55	15.00	508.00	1236	20230925	-6.15	415	20220930	179.52	1236	-6.15	20230925	474	144.73	20230323	1236	-6.15	20230925	415	179.52	20220930	0.23	N	066790	500	280 억		451885	N	N	0	N	01	Y
11	20230926	150605	59	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1161	11	2	0.96	4289239880	4085302	48.02	1116	1192	950	1495	805	1150	1049.37	1.65	0	0	1397	1273	1112	988	827	1335	1050	280	345	500	800	1	1	56025056	650	77.40	2.29	12	7.29	15.00	508.00	1236	20230925	-6.07	415	20220930	179.76	1236	-6.07	20230925	474	144.94	20230323	1236	-6.07	20230925	415	179.76	20220930	0.23	N	066790	500	280 억		451885	N	N	0	N	01	Y
12	20230926	140558	59	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1149	-1	5	-0.09	4018164516	3851114	45.27	1116	1192	950	1495	805	1150	1042.76	1.65	0	0	1397	1273	1112	988	827	1335	1050	280	345	500	800	1	1	56025056	644	76.60	2.26	12	6.87	15.00	508.00	1236	20230925	-7.04	415	20220930	176.87	1236	-7.04	20230925	474	142.41	20230323	1236	-7.04	20230925	415	176.87	20220930	0.23	N	066790	500	280 억		451885	N	N	0	N	01	Y
13	20230926	130602	59	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1192	42	2	3.65	3636755142	3527556	41.47	1116	1192	950	1495	805	1150	1030.20	1.65	0	0	1397	1273	1112	988	827	1335	1050	280	345	500	800	1	1	56025056	668	79.47	2.35	12	6.30	15.00	508.00	1236	20230925	-3.56	415	20220930	187.23	1236	-3.56	20230925	474	151.48	20230323	1236	-3.56	20230925	415	187.23	20220930	0.23	N	066790	500	280 억		451885	N	N	0	N	01	Y
14	20230926	120604	59	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1035	-115	5	-10.00	3149635893	3097654	36.41	1116	1116	950	1495	805	1150	1015.82	1.65	0	0	1397	1273	1112	988	827	1335	1050	280	345	500	800	1	1	56025056	580	69.00	2.04	12	5.53	15.00	508.00	1236	20230925	-16.26	415	20220930	149.40	1236	-16.26	20230925	474	118.35	20230323	1236	-16.26	20230925	415	149.40	20220930	0.23	N	066790	500	280 억		451885	N	N	0	N	01	Y
15	20230926	110603	59	100.00	KOSDAQ		방송서비스	N	N	N	N		N	950	-200	5	-17.39	2399466654	2357634	27.71	1116	1116	950	1495	805	1150	1016.49	1.65	0	0	1397	1273	1112	988	827	1335	1050	280	345	500	800	1	1	56025056	532	63.33	1.87	12	4.21	15.00	508.00	1236	20230925	-23.14	415	20220930	128.92	1236	-23.14	20230925	474	100.42	20230323	1236	-23.14	20230925	415	128.92	20220930	0.23	N	066790	500	280 억		451885	N	N	0	N	01	Y
16	20230926	100600	59	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1065	-85	5	-7.39	1063865504	978260	11.50	1116	1116	1065	1495	805	1150	1086.06	1.65	0	0	1397	1273	1112	988	827	1335	1050	280	345	500	800	1	1	56025056	597	71.00	2.10	12	1.75	15.00	508.00	1236	20230925	-13.83	415	20220930	156.63	1236	-13.83	20230925	474	124.68	20230323	1236	-13.83	20230925	415	156.63	20220930	0.23	N	066790	500	280 억		451885	N	N	0	N	01	Y
17	20230926	090602	59	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1116	-34	5	-2.96	238916564	213408	2.51	1116	1116	1116	1495	805	1150	1116.00	1.65	0	0	1397	1273	1112	988	827	1335	1050	280	345	500	800	1	1	56025056	625	74.40	2.20	12	0.38	15.00	508.00	1236	20230925	-9.71	415	20220930	168.92	1236	-9.71	20230925	474	135.44	20230323	1236	-9.71	20230925	415	168.92	20220930	0.23	N	066790	500	280 억		451885	N	N	0	N	01	Y
18	20230925	160602	59	100.00	KOSDAQ	신고가	방송서비스	N	N	N	N		N	1150	199	2	20.93	9563826855	8278788	102.61	951	1236	951	1236	666	951	1156.05	1.65	-14242	-47923	1153	1051	922	820	691	1103	872	280	285	500	660	1	1	56025056	644	76.67	2.26	12	14.78	15.00	508.00	1236	20230925	-6.96	415	20220930	177.11	1236	-6.96	20230925	474	142.62	20230323	1236	-6.96	20230925	415	177.11	20220930	0.27	N	066790	500	280 억		451885	N	N	0	N	00	Y
19	20230925	150605	59	100.00	KOSDAQ	신고가	방송서비스	N	N	N	N		N	1236	285	1	29.97	9182071705	7946827	98.50	951	1236	951	1236	666	951	1156.25	1.65	-14242	-47923	1153	1051	922	820	691	1103	872	280	285	500	660	1	1	56025056	692	82.40	2.43	12	14.18	15.00	508.00	1236	20230925	0.00	415	20220930	197.83	1236	0.00	20230925	474	160.76	20230323	1236	0.00	20230925	415	197.83	20220930	0.27	N	066790	500	280 억		451885	N	N	0	N	00	Y
20	20230925	140555	59	100.00	KOSDAQ	신고가	방송서비스	N	N	N	N		N	1236	285	1	29.97	8609573809	7483641	92.76	951	1236	951	1236	666	951	1151.29	1.65	-14242	-47923	1153	1051	922	820	691	1103	872	280	285	500	660	1	1	56025056	692	82.40	2.43	12	13.36	15.00	508.00	1236	20230925	0.00	415	20220930	197.83	1236	0.00	20230925	474	160.76	20230323	1236	0.00	20230925	415	197.83	20220930	0.27	N	066790	500	280 억		451885	N	N	0	N	00	Y
21	20230925	130559	59	100.00	KOSDAQ	신고가	방송서비스	N	N	N	N		N	1232	281	2	29.55	5460491773	4935840	61.18	951	1232	951	1236	666	951	1107.29	1.65	-14242	-47923	1153	1051	922	820	691	1103	872	280	285	500	660	1	1	56025056	690	82.13	2.43	12	8.81	15.00	508.00	1232	20230925	0.00	415	20220930	196.87	1232	0.00	20230925	474	159.92	20230323	1232	0.00	20230925	415	196.87	20220930	0.27	N	066790	500	280 억		451885	N	N	0	N	00	Y
22	20230925	120603	59	100.00	KOSDAQ	신고가	방송서비스	N	N	N	N		N	1161	210	2	22.08	3696111933	3486850	43.22	951	1161	951	1236	666	951	1061.01	1.65	-14242	-47923	1153	1051	922	820	691	1103	872	280	285	500	660	1	1	56025056	650	77.40	2.29	12	6.22	15.00	508.00	1161	20230925	0.00	415	20220930	179.76	1161	0.00	20230925	474	144.94	20230323	1161	0.00	20230925	415	179.76	20220930	0.27	N	066790	500	280 억		451885	N	N	0	N	00	Y
23	20230925	110558	59	100.00	KOSDAQ	신고가	방송서비스	N	N	N	N		N	1070	119	2	12.51	2788101501	2689410	33.33	951	1070	951	1236	666	951	1037.71	1.65	-14242	-15635	1153	1051	922	820	691	1103	872	280	285	500	660	1	1	56025056	599	71.33	2.11	12	4.80	15.00	508.00	1070	20230925	0.00	415	20220930	157.83	1070	0.00	20230925	474	125.74	20230323	1070	0.00	20230925	415	157.83	20220930	0.27	N	066790	500	280 억		451885	N	N	0	N	00	Y
24	20230925	100601	59	100.00	KOSDAQ	신고가	방송서비스	N	N	N	N		N	1039	88	2	9.25	2112674351	2048011	25.38	951	1039	951	1236	666	951	1032.83	1.70	-5	-1398	1153	1051	922	820	691	1103	872	280	285	500	660	1	1	56025056	582	69.27	2.05	12	3.66	15.00	508.00	1039	20230925	0.00	415	20220930	150.36	1039	0.00	20230925	474	119.20	20230323	1039	0.00	20230925	415	150.36	20220930	0.27	N	066790	500	280 억		466122	N	N	0	N	00	Y
25	20230925	090600	59	100.00	KOSDAQ		방송서비스	N	N	N	N		N	951	0	3	0.00	142722276	150076	1.86	951	951	951	1236	666	951	951.00	1.70	-5	-87	1153	1051	922	820	691	1103	872	280	285	500	660	1	1	56025056	533	63.40	1.87	12	0.27	15.00	508.00	1024	20230922	-7.13	415	20220930	129.16	1024	-7.13	20230922	474	100.63	20230323	1024	-7.13	20230922	415	129.16	20220930	0.27	N	066790	500	280 억		466122	N	N	0	N	00	Y
26	20230922	160619	57	100.00	KOSDAQ	신고가	방송서비스	N	N	N	N		N	951	141	2	17.41	7273731391	7989840	132.07	800	1024	793	1053	567	810	910.25	1.70	-148292	-167799	944	877	788	721	632	910	754	280	243	500	560	1	1	56025056	533	63.40	1.87	12	14.26	15.00	508.00	1024	20230922	-7.13	415	20220930	129.16	1024	-7.13	20230922	474	100.63	20230323	1024	-7.13	20230922	415	129.16	20220930	0.24	N	066790	500	280 억		466127	N	N	0	N	00	N
27	20230922	150615	57	100.00	KOSDAQ	신고가	방송서비스	N	N	N	N		N	963	153	2	18.89	4937278812	5603900	92.63	800	980	793	1053	567	810	881.04	2.10	-36768	-77054	944	877	788	721	632	910	754	280	243	500	560	1	1	56025056	540	64.20	1.90	12	10.00	15.00	508.00	980	20230922	-1.73	415	20220930	132.05	980	-1.73	20230922	474	103.16	20230323	980	-1.73	20230922	415	132.05	20220930	0.24	N	066790	500	280 억		577651	N	N	0	N	00	N
28	20230922	140616	57	100.00	KOSDAQ	신고가	방송서비스	N	N	N	N		N	859	49	2	6.05	2360742273	2807320	46.41	800	867	793	1053	567	810	840.92	2.29	13288	-35683	944	877	788	721	632	910	754	280	243	500	560	1	1	56025056	481	57.27	1.69	12	5.01	15.00	508.00	867	20230922	-0.92	415	20220930	106.99	867	-0.92	20230922	474	81.22	20230323	867	-0.92	20230922	415	106.99	20220930	0.24	N	066790	500	280 억		627707	N	N	0	N	00	N
29	20230922	130540	57	100.00	KOSDAQ	신고가	방송서비스	N	N	N	N		N	832	22	2	2.72	2128786647	2534611	41.90	800	867	793	1053	567	810	839.89	2.17	-18313	-69603	944	877	788	721	632	910	754	280	243	500	560	1	1	56025056	466	55.47	1.64	12	4.52	15.00	508.00	867	20230922	-4.04	415	20220930	100.48	867	-4.04	20230922	474	75.53	20230323	867	-4.04	20230922	415	100.48	20220930	0.24	N	066790	500	280 억		596106	N	N	0	N	00	N
30	20230922	120538	57	100.00	KOSDAQ	신고가	방송서비스	N	N	N	N		N	847	37	2	4.57	1960616316	2332867	38.56	800	867	793	1053	567	810	840.43	2.16	-22003	-73923	944	877	788	721	632	910	754	280	243	500	560	1	1	56025056	475	56.47	1.67	12	4.16	15.00	508.00	867	20230922	-2.31	415	20220930	104.10	867	-2.31	20230922	474	78.69	20230323	867	-2.31	20230922	415	104.10	20220930	0.24	N	066790	500	280 억		592416	N	N	0	N	00	N
31	20230922	110535	57	100.00	KOSDAQ	신고가	방송서비스	N	N	N	N		N	842	32	2	3.95	1755579071	2091130	34.57	800	867	793	1053	567	810	839.54	2.15	-25512	-78699	944	877	788	721	632	910	754	280	243	500	560	1	1	56025056	472	56.13	1.66	12	3.73	15.00	508.00	867	20230922	-2.88	415	20220930	102.89	867	-2.88	20230922	474	77.64	20230323	867	-2.88	20230922	415	102.89	20220930	0.24	N	066790	500	280 억		588907	N	N	0	N	00	N
32	20230922	100536	57	100.00	KOSDAQ	신고가	방송서비스	N	N	N	N		N	840	30	2	3.70	1528165300	1819825	30.08	800	867	793	1053	567	810	839.73	2.11	-34088	-86416	944	877	788	721	632	910	754	280	243	500	560	1	1	56025056	471	56.00	1.65	12	3.25	15.00	508.00	867	20230922	-3.11	415	20220930	102.41	867	-3.11	20230922	474	77.22	20230323	867	-3.11	20230922	415	102.41	20220930	0.24	N	066790	500	280 억		580331	N	N	0	N	00	N
33	20230922	090531	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	818	8	2	0.99	186128661	230674	3.81	800	818	793	1053	567	810	806.89	2.33	25184	-24445	944	877	788	721	632	910	754	280	243	500	560	1	1	56025056	458	54.53	1.61	12	0.41	15.00	508.00	855	20230921	-4.33	415	20220930	97.11	855	-4.33	20230921	474	72.57	20230323	855	-4.33	20230921	415	97.11	20220930	0.24	N	066790	500	280 억		639603	N	N	0	N	00	N
34	20230921	160539	57	100.00	KOSDAQ	신고가	방송서비스	N	N	N	N		N	810	94	2	13.13	4833662098	6019035	145.97	714	855	699	930	502	716	803.06	2.24	29724	81823	832	774	727	669	622	803	698	280	214	500	500	1	1	56025056	454	54.00	1.59	12	10.74	15.00	508.00	855	20230921	-5.26	415	20220930	95.18	855	-5.26	20230921	474	70.89	20230323	855	-5.26	20230921	415	95.18	20220930	0.26	N	066790	500	280 억		614419	N	N	0	N	00	N
35	20230921	150530	57	100.00	KOSDAQ	신고가	방송서비스	N	N	N	N		N	790	74	2	10.34	4636524153	5769673	139.92	714	855	699	930	502	716	803.60	2.22	24617	38571	832	774	727	669	622	803	698	280	214	500	500	1	1	56025056	443	52.67	1.56	12	10.30	15.00	508.00	855	20230921	-7.60	415	20220930	90.36	855	-7.60	20230921	474	66.67	20230323	855	-7.60	20230921	415	90.36	20220930	0.26	N	066790	500	280 억		609312	N	N	0	N	00	N
36	20230921	140536	57	100.00	KOSDAQ	신고가	방송서비스	N	N	N	N		N	819	103	2	14.39	4093748007	5084819	123.31	714	855	699	930	502	716	805.09	2.21	23040	23029	832	774	727	669	622	803	698	280	214	500	500	1	1	56025056	459	54.60	1.61	12	9.08	15.00	508.00	855	20230921	-4.21	415	20220930	97.35	855	-4.21	20230921	474	72.78	20230323	855	-4.21	20230921	415	97.35	20220930	0.26	N	066790	500	280 억		607735	N	N	0	N	00	N
37	20230921	130529	57	100.00	KOSDAQ	신고가	방송서비스	N	N	N	N		N	826	110	2	15.36	2361452723	2998823	72.73	714	834	699	930	502	716	787.46	2.12	-1571	-1571	832	774	727	669	622	803	698	280	214	500	500	1	1	56025056	463	55.07	1.63	12	5.35	15.00	508.00	834	20230921	-0.96	415	20220930	99.04	834	-0.96	20230921	474	74.26	20230323	834	-0.96	20230921	415	99.04	20220930	0.26	N	066790	500	280 억		583124	N	N	0	N	00	N
38	20230921	120525	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	774	58	2	8.10	747650738	999390	24.24	714	780	699	930	502	716	748.11	2.23	28588	28588	832	774	727	669	622	803	698	280	214	500	500	1	1	56025056	434	51.60	1.52	12	1.78	15.00	508.00	785	20230920	-1.40	415	20220930	86.51	785	-1.40	20230920	474	63.29	20230323	785	-1.40	20230920	415	86.51	20220930	0.26	N	066790	500	280 억		613283	N	N	0	N	00	N
39	20230921	110538	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	762	46	2	6.42	481407400	654114	15.86	714	764	699	930	502	716	735.97	2.26	35182	35182	832	774	727	669	622	803	698	280	214	500	500	1	1	56025056	427	50.80	1.50	12	1.17	15.00	508.00	785	20230920	-2.93	415	20220930	83.61	785	-2.93	20230920	474	60.76	20230323	785	-2.93	20230920	415	83.61	20220930	0.26	N	066790	500	280 억		619877	N	N	0	N	00	N
40	20230921	100529	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	729	13	2	1.82	249910093	345421	8.38	714	740	699	930	502	716	723.49	2.04	-25528	-25528	832	774	727	669	622	803	698	280	214	500	500	1	1	56025056	408	48.60	1.44	12	0.62	15.00	508.00	785	20230920	-7.13	415	20220930	75.66	785	-7.13	20230920	474	53.80	20230323	785	-7.13	20230920	415	75.66	20220930	0.26	N	066790	500	280 억		559167	N	N	0	N	00	N
41	20230921	090536	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	728	12	2	1.68	77359501	108708	2.64	714	728	699	930	502	716	711.63	2.07	-16907	-16907	832	774	727	669	622	803	698	280	214	500	500	1	1	56025056	408	48.53	1.43	12	0.19	15.00	508.00	785	20230920	-7.26	415	20220930	75.42	785	-7.26	20230920	474	53.59	20230323	785	-7.26	20230920	415	75.42	20220930	0.26	N	066790	500	280 억		567788	N	N	0	N	00	N
42	20230920	160535	57	100.00	KOSDAQ	신고가	방송서비스	N	N	N	N		N	716	30	2	4.37	2990304814	4117230	372.75	683	785	680	891	481	686	726.29	2.13	140	-215	710	697	680	667	650	704	674	280	205	500	480	1	1	56025056	401	47.73	1.41	12	7.35	15.00	508.00	785	20230920	-8.79	415	20220930	72.53	785	-8.79	20230920	474	51.05	20230323	785	-8.79	20230920	415	72.53	20220930	0.24	N	066790	500	280 억		584695	N	N	0	N	00	N
43	20230920	150523	57	100.00	KOSDAQ	신고가	방송서비스	N	N	N	N		N	715	29	2	4.23	2626277531	3608397	326.69	683	785	680	891	481	686	727.82	2.14	4162	5829	710	697	680	667	650	704	674	280	205	500	480	1	1	56025056	401	47.67	1.41	12	6.44	15.00	508.00	785	20230920	-8.92	415	20220930	72.29	785	-8.92	20230920	474	50.84	20230323	785	-8.92	20230920	415	72.29	20220930	0.24	N	066790	500	280 억		588717	N	N	0	N	00	N
44	20230920	140528	57	100.00	KOSDAQ	신고가	방송서비스	N	N	N	N		N	695	9	2	1.31	2226364114	3040237	275.25	683	785	680	891	481	686	732.30	2.00	-36596	-33631	710	697	680	667	650	704	674	280	205	500	480	1	1	56025056	389	46.33	1.37	12	5.43	15.00	508.00	785	20230920	-11.46	415	20220930	67.47	785	-11.46	20230920	474	46.62	20230323	785	-11.46	20230920	415	67.47	20220930	0.24	N	066790	500	280 억		547959	N	N	0	N	00	N
45	20230920	130524	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	730	44	2	6.41	961525866	1335437	120.90	683	736	680	891	481	686	720.01	2.19	17581	17567	710	697	680	667	650	704	674	280	205	500	480	1	1	56025056	409	48.67	1.44	12	2.38	15.00	508.00	737	20221025	-0.95	415	20220930	75.90	736	-0.82	20230920	474	54.01	20230323	737	-0.95	20221025	415	75.90	20220930	0.24	N	066790	500	280 억		602136	N	N	0	N	00	N
46	20230920	120522	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	728	42	2	6.12	887715285	1234108	111.73	683	736	680	891	481	686	719.32	2.19	17599	15503	710	697	680	667	650	704	674	280	205	500	480	1	1	56025056	408	48.53	1.43	12	2.20	15.00	508.00	737	20221025	-1.22	415	20220930	75.42	736	-1.09	20230920	474	53.59	20230323	737	-1.22	20221025	415	75.42	20220930	0.24	N	066790	500	280 억		602154	N	N	0	N	00	N
47	20230920	110529	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	727	41	2	5.98	827672848	1151532	104.25	683	736	680	891	481	686	718.76	2.12	-3405	-3419	710	697	680	667	650	704	674	280	205	500	480	1	1	56025056	407	48.47	1.43	12	2.06	15.00	508.00	737	20221025	-1.36	415	20220930	75.18	736	-1.22	20230920	474	53.38	20230323	737	-1.36	20221025	415	75.18	20220930	0.24	N	066790	500	280 억		581150	N	N	0	N	00	N
48	20230920	100519	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	732	46	2	6.71	700778828	977030	88.46	683	736	680	891	481	686	717.25	2.07	-15401	-15415	710	697	680	667	650	704	674	280	205	500	480	1	1	56025056	410	48.80	1.44	12	1.74	15.00	508.00	737	20221025	-0.68	415	20220930	76.39	736	-0.54	20230920	474	54.43	20230323	737	-0.68	20221025	415	76.39	20220930	0.24	N	066790	500	280 억		569154	N	N	0	N	00	N
49	20230920	090525	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	689	3	2	0.44	41631035	60671	5.49	683	695	680	891	481	686	686.18	2.13	690	690	710	697	680	667	650	704	674	280	205	500	480	1	1	56025056	386	45.93	1.36	12	0.11	15.00	508.00	737	20221025	-6.51	415	20220930	66.02	695	-0.86	20230920	474	45.36	20230323	737	-6.51	20221025	415	66.02	20220930	0.24	N	066790	500	280 억		585245	N	N	0	N	00	N
50	20230919	160523	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	686	37	2	5.70	748512892	1103233	187.28	663	693	663	843	455	649	678.43	2.13	24953	24596	689	668	644	623	599	679	634	280	194	500	450	1	1	56025056	384	45.73	1.35	12	1.97	15.00	508.00	737	20221025	-6.92	415	20220930	65.30	693	-1.01	20230919	474	44.73	20230323	737	-6.92	20221025	415	65.30	20220930	0.24	N	066790	500	280 억		584555	N	N	0	N	00	N
51	20230919	150523	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	680	31	2	4.78	717190461	1057464	179.51	663	693	663	843	455	649	678.22	2.13	25069	25054	689	668	644	623	599	679	634	280	194	500	450	1	1	56025056	381	45.33	1.34	12	1.89	15.00	508.00	737	20221025	-7.73	415	20220930	63.86	693	-1.88	20230919	474	43.46	20230323	737	-7.73	20221025	415	63.86	20220930	0.24	N	066790	500	280 억		584671	N	N	0	N	00	N
52	20230919	140519	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	685	36	2	5.55	641967221	947439	160.84	663	693	663	843	455	649	677.58	2.12	22865	22850	689	668	644	623	599	679	634	280	194	500	450	1	1	56025056	384	45.67	1.35	12	1.69	15.00	508.00	737	20221025	-7.06	415	20220930	65.06	693	-1.15	20230919	474	44.51	20230323	737	-7.06	20221025	415	65.06	20220930	0.24	N	066790	500	280 억		582467	N	N	0	N	00	N
53	20230919	130512	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	680	31	2	4.78	572499580	845646	143.56	663	693	663	843	455	649	677.00	2.11	19251	19236	689	668	644	623	599	679	634	280	194	500	450	1	1	56025056	381	45.33	1.34	12	1.51	15.00	508.00	737	20221025	-7.73	415	20220930	63.86	693	-1.88	20230919	474	43.46	20230323	737	-7.73	20221025	415	63.86	20220930	0.24	N	066790	500	280 억		578853	N	N	0	N	00	N
54	20230919	120527	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	679	30	2	4.62	501464150	741478	125.87	663	693	663	843	455	649	676.30	2.10	18227	18212	689	668	644	623	599	679	634	280	194	500	450	1	1	56025056	380	45.27	1.34	12	1.32	15.00	508.00	737	20221025	-7.87	415	20220930	63.61	693	-2.02	20230919	474	43.25	20230323	737	-7.87	20221025	415	63.61	20220930	0.24	N	066790	500	280 억		577829	N	N	0	N	00	N
55	20230919	110527	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	677	28	2	4.31	476259879	704305	119.56	663	693	663	843	455	649	676.21	2.10	17489	15886	689	668	644	623	599	679	634	280	194	500	450	1	1	56025056	379	45.13	1.33	12	1.26	15.00	508.00	737	20221025	-8.14	415	20220930	63.13	693	-2.31	20230919	474	42.83	20230323	737	-8.14	20221025	415	63.13	20220930	0.24	N	066790	500	280 억		577091	N	N	0	N	00	N
56	20230919	100524	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	667	18	2	2.77	372402250	549522	93.29	663	693	663	843	455	649	677.68	2.09	15217	14080	689	668	644	623	599	679	634	280	194	500	450	1	1	56025056	374	44.47	1.31	12	0.98	15.00	508.00	737	20221025	-9.50	415	20220930	60.72	693	-3.75	20230919	474	40.72	20230323	737	-9.50	20221025	415	60.72	20220930	0.24	N	066790	500	280 억		574819	N	N	0	N	00	N
57	20230919	090522	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	684	35	2	5.39	79847253	118342	20.09	663	685	663	843	455	649	674.72	2.06	5796	5796	689	668	644	623	599	679	634	280	194	500	450	1	1	56025056	383	45.60	1.35	12	0.21	15.00	508.00	737	20221025	-7.19	415	20220930	64.82	685	-0.15	20230919	474	44.30	20230323	737	-7.19	20221025	415	64.82	20220930	0.24	N	066790	500	280 억		565398	N	N	0	N	00	N
58	20230918	160524	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	649	30	2	4.85	380917559	586893	70.11	620	665	620	804	434	619	649.04	2.04	-51103	-57058	688	653	635	600	582	671	618	280	185	500	430	1	1	56025056	364	43.27	1.28	12	1.05	15.00	508.00	737	20221025	-11.94	415	20220930	56.39	680	-4.56	20230503	474	36.92	20230323	737	-11.94	20221025	415	56.39	20220930	0.37	N	066790	500	280 억		559602	N	N	0	N	00	N
59	20230918	150521	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	648	29	2	4.68	373218736	575034	68.69	620	665	620	804	434	619	649.04	2.04	-51103	-56685	688	653	635	600	582	671	618	280	185	500	430	1	1	56025056	363	43.20	1.28	12	1.03	15.00	508.00	737	20221025	-12.08	415	20220930	56.14	680	-4.71	20230503	474	36.71	20230323	737	-12.08	20221025	415	56.14	20220930	0.37	N	066790	500	280 억		559602	N	N	0	N	00	N
60	20230918	140535	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	647	28	2	4.52	351476100	541400	64.67	620	665	620	804	434	619	649.20	2.03	-52096	-57708	688	653	635	600	582	671	618	280	185	500	430	1	1	56025056	362	43.13	1.27	12	0.97	15.00	508.00	737	20221025	-12.21	415	20220930	55.90	680	-4.85	20230503	474	36.50	20230323	737	-12.21	20221025	415	55.90	20220930	0.37	N	066790	500	280 억		558609	N	N	0	N	00	N
61	20230918	130522	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	650	31	2	5.01	334516364	515178	61.54	620	665	620	804	434	619	649.32	2.02	-54850	-60432	688	653	635	600	582	671	618	280	185	500	430	1	1	56025056	364	43.33	1.28	12	0.92	15.00	508.00	737	20221025	-11.80	415	20220930	56.63	680	-4.41	20230503	474	37.13	20230323	737	-11.80	20221025	415	56.63	20220930	0.37	N	066790	500	280 억		555855	N	N	0	N	00	N
62	20230918	120523	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	649	30	2	4.85	292143692	449921	53.75	620	665	620	804	434	619	649.32	2.02	-55055	-58966	688	653	635	600	582	671	618	280	185	500	430	1	1	56025056	364	43.27	1.28	12	0.80	15.00	508.00	737	20221025	-11.94	415	20220930	56.39	680	-4.56	20230503	474	36.92	20230323	737	-11.94	20221025	415	56.39	20220930	0.37	N	066790	500	280 억		555650	N	N	0	N	00	N
63	20230918	110521	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	656	37	2	5.98	202847534	312217	37.30	620	665	620	804	434	619	649.70	2.26	8553	4699	688	653	635	600	582	671	618	280	185	500	430	1	1	56025056	368	43.73	1.29	12	0.56	15.00	508.00	737	20221025	-10.99	415	20220930	58.07	680	-3.53	20230503	474	38.40	20230323	737	-10.99	20221025	415	58.07	20220930	0.37	N	066790	500	280 억		619258	N	N	0	N	00	N
64	20230918	100516	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	658	39	2	6.30	156480217	241080	28.80	620	665	620	804	434	619	649.08	2.24	4185	-918	688	653	635	600	582	671	618	280	185	500	430	1	1	56025056	369	43.87	1.30	12	0.43	15.00	508.00	737	20221025	-10.72	415	20220930	58.55	680	-3.24	20230503	474	38.82	20230323	737	-10.72	20221025	415	58.55	20220930	0.37	N	066790	500	280 억		614890	N	N	0	N	00	N
65	20230918	090514	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	638	19	2	3.07	16841260	26850	3.21	620	639	620	804	434	619	627.24	2.20	-5572	-6504	688	653	635	600	582	671	618	280	185	500	430	1	1	56025056	357	42.53	1.26	12	0.05	15.00	508.00	737	20221025	-13.43	415	20220930	53.73	680	-6.18	20230503	474	34.60	20230323	737	-13.43	20221025	415	53.73	20220930	0.37	N	066790	500	280 억		605133	N	N	0	N	00	N
66	20230915	160520	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	619	1	2	0.16	535306814	835760	242.26	618	670	617	803	433	618	640.52	2.22	88762	86402	630	624	615	609	600	627	612	280	185	500	430	1	1	56025056	347	41.27	1.22	12	1.49	15.00	508.00	737	20221025	-16.01	415	20220930	49.16	680	-8.97	20230503	474	30.59	20230323	737	-16.01	20221025	415	49.16	20220930	0.37	N	066790	500	280 억		610705	N	N	0	N	00	N
67	20230915	150521	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	635	17	2	2.75	500654308	780245	226.17	618	670	617	803	433	618	641.66	2.22	88782	86422	630	624	615	609	600	627	612	280	185	500	430	1	1	56025056	356	42.33	1.25	12	1.39	15.00	508.00	737	20221025	-13.84	415	20220930	53.01	680	-6.62	20230503	474	33.97	20230323	737	-13.84	20221025	415	53.01	20220930	0.37	N	066790	500	280 억		610725	N	N	0	N	00	N
68	20230915	140518	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	646	28	2	4.53	432385341	672726	195.00	618	670	617	803	433	618	642.74	2.22	86454	84094	630	624	615	609	600	627	612	280	185	500	430	1	1	56025056	362	43.07	1.27	12	1.20	15.00	508.00	737	20221025	-12.35	415	20220930	55.66	680	-5.00	20230503	474	36.29	20230323	737	-12.35	20221025	415	55.66	20220930	0.37	N	066790	500	280 억		608397	N	N	0	N	00	N
69	20230915	130516	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	657	39	2	6.31	379104459	590468	171.16	618	670	617	803	433	618	642.04	2.18	76183	73823	630	624	615	609	600	627	612	280	185	500	430	1	1	56025056	368	43.80	1.29	12	1.05	15.00	508.00	737	20221025	-10.85	415	20220930	58.31	680	-3.38	20230503	474	38.61	20230323	737	-10.85	20221025	415	58.31	20220930	0.37	N	066790	500	280 억		598126	N	N	0	N	00	N
70	20230915	120522	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	654	36	2	5.83	243738471	384057	111.33	618	654	617	803	433	618	634.64	2.10	55729	53369	630	624	615	609	600	627	612	280	185	500	430	1	1	56025056	366	43.60	1.29	12	0.69	15.00	508.00	737	20221025	-11.26	415	20220930	57.59	680	-3.82	20230503	474	37.97	20230323	737	-11.26	20221025	415	57.59	20220930	0.37	N	066790	500	280 억		577672	N	N	0	N	00	N
71	20230915	110524	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	627	9	2	1.46	92952764	148880	43.16	618	630	617	803	433	618	624.35	2.00	28360	28314	630	624	615	609	600	627	612	280	185	500	430	1	1	56025056	351	41.80	1.23	12	0.27	15.00	508.00	737	20221025	-14.93	415	20220930	51.08	680	-7.79	20230503	474	32.28	20230323	737	-14.93	20221025	415	51.08	20220930	0.37	N	066790	500	280 억		550303	N	N	0	N	00	N
72	20230915	100523	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	626	8	2	1.29	55146018	88565	25.67	618	629	617	803	433	618	622.66	1.95	12252	12252	630	624	615	609	600	627	612	280	185	500	430	1	1	56025056	351	41.73	1.23	12	0.16	15.00	508.00	737	20221025	-15.06	415	20220930	50.84	680	-7.94	20230503	474	32.07	20230323	737	-15.06	20221025	415	50.84	20220930	0.37	N	066790	500	280 억		534195	N	N	0	N	00	N
73	20230915	090514	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	620	2	2	0.32	16948409	27380	7.94	618	625	617	803	433	618	619.01	1.91	1225	-259	630	624	615	609	600	627	612	280	185	500	430	1	1	56025056	347	41.33	1.22	12	0.05	15.00	508.00	737	20221025	-15.88	415	20220930	49.40	680	-8.82	20230503	474	30.80	20230323	737	-15.88	20221025	415	49.40	20220930	0.37	N	066790	500	280 억		523168	N	N	0	N	00	N
74	20230914	160518	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	618	1	2	0.16	209598591	341894	90.61	611	621	606	802	432	617	613.05	1.90	25525	25285	633	624	611	602	589	629	607	280	185	500	430	1	1	56025056	346	41.20	1.22	12	0.61	15.00	508.00	737	20221025	-16.15	415	20220930	48.92	680	-9.12	20230503	474	30.38	20230323	737	-16.15	20221025	415	48.92	20220930	0.45	N	066790	500	280 억		521943	N	N	0	N	00	N
75	20230914	150509	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	614	-3	5	-0.49	203151778	331453	87.85	611	621	606	802	432	617	612.91	1.91	26841	25260	633	624	611	602	589	629	607	280	185	500	430	1	1	56025056	344	40.93	1.21	12	0.59	15.00	508.00	737	20221025	-16.69	415	20220930	47.95	680	-9.71	20230503	474	29.54	20230323	737	-16.69	20221025	415	47.95	20220930	0.45	N	066790	500	280 억		523259	N	N	0	N	00	N
76	20230914	140513	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	616	-1	5	-0.16	190546724	310949	82.41	611	621	606	802	432	617	612.79	1.88	19539	19205	633	624	611	602	589	629	607	280	185	500	430	1	1	56025056	345	41.07	1.21	12	0.56	15.00	508.00	737	20221025	-16.42	415	20220930	48.43	680	-9.41	20230503	474	29.96	20230323	737	-16.42	20221025	415	48.43	20220930	0.45	N	066790	500	280 억		515957	N	N	0	N	00	N
77	20230914	130505	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	612	-5	5	-0.81	143336688	234602	62.18	611	621	606	802	432	617	610.98	1.88	19806	19566	633	624	611	602	589	629	607	280	185	500	430	1	1	56025056	343	40.80	1.20	12	0.42	15.00	508.00	737	20221025	-16.96	415	20220930	47.47	680	-10.00	20230503	474	29.11	20230323	737	-16.96	20221025	415	47.47	20220930	0.45	N	066790	500	280 억		516224	N	N	0	N	00	N
78	20230914	120515	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	612	-5	5	-0.81	130358394	213291	56.53	611	621	606	802	432	617	611.18	1.88	18440	18110	633	624	611	602	589	629	607	280	185	500	430	1	1	56025056	343	40.80	1.20	12	0.38	15.00	508.00	737	20221025	-16.96	415	20220930	47.47	680	-10.00	20230503	474	29.11	20230323	737	-16.96	20221025	415	47.47	20220930	0.45	N	066790	500	280 억		514858	N	N	0	N	00	N
79	20230914	110511	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	610	-7	5	-1.13	98993847	161854	42.90	611	621	606	802	432	617	611.62	1.85	11871	10460	633	624	611	602	589	629	607	280	185	500	430	1	1	56025056	342	40.67	1.20	12	0.29	15.00	508.00	737	20221025	-17.23	415	20220930	46.99	680	-10.29	20230503	474	28.69	20230323	737	-17.23	20221025	415	46.99	20220930	0.45	N	066790	500	280 억		508289	N	N	0	N	00	N
80	20230914	100506	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	613	-4	5	-0.65	66070528	107821	28.58	611	621	608	802	432	617	612.78	1.83	4864	4864	633	624	611	602	589	629	607	280	185	500	430	1	1	56025056	343	40.87	1.21	12	0.19	15.00	508.00	737	20221025	-16.82	415	20220930	47.71	680	-9.85	20230503	474	29.32	20230323	737	-16.82	20221025	415	47.71	20220930	0.45	N	066790	500	280 억		501282	N	N	0	N	00	N
81	20230914	090514	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	611	-6	5	-0.97	3785851	6196	1.64	611	616	611	802	432	617	611.02	1.81	1	1	633	624	611	602	589	629	607	280	185	500	430	1	1	56025056	342	40.73	1.20	12	0.01	15.00	508.00	737	20221025	-17.10	415	20220930	47.23	680	-10.15	20230503	474	28.90	20230323	737	-17.10	20221025	415	47.23	20220930	0.45	N	066790	500	280 억		496419	N	N	0	N	00	N
82	20230913	160517	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	617	13	2	2.15	230671550	377306	121.89	604	620	598	785	423	604	611.36	1.81	446	427	615	609	602	596	589	612	599	280	181	500	420	1	1	56025056	346	41.13	1.21	12	0.67	15.00	508.00	737	20221025	-16.28	415	20220930	48.67	680	-9.26	20230503	474	30.17	20230323	737	-16.28	20221025	415	48.67	20220930	0.39	N	066790	500	280 억		496418	N	N	0	N	00	N
83	20230913	150513	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	611	7	2	1.16	199323363	326490	105.47	604	620	598	785	423	604	610.50	1.80	-2667	-2686	615	609	602	596	589	612	599	280	181	500	420	1	1	56025056	342	40.73	1.20	12	0.58	15.00	508.00	737	20221025	-17.10	415	20220930	47.23	680	-10.15	20230503	474	28.90	20230323	737	-17.10	20221025	415	47.23	20220930	0.39	N	066790	500	280 억		493305	N	N	0	N	00	N
84	20230913	140515	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	612	8	2	1.32	175378589	287329	92.82	604	620	598	785	423	604	610.38	1.80	-2046	-2046	615	609	602	596	589	612	599	280	181	500	420	1	1	56025056	343	40.80	1.20	12	0.51	15.00	508.00	737	20221025	-16.96	415	20220930	47.47	680	-10.00	20230503	474	29.11	20230323	737	-16.96	20221025	415	47.47	20220930	0.39	N	066790	500	280 억		493926	N	N	0	N	00	N
85	20230913	130502	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	608	4	2	0.66	166850305	273320	88.30	604	620	598	785	423	604	610.46	1.79	-3967	-3967	615	609	602	596	589	612	599	280	181	500	420	1	1	56025056	341	40.53	1.20	12	0.49	15.00	508.00	737	20221025	-17.50	415	20220930	46.51	680	-10.59	20230503	474	28.27	20230323	737	-17.50	20221025	415	46.51	20220930	0.39	N	066790	500	280 억		492005	N	N	0	N	00	N
86	20230913	120514	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	605	1	2	0.17	162616515	266347	86.05	604	620	598	785	423	604	610.54	1.79	-4108	-4128	615	609	602	596	589	612	599	280	181	500	420	1	1	56025056	339	40.33	1.19	12	0.48	15.00	508.00	737	20221025	-17.91	415	20220930	45.78	680	-11.03	20230503	474	27.64	20230323	737	-17.91	20221025	415	45.78	20220930	0.39	N	066790	500	280 억		491864	N	N	0	N	00	N
87	20230913	110514	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	610	6	2	0.99	131982053	215939	69.76	604	620	598	785	423	604	611.20	1.81	406	406	615	609	602	596	589	612	599	280	181	500	420	1	1	56025056	342	40.67	1.20	12	0.39	15.00	508.00	737	20221025	-17.23	415	20220930	46.99	680	-10.29	20230503	474	28.69	20230323	737	-17.23	20221025	415	46.99	20220930	0.39	N	066790	500	280 억		496378	N	N	0	N	00	N
88	20230913	100507	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	614	10	2	1.66	79112587	130001	42.00	604	617	598	785	423	604	608.55	1.78	-5980	-5980	615	609	602	596	589	612	599	280	181	500	420	1	1	56025056	344	40.93	1.21	12	0.23	15.00	508.00	737	20221025	-16.69	415	20220930	47.95	680	-9.71	20230503	474	29.54	20230323	737	-16.69	20221025	415	47.95	20220930	0.39	N	066790	500	280 억		489992	N	N	0	N	00	N
89	20230913	090504	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	601	-3	5	-0.50	21557917	35713	11.54	604	604	598	785	423	604	603.64	1.77	-10538	-10538	615	609	602	596	589	612	599	280	181	500	420	1	1	56025056	337	40.07	1.18	12	0.06	15.00	508.00	737	20221025	-18.45	415	20220930	44.82	680	-11.62	20230503	474	26.79	20230323	737	-18.45	20221025	415	44.82	20220930	0.39	N	066790	500	280 억		485434	N	N	0	N	00	N
90	20230912	160500	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	604	4	2	0.67	186125730	309281	41.85	600	608	595	780	420	600	601.80	1.81	-17681	-17814	638	619	598	579	558	628	588	280	180	500	420	1	1	56025056	338	40.27	1.19	12	0.55	15.00	508.00	737	20221025	-18.05	415	20220930	45.54	680	-11.18	20230503	474	27.43	20230323	737	-18.05	20221025	415	45.54	20220930	0.15	N	066790	500	280 억		495972	N	N	0	N	00	N
91	20230912	150508	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	600	0	3	0.00	175958721	292351	39.56	600	608	595	780	420	600	601.87	1.81	-17671	-17804	638	619	598	579	558	628	588	280	180	500	420	1	1	56025056	336	40.00	1.18	12	0.52	15.00	508.00	737	20221025	-18.59	415	20220930	44.58	680	-11.76	20230503	474	26.58	20230323	737	-18.59	20221025	415	44.58	20220930	0.15	N	066790	500	280 억		495982	N	N	0	N	00	N
92	20230912	140507	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	600	0	3	0.00	139711969	232028	31.40	600	608	595	780	420	600	602.13	1.81	-17671	-17804	638	619	598	579	558	628	588	280	180	500	420	1	1	56025056	336	40.00	1.18	12	0.41	15.00	508.00	737	20221025	-18.59	415	20220930	44.58	680	-11.76	20230503	474	26.58	20230323	737	-18.59	20221025	415	44.58	20220930	0.15	N	066790	500	280 억		495982	N	N	0	N	00	N
93	20230912	130502	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	599	-1	5	-0.17	121424553	201514	27.27	600	608	595	780	420	600	602.56	1.86	-2526	-2659	638	619	598	579	558	628	588	280	180	500	420	1	1	56025056	336	39.93	1.18	12	0.36	15.00	508.00	737	20221025	-18.72	415	20220930	44.34	680	-11.91	20230503	474	26.37	20230323	737	-18.72	20221025	415	44.34	20220930	0.15	N	066790	500	280 억		511127	N	N	0	N	00	N
94	20230912	120457	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	603	3	2	0.50	109675119	181985	24.63	600	608	595	780	420	600	602.66	1.88	2544	2411	638	619	598	579	558	628	588	280	180	500	420	1	1	56025056	338	40.20	1.19	12	0.32	15.00	508.00	737	20221025	-18.18	415	20220930	45.30	680	-11.32	20230503	474	27.22	20230323	737	-18.18	20221025	415	45.30	20220930	0.15	N	066790	500	280 억		516197	N	N	0	N	00	N
95	20230912	110504	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	601	1	2	0.17	101279886	168069	22.74	600	608	595	780	420	600	602.61	1.88	2544	2411	638	619	598	579	558	628	588	280	180	500	420	1	1	56025056	337	40.07	1.18	12	0.30	15.00	508.00	737	20221025	-18.45	415	20220930	44.82	680	-11.62	20230503	474	26.79	20230323	737	-18.45	20221025	415	44.82	20220930	0.15	N	066790	500	280 억		516197	N	N	0	N	00	N
96	20230912	100501	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	606	6	2	1.00	46366780	77157	10.44	600	607	595	780	420	600	600.94	1.88	2153	2020	638	619	598	579	558	628	588	280	180	500	420	1	1	56025056	340	40.40	1.19	12	0.14	15.00	508.00	737	20221025	-17.77	415	20220930	46.02	680	-10.88	20230503	474	27.85	20230323	737	-17.77	20221025	415	46.02	20220930	0.15	N	066790	500	280 억		515806	N	N	0	N	00	N
97	20230912	090511	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	602	2	2	0.33	11765856	19588	2.65	600	607	600	780	420	600	600.67	1.87	-726	-1166	638	619	598	579	558	628	588	280	180	500	420	1	1	56025056	337	40.13	1.19	12	0.03	15.00	508.00	737	20221025	-18.32	415	20220930	45.06	680	-11.47	20230503	474	27.00	20230323	737	-18.32	20221025	415	45.06	20220930	0.15	N	066790	500	280 억		512927	N	N	0	N	00	N
98	20230911	160458	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	600	5	2	0.84	439252923	735689	52.07	596	617	577	773	417	595	597.06	1.87	1290	1290	629	611	580	562	531	621	572	280	178	500	410	1	1	56025056	336	40.00	1.18	12	1.31	15.00	508.00	737	20221025	-18.59	415	20220930	44.58	680	-11.76	20230503	474	26.58	20230323	737	-18.59	20221025	415	44.58	20220930	0.18	N	066790	500	280 억		513653	N	N	0	N	00	N
99	20230911	150507	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	595	0	3	0.00	432540746	724500	51.28	596	617	577	773	417	595	597.02	1.87	1494	1494	629	611	580	562	531	621	572	280	178	500	410	1	1	56025056	333	39.67	1.17	12	1.29	15.00	508.00	737	20221025	-19.27	415	20220930	43.37	680	-12.50	20230503	474	25.53	20230323	737	-19.27	20221025	415	43.37	20220930	0.18	N	066790	500	280 억		513857	N	N	0	N	00	N
100	20230911	140512	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	598	3	2	0.50	394405590	660393	46.74	596	617	577	773	417	595	597.23	1.87	684	-434	629	611	580	562	531	621	572	280	178	500	410	1	1	56025056	335	39.87	1.18	12	1.18	15.00	508.00	737	20221025	-18.86	415	20220930	44.10	680	-12.06	20230503	474	26.16	20230323	737	-18.86	20221025	415	44.10	20220930	0.18	N	066790	500	280 억		513047	N	N	0	N	00	N
101	20230911	130453	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	602	7	2	1.18	348872567	584433	41.36	596	617	577	773	417	595	596.94	1.86	-1820	-3214	629	611	580	562	531	621	572	280	178	500	410	1	1	56025056	337	40.13	1.19	12	1.04	15.00	508.00	737	20221025	-18.32	415	20220930	45.06	680	-11.47	20230503	474	27.00	20230323	737	-18.32	20221025	415	45.06	20220930	0.18	N	066790	500	280 억		510543	N	N	0	N	00	N
102	20230911	120502	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	600	5	2	0.84	314198798	526981	37.30	596	617	577	773	417	595	596.22	1.85	-3636	-3636	629	611	580	562	531	621	572	280	178	500	410	1	1	56025056	336	40.00	1.18	12	0.94	15.00	508.00	737	20221025	-18.59	415	20220930	44.58	680	-11.76	20230503	474	26.58	20230323	737	-18.59	20221025	415	44.58	20220930	0.18	N	066790	500	280 억		508727	N	N	0	N	00	N
103	20230911	110451	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	601	6	2	1.01	293026065	491713	34.80	596	617	577	773	417	595	595.93	1.84	-6195	-6195	629	611	580	562	531	621	572	280	178	500	410	1	1	56025056	337	40.07	1.18	12	0.88	15.00	508.00	737	20221025	-18.45	415	20220930	44.82	680	-11.62	20230503	474	26.79	20230323	737	-18.45	20221025	415	44.82	20220930	0.18	N	066790	500	280 억		506168	N	N	0	N	00	N
104	20230911	100454	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	597	2	2	0.34	224535812	377634	26.73	596	617	577	773	417	595	594.59	1.76	-28662	-28662	629	611	580	562	531	621	572	280	178	500	410	1	1	56025056	334	39.80	1.18	12	0.67	15.00	508.00	737	20221025	-19.00	415	20220930	43.86	680	-12.21	20230503	474	25.95	20230323	737	-19.00	20221025	415	43.86	20220930	0.18	N	066790	500	280 억		483701	N	N	0	N	00	N
105	20230911	090452	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	598	3	2	0.50	33984872	56761	4.02	596	604	595	773	417	595	598.74	1.86	-2220	-2220	629	611	580	562	531	621	572	280	178	500	410	1	1	56025056	335	39.87	1.18	12	0.10	15.00	508.00	737	20221025	-18.86	415	20220930	44.10	680	-12.06	20230503	474	26.16	20230323	737	-18.86	20221025	415	44.10	20220930	0.18	N	066790	500	280 억		510143	N	N	0	N	00	N
106	20230908	160501	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	595	48	2	8.78	819484524	1412775	233.14	549	598	549	711	383	547	579.90	1.87	29195	29195	573	559	545	531	517	567	539	280	164	500	380	1	1	56025056	333	39.67	1.17	12	2.52	15.00	508.00	737	20221025	-19.27	415	20220930	43.37	680	-12.50	20230503	474	25.53	20230323	737	-19.27	20221025	415	43.37	20220930	0.18	N	066790	500	280 억		512363	N	N	0	N	00	N
107	20230908	150502	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	585	38	2	6.95	772968304	1334231	220.18	549	598	549	711	383	547	579.34	1.86	26835	26835	573	559	545	531	517	567	539	280	164	500	380	1	1	56025056	328	39.00	1.15	12	2.38	15.00	508.00	737	20221025	-20.62	415	20220930	40.96	680	-13.97	20230503	474	23.42	20230323	737	-20.62	20221025	415	40.96	20220930	0.18	N	066790	500	280 억		510003	N	N	0	N	00	N
108	20230908	140501	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	590	43	2	7.86	709939319	1227084	202.50	549	598	549	711	383	547	578.56	1.85	23343	23343	573	559	545	531	517	567	539	280	164	500	380	1	1	56025056	331	39.33	1.16	12	2.19	15.00	508.00	737	20221025	-19.95	415	20220930	42.17	680	-13.24	20230503	474	24.47	20230323	737	-19.95	20221025	415	42.17	20220930	0.18	N	066790	500	280 억		506511	N	N	0	N	00	N
109	20230908	130504	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	577	30	2	5.48	602011615	1044236	172.33	549	597	549	711	383	547	576.51	1.86	26537	26463	573	559	545	531	517	567	539	280	164	500	380	1	1	56025056	323	38.47	1.14	12	1.86	15.00	508.00	737	20221025	-21.71	415	20220930	39.04	680	-15.15	20230503	474	21.73	20230323	737	-21.71	20221025	415	39.04	20220930	0.18	N	066790	500	280 억		509705	N	N	0	N	00	N
110	20230908	120511	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	577	30	2	5.48	564686590	979798	161.69	549	597	549	711	383	547	576.33	1.86	28518	28518	573	559	545	531	517	567	539	280	164	500	380	1	1	56025056	323	38.47	1.14	12	1.75	15.00	508.00	737	20221025	-21.71	415	20220930	39.04	680	-15.15	20230503	474	21.73	20230323	737	-21.71	20221025	415	39.04	20220930	0.18	N	066790	500	280 억		511686	N	N	0	N	00	N
111	20230908	110504	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	592	45	2	8.23	376932514	656166	108.28	549	597	549	711	383	547	574.45	1.84	23010	23010	573	559	545	531	517	567	539	280	164	500	380	1	1	56025056	332	39.47	1.17	12	1.17	15.00	508.00	737	20221025	-19.67	415	20220930	42.65	680	-12.94	20230503	474	24.89	20230323	737	-19.67	20221025	415	42.65	20220930	0.18	N	066790	500	280 억		506178	N	N	0	N	00	N
112	20230908	100501	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	564	17	2	3.11	156466820	277249	45.75	549	580	549	711	383	547	564.35	1.86	26948	26888	573	559	545	531	517	567	539	280	164	500	380	1	1	56025056	316	37.60	1.11	12	0.49	15.00	508.00	737	20221025	-23.47	415	20220930	35.90	680	-17.06	20230503	474	18.99	20230323	737	-23.47	20221025	415	35.90	20220930	0.18	N	066790	500	280 억		510116	N	N	0	N	00	N
113	20230908	090507	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	551	4	2	0.73	12478820	22722	3.75	549	552	549	711	383	547	549.20	1.76	269	269	573	559	545	531	517	567	539	280	164	500	380	1	1	56025056	309	36.73	1.08	12	0.04	15.00	508.00	737	20221025	-25.24	415	20220930	32.77	680	-18.97	20230503	474	16.24	20230323	737	-25.24	20221025	415	32.77	20220930	0.18	N	066790	500	280 억		483437	N	N	0	N	00	N
114	20230907	160457	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	547	19	2	3.60	329867173	601857	476.93	537	559	531	686	370	528	548.08	1.76	32049	32049	534	530	526	522	518	533	525	280	158	500	360	1	1	56025056	306	36.47	1.08	12	1.07	15.00	508.00	737	20221025	-25.78	415	20220930	31.81	680	-19.56	20230503	474	15.40	20230323	737	-25.78	20221025	415	31.81	20220930	0.18	N	066790	500	280 억		483168	N	N	0	N	00	N
115	20230907	150501	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	546	18	2	3.41	285005274	520628	412.56	537	559	531	686	370	528	547.43	1.76	31678	31678	534	530	526	522	518	533	525	280	158	500	360	1	1	56025056	306	36.40	1.07	12	0.93	15.00	508.00	737	20221025	-25.92	415	20220930	31.57	680	-19.71	20230503	474	15.19	20230323	737	-25.92	20221025	415	31.57	20220930	0.18	N	066790	500	280 억		482797	N	N	0	N	00	N
116	20230907	140456	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	552	24	2	4.55	276317529	504704	399.94	537	559	531	686	370	528	547.48	1.76	31918	31918	534	530	526	522	518	533	525	280	158	500	360	1	1	56025056	309	36.80	1.09	12	0.90	15.00	508.00	737	20221025	-25.10	415	20220930	33.01	680	-18.82	20230503	474	16.46	20230323	737	-25.10	20221025	415	33.01	20220930	0.18	N	066790	500	280 억		483037	N	N	0	N	00	N
117	20230907	130457	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	552	24	2	4.55	207780269	379984	301.11	537	559	531	686	370	528	546.81	1.71	19289	21958	534	530	526	522	518	533	525	280	158	500	360	1	1	56025056	309	36.80	1.09	12	0.68	15.00	508.00	737	20221025	-25.10	415	20220930	33.01	680	-18.82	20230503	474	16.46	20230323	737	-25.10	20221025	415	33.01	20220930	0.18	N	066790	500	280 억		470408	N	N	0	N	00	N
118	20230907	120505	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	541	13	2	2.46	144288518	264562	209.65	537	559	531	686	370	528	545.39	1.70	14442	14442	534	530	526	522	518	533	525	280	158	500	360	1	1	56025056	303	36.07	1.06	12	0.47	15.00	508.00	737	20221025	-26.59	415	20220930	30.36	680	-20.44	20230503	474	14.14	20230323	737	-26.59	20221025	415	30.36	20220930	0.18	N	066790	500	280 억		465561	N	N	0	N	00	N
119	20230907	110503	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	544	16	2	3.03	123846406	226829	179.74	537	559	531	686	370	528	545.99	1.67	8127	8127	534	530	526	522	518	533	525	280	158	500	360	1	1	56025056	305	36.27	1.07	12	0.40	15.00	508.00	737	20221025	-26.19	415	20220930	31.08	680	-20.00	20230503	474	14.77	20230323	737	-26.19	20221025	415	31.08	20220930	0.18	N	066790	500	280 억		459246	N	N	0	N	00	N
120	20230907	100459	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	542	14	2	2.65	53767188	99369	78.74	537	554	531	686	370	528	541.09	1.66	3287	3287	534	530	526	522	518	533	525	280	158	500	360	1	1	56025056	304	36.13	1.07	12	0.18	15.00	508.00	737	20221025	-26.46	415	20220930	30.60	680	-20.29	20230503	474	14.35	20230323	737	-26.46	20221025	415	30.60	20220930	0.18	N	066790	500	280 억		454406	N	N	0	N	00	N
121	20230907	090504	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	536	8	2	1.52	311075	580	0.46	537	537	531	686	370	528	536.34	1.64	1	1	534	530	526	522	518	533	525	280	158	500	360	1	1	56025056	300	35.73	1.06	12	0.00	15.00	508.00	737	20221025	-27.27	415	20220930	29.16	680	-21.18	20230503	474	13.08	20230323	737	-27.27	20221025	415	29.16	20220930	0.18	N	066790	500	280 억		451120	N	N	0	N	00	N
122	20230906	160458	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	528	2	2	0.38	65601899	124346	89.08	526	530	522	683	369	526	527.58	1.64	-9708	-9745	546	535	520	509	494	541	515	280	157	500	360	1	1	56025056	296	35.20	1.04	12	0.22	15.00	508.00	737	20221025	-28.36	415	20220930	27.23	680	-22.35	20230503	474	11.39	20230323	737	-28.36	20221025	415	27.23	20220930	0.18	N	066790	500	280 억		451119	N	N	0	N	00	N
123	20230906	150457	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	526	0	3	0.00	65097534	123390	88.39	526	530	522	683	369	526	527.58	1.64	-9712	-9749	546	535	520	509	494	541	515	280	157	500	360	1	1	56025056	295	35.07	1.04	12	0.22	15.00	508.00	737	20221025	-28.63	415	20220930	26.75	680	-22.65	20230503	474	10.97	20230323	737	-28.63	20221025	415	26.75	20220930	0.18	N	066790	500	280 억		451115	N	N	0	N	00	N
124	20230906	140500	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	527	1	2	0.19	57499687	108996	78.08	526	530	522	683	369	526	527.54	1.64	-9712	-9749	546	535	520	509	494	541	515	280	157	500	360	1	1	56025056	295	35.13	1.04	12	0.19	15.00	508.00	737	20221025	-28.49	415	20220930	26.99	680	-22.50	20230503	474	11.18	20230323	737	-28.49	20221025	415	26.99	20220930	0.18	N	066790	500	280 억		451115	N	N	0	N	00	N
125	20230906	130455	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	525	-1	5	-0.19	37397557	70931	50.81	526	530	522	683	369	526	527.24	1.65	-8924	-8961	546	535	520	509	494	541	515	280	157	500	360	1	1	56025056	294	35.00	1.03	12	0.13	15.00	508.00	737	20221025	-28.77	415	20220930	26.51	680	-22.79	20230503	474	10.76	20230323	737	-28.77	20221025	415	26.51	20220930	0.18	N	066790	500	280 억		451903	N	N	0	N	00	N
126	20230906	120504	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	522	-4	5	-0.76	35983725	68239	48.88	526	530	522	683	369	526	527.32	1.65	-7641	-7641	546	535	520	509	494	541	515	280	157	500	360	1	1	56025056	292	34.80	1.03	12	0.12	15.00	508.00	737	20221025	-29.17	415	20220930	25.78	680	-23.24	20230503	474	10.13	20230323	737	-29.17	20221025	415	25.78	20220930	0.18	N	066790	500	280 억		453186	N	N	0	N	00	N
127	20230906	110501	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	529	3	2	0.57	28967173	54927	39.35	526	530	523	683	369	526	527.38	1.65	-7416	-7416	546	535	520	509	494	541	515	280	157	500	360	1	1	56025056	296	35.27	1.04	12	0.10	15.00	508.00	737	20221025	-28.22	415	20220930	27.47	680	-22.21	20230503	474	11.60	20230323	737	-28.22	20221025	415	27.47	20220930	0.18	N	066790	500	280 억		453411	N	N	0	N	00	N
128	20230906	100448	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	526	0	3	0.00	12925807	24532	17.57	526	530	523	683	369	526	526.90	1.65	-7416	-7416	546	535	520	509	494	541	515	280	157	500	360	1	1	56025056	295	35.07	1.04	12	0.04	15.00	508.00	737	20221025	-28.63	415	20220930	26.75	680	-22.65	20230503	474	10.97	20230323	737	-28.63	20221025	415	26.75	20220930	0.18	N	066790	500	280 억		453411	N	N	0	N	00	N
129	20230906	090452	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	528	2	2	0.38	6156654	11704	8.38	526	528	526	683	369	526	526.03	1.65	-7391	-7391	546	535	520	509	494	541	515	280	157	500	360	1	1	56025056	296	35.20	1.04	12	0.02	15.00	508.00	737	20221025	-28.36	415	20220930	27.23	680	-22.35	20230503	474	11.39	20230323	737	-28.36	20221025	415	27.23	20220930	0.18	N	066790	500	280 억		453436	N	N	0	N	00	N
130	20230905	160453	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	526	0	3	0.00	73168429	139588	52.38	523	531	505	683	369	526	524.17	1.68	-7951	-8067	558	541	520	503	482	531	493	280	157	500	360	1	1	56025056	295	35.07	1.04	12	0.25	15.00	508.00	737	20221025	-28.63	415	20220930	26.75	680	-22.65	20230503	474	10.97	20230323	737	-28.63	20221025	415	26.75	20220930	0.23	N	066790	500	280 억		460827	N	N	0	N	00	N
131	20230905	150504	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	526	0	3	0.00	69644953	132891	49.87	523	531	505	683	369	526	524.08	1.68	-7943	-8059	558	541	520	503	482	531	493	280	157	500	360	1	1	56025056	295	35.07	1.04	12	0.24	15.00	508.00	737	20221025	-28.63	415	20220930	26.75	680	-22.65	20230503	474	10.97	20230323	737	-28.63	20221025	415	26.75	20220930	0.23	N	066790	500	280 억		460835	N	N	0	N	00	N
132	20230905	140501	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	530	4	2	0.76	67632943	129079	48.44	523	531	505	683	369	526	523.97	1.68	-7943	-8059	558	541	520	503	482	531	493	280	157	500	360	1	1	56025056	297	35.33	1.04	12	0.23	15.00	508.00	737	20221025	-28.09	415	20220930	27.71	680	-22.06	20230503	474	11.81	20230323	737	-28.09	20221025	415	27.71	20220930	0.23	N	066790	500	280 억		460835	N	N	0	N	00	N
133	20230905	130441	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	527	1	2	0.19	53868656	102848	38.60	523	531	505	683	369	526	523.77	1.68	-7799	-7799	558	541	520	503	482	531	493	280	157	500	360	1	1	56025056	295	35.13	1.04	12	0.18	15.00	508.00	737	20221025	-28.49	415	20220930	26.99	680	-22.50	20230503	474	11.18	20230323	737	-28.49	20221025	415	26.99	20220930	0.23	N	066790	500	280 억		460979	N	N	0	N	00	N
134	20230905	120451	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	525	-1	5	-0.19	50489825	96419	36.18	523	531	505	683	369	526	523.65	1.68	-7799	-7799	558	541	520	503	482	531	493	280	157	500	360	1	1	56025056	294	35.00	1.03	12	0.17	15.00	508.00	737	20221025	-28.77	415	20220930	26.51	680	-22.79	20230503	474	10.76	20230323	737	-28.77	20221025	415	26.51	20220930	0.23	N	066790	500	280 억		460979	N	N	0	N	00	N
135	20230905	110455	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	531	5	2	0.95	48008706	91698	34.41	523	531	505	683	369	526	523.55	1.68	-7148	-7890	558	541	520	503	482	531	493	280	157	500	360	1	1	56025056	297	35.40	1.05	12	0.16	15.00	508.00	737	20221025	-27.95	415	20220930	27.95	680	-21.91	20230503	474	12.03	20230323	737	-27.95	20221025	415	27.95	20220930	0.23	N	066790	500	280 억		461630	N	N	0	N	00	N
136	20230905	100450	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	524	-2	5	-0.38	32420364	62116	23.31	523	526	505	683	369	526	521.93	1.67	-9691	-9691	558	541	520	503	482	531	493	280	157	500	360	1	1	56025056	294	34.93	1.03	12	0.11	15.00	508.00	737	20221025	-28.90	415	20220930	26.27	680	-22.94	20230503	474	10.55	20230323	737	-28.90	20221025	415	26.27	20220930	0.23	N	066790	500	280 억		459087	N	N	0	N	00	N
137	20230905	090445	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	523	-3	5	-0.57	5420648	10459	3.92	523	523	505	683	369	526	518.28	1.71	-664	-664	558	541	520	503	482	531	493	280	157	500	360	1	1	56025056	293	34.87	1.03	12	0.02	15.00	508.00	737	20221025	-29.04	415	20220930	26.02	680	-23.09	20230503	474	10.34	20230323	737	-29.04	20221025	415	26.02	20220930	0.23	N	066790	500	280 억		468114	N	N	0	N	00	N
138	20230904	160447	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	526	-10	5	-1.87	134621850	256877	125.11	532	537	499	696	376	536	524.07	1.71	-12514	-11582	547	541	537	531	527	544	534	280	160	500	370	1	1	56025056	295	35.07	1.04	12	0.46	15.00	508.00	737	20221025	-28.63	415	20220930	26.75	680	-22.65	20230503	474	10.97	20230323	737	-28.63	20221025	415	26.75	20220930	0.23	N	066790	500	280 억		468778	N	N	0	N	00	N
139	20230904	150440	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	524	-12	5	-2.24	127497379	243297	118.50	532	537	499	696	376	536	524.04	1.71	-12514	-11582	547	541	537	531	527	544	534	280	160	500	370	1	1	56025056	294	34.93	1.03	12	0.43	15.00	508.00	737	20221025	-28.90	415	20220930	26.27	680	-22.94	20230503	474	10.55	20230323	737	-28.90	20221025	415	26.27	20220930	0.23	N	066790	500	280 억		468778	N	N	0	N	00	N
140	20230904	140436	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	525	-11	5	-2.05	120037737	229043	111.56	532	537	499	696	376	536	524.08	1.71	-12513	-11680	547	541	537	531	527	544	534	280	160	500	370	1	1	56025056	294	35.00	1.03	12	0.41	15.00	508.00	737	20221025	-28.77	415	20220930	26.51	680	-22.79	20230503	474	10.76	20230323	737	-28.77	20221025	415	26.51	20220930	0.23	N	066790	500	280 억		468779	N	N	0	N	00	N
141	20230904	130444	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	518	-18	5	-3.36	112319371	214228	104.34	532	537	499	696	376	536	524.30	1.71	-12415	-12483	547	541	537	531	527	544	534	280	160	500	370	1	1	56025056	290	34.53	1.02	12	0.38	15.00	508.00	737	20221025	-29.72	415	20220930	24.82	680	-23.82	20230503	474	9.28	20230323	737	-29.72	20221025	415	24.82	20220930	0.23	N	066790	500	280 억		468877	N	N	0	N	00	N
142	20230904	120436	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	520	-16	5	-2.99	101806803	193940	94.46	532	537	499	696	376	536	524.94	1.70	-14338	-13406	547	541	537	531	527	544	534	280	160	500	370	1	1	56025056	291	34.67	1.02	12	0.35	15.00	508.00	737	20221025	-29.44	415	20220930	25.30	680	-23.53	20230503	474	9.70	20230323	737	-29.44	20221025	415	25.30	20220930	0.23	N	066790	500	280 억		466954	N	N	0	N	00	N
143	20230904	110430	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	520	-16	5	-2.99	90004816	171265	83.42	532	537	499	696	376	536	525.53	1.70	-13673	-13532	547	541	537	531	527	544	534	280	160	500	370	1	1	56025056	291	34.67	1.02	12	0.31	15.00	508.00	737	20221025	-29.44	415	20220930	25.30	680	-23.53	20230503	474	9.70	20230323	737	-29.44	20221025	415	25.30	20220930	0.23	N	066790	500	280 억		467619	N	N	0	N	00	N
144	20230904	100431	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	530	-6	5	-1.12	44039238	82828	40.34	532	537	526	696	376	536	531.70	1.67	-21705	-21289	547	541	537	531	527	544	534	280	160	500	370	1	1	56025056	297	35.33	1.04	12	0.15	15.00	508.00	737	20221025	-28.09	415	20220930	27.71	680	-22.06	20230503	474	11.81	20230323	737	-28.09	20221025	415	27.71	20220930	0.23	N	066790	500	280 억		459587	N	N	0	N	00	N
145	20230904	090440	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	533	-3	5	-0.56	26234919	49409	24.06	532	533	526	696	376	536	530.97	1.66	-24375	-24493	547	541	537	531	527	544	534	280	160	500	370	1	1	56025056	299	35.53	1.05	12	0.09	15.00	508.00	737	20221025	-27.68	415	20220930	28.43	680	-21.62	20230503	474	12.45	20230323	737	-27.68	20221025	415	28.43	20220930	0.23	N	066790	500	280 억		456917	N	N	0	N	00	N
146	20230901	160433	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	536	2	2	0.37	109845043	204800	150.27	534	543	533	694	374	534	536.37	1.75	11695	11695	544	539	535	530	526	538	529	280	160	500	370	1	1	56025056	300	35.73	1.06	12	0.37	15.00	508.00	737	20221025	-27.27	415	20220930	29.16	680	-21.18	20230503	474	13.08	20230323	737	-27.27	20221025	415	29.16	20220930	0.23	N	066790	500	280 억		481292	N	N	0	N	00	N
147	20230901	150441	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	537	3	2	0.56	103828057	193578	142.04	534	543	533	694	374	534	536.38	1.75	11700	11700	544	539	535	530	526	538	529	280	160	500	370	1	1	56025056	301	35.80	1.06	12	0.35	15.00	508.00	737	20221025	-27.14	415	20220930	29.40	680	-21.03	20230503	474	13.29	20230323	737	-27.14	20221025	415	29.40	20220930	0.23	N	066790	500	280 억		481297	N	N	0	N	00	N
148	20230901	140440	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	538	4	2	0.75	85155263	158607	116.38	534	543	534	694	374	534	536.92	1.75	11677	11676	544	539	535	530	526	538	529	280	160	500	370	1	1	56025056	301	35.87	1.06	12	0.28	15.00	508.00	737	20221025	-27.00	415	20220930	29.64	680	-20.88	20230503	474	13.50	20230323	737	-27.00	20221025	415	29.64	20220930	0.23	N	066790	500	280 억		481274	N	N	0	N	00	N
149	20230901	130430	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	535	1	2	0.19	77982351	145259	106.58	534	543	534	694	374	534	536.87	1.75	11676	11676	544	539	535	530	526	538	529	280	160	500	370	1	1	56025056	300	35.67	1.05	12	0.26	15.00	508.00	737	20221025	-27.41	415	20220930	28.92	680	-21.32	20230503	474	12.87	20230323	737	-27.41	20221025	415	28.92	20220930	0.23	N	066790	500	280 억		481273	N	N	0	N	00	N
150	20230901	120433	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	538	4	2	0.75	68782389	128060	93.96	534	543	534	694	374	534	537.14	1.75	11338	11012	544	539	535	530	526	538	529	280	160	500	370	1	1	56025056	301	35.87	1.06	12	0.23	15.00	508.00	737	20221025	-27.00	415	20220930	29.64	680	-20.88	20230503	474	13.50	20230323	737	-27.00	20221025	415	29.64	20220930	0.23	N	066790	500	280 억		480935	N	N	0	N	00	N
151	20230901	110433	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	539	5	2	0.94	65790762	122492	89.88	534	543	534	694	374	534	537.13	1.75	11024	11012	544	539	535	530	526	538	529	280	160	500	370	1	1	56025056	302	35.93	1.06	12	0.22	15.00	508.00	737	20221025	-26.87	415	20220930	29.88	680	-20.74	20230503	474	13.71	20230323	737	-26.87	20221025	415	29.88	20220930	0.23	N	066790	500	280 억		480621	N	N	0	N	00	N
152	20230901	100429	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	542	8	2	1.50	41522568	77400	56.79	534	543	534	694	374	534	536.50	1.74	8879	8879	544	539	535	530	526	538	529	280	160	500	370	1	1	56025056	304	36.13	1.07	12	0.14	15.00	508.00	737	20221025	-26.46	415	20220930	30.60	680	-20.29	20230503	474	14.35	20230323	737	-26.46	20221025	415	30.60	20220930	0.23	N	066790	500	280 억		478476	N	N	0	N	00	N
153	20230901	090427	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	536	2	2	0.37	21161009	39618	29.07	534	539	534	694	374	534	534.13	1.70	-1927	-1927	544	539	535	530	526	538	529	280	160	500	370	1	1	56025056	300	35.73	1.06	12	0.07	15.00	508.00	737	20221025	-27.27	415	20220930	29.16	680	-21.18	20230503	474	13.08	20230323	737	-27.27	20221025	415	29.16	20220930	0.23	N	066790	500	280 억		467670	N	N	0	N	00	N