KissMeData/066790/price/prices-20230701.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	20230731	160610	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	519	7	2	1.37	64417107	124779	110.25	513	523	512	665	359	512	516.25	1.74	8023	7978	524	518	509	503	494	521	506	280	153	500	350	1	1	56025056	291	34.60	1.02	12	0.22	15.00	508.00	737	20221025	-29.58	415	20220930	25.06	680	-23.68	20230503	474	9.49	20230323	737	-29.58	20221025	415	25.06	20220930	0.55	N	066790	500	280 억		476945	N	N	0	N	00	N
3	20230731	150610	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	518	6	2	1.17	56641498	109782	97.00	513	523	512	665	359	512	515.95	1.74	8031	8005	524	518	509	503	494	521	506	280	153	500	350	1	1	56025056	290	34.53	1.02	12	0.20	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	0.55	N	066790	500	280 억		476953	N	N	0	N	00	N
4	20230731	140612	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	520	8	2	1.56	38000363	73543	64.98	513	523	513	665	359	512	516.71	1.74	8031	8005	524	518	509	503	494	521	506	280	153	500	350	1	1	56025056	291	34.67	1.02	12	0.13	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	0.55	N	066790	500	280 억		476953	N	N	0	N	00	N
5	20230731	130611	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	520	8	2	1.56	32301798	62591	55.30	513	523	513	665	359	512	516.08	1.74	8031	8005	524	518	509	503	494	521	506	280	153	500	350	1	1	56025056	291	34.67	1.02	12	0.11	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	0.55	N	066790	500	280 억		476953	N	N	0	N	00	N
6	20230731	120618	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	519	7	2	1.37	31501174	61054	53.95	513	520	513	665	359	512	515.96	1.74	8151	8125	524	518	509	503	494	521	506	280	153	500	350	1	1	56025056	291	34.60	1.02	12	0.11	15.00	508.00	737	20221025	-29.58	415	20220930	25.06	680	-23.68	20230503	474	9.49	20230323	737	-29.58	20221025	415	25.06	20220930	0.55	N	066790	500	280 억		477073	N	N	0	N	00	N
7	20230731	110621	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	516	4	2	0.78	25051123	48626	42.96	513	518	513	665	359	512	515.18	1.72	3240	3214	524	518	509	503	494	521	506	280	153	500	350	1	1	56025056	289	34.40	1.02	12	0.09	15.00	508.00	737	20221025	-29.99	415	20220930	24.34	680	-24.12	20230503	474	8.86	20230323	737	-29.99	20221025	415	24.34	20220930	0.55	N	066790	500	280 억		472162	N	N	0	N	00	N
8	20230731	100618	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	516	4	2	0.78	16435954	31944	28.23	513	517	513	665	359	512	514.52	1.71	-687	-713	524	518	509	503	494	521	506	280	153	500	350	1	1	56025056	289	34.40	1.02	12	0.06	15.00	508.00	737	20221025	-29.99	415	20220930	24.34	680	-24.12	20230503	474	8.86	20230323	737	-29.99	20221025	415	24.34	20220930	0.55	N	066790	500	280 억		468235	N	N	0	N	00	N
9	20230731	090610	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	513	1	2	0.20	3919833	7641	6.75	513	513	513	665	359	512	513.00	1.71	-2	-2	524	518	509	503	494	521	506	280	153	500	350	1	1	56025056	287	34.20	1.01	12	0.01	15.00	508.00	737	20221025	-30.39	415	20220930	23.61	680	-24.56	20230503	474	8.23	20230323	737	-30.39	20221025	415	23.61	20220930	0.55	N	066790	500	280 억		468920	N	N	0	N	00	N
10	20230728	160613	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	512	7	2	1.39	57392798	113176	94.67	505	515	500	656	354	505	507.11	1.71	11856	11856	521	512	502	493	483	517	498	280	151	500	350	1	1	56025056	287	34.13	1.01	12	0.20	15.00	508.00	737	20221025	-30.53	415	20220930	23.37	680	-24.71	20230503	474	8.02	20230323	737	-30.53	20221025	415	23.37	20220930	0.54	N	066790	500	280 억		468922	N	N	0	N	00	N
11	20230728	150613	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	510	5	2	0.99	55223870	108935	91.12	505	515	500	656	354	505	506.94	1.71	11866	11866	521	512	502	493	483	517	498	280	151	500	350	1	1	56025056	286	34.00	1.00	12	0.19	15.00	508.00	737	20221025	-30.80	415	20220930	22.89	680	-25.00	20230503	474	7.59	20230323	737	-30.80	20221025	415	22.89	20220930	0.54	N	066790	500	280 억		468932	N	N	0	N	00	N
12	20230728	140610	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	511	6	2	1.19	53993650	106515	89.10	505	515	500	656	354	505	506.91	1.71	11866	11866	521	512	502	493	483	517	498	280	151	500	350	1	1	56025056	286	34.07	1.01	12	0.19	15.00	508.00	737	20221025	-30.66	415	20220930	23.13	680	-24.85	20230503	474	7.81	20230323	737	-30.66	20221025	415	23.13	20220930	0.54	N	066790	500	280 억		468932	N	N	0	N	00	N
13	20230728	130612	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	509	4	2	0.79	53422485	105395	88.16	505	515	500	656	354	505	506.88	1.71	12124	12124	521	512	502	493	483	517	498	280	151	500	350	1	1	56025056	285	33.93	1.00	12	0.19	15.00	508.00	737	20221025	-30.94	415	20220930	22.65	680	-25.15	20230503	474	7.38	20230323	737	-30.94	20221025	415	22.65	20220930	0.54	N	066790	500	280 억		469190	N	N	0	N	00	N
14	20230728	120610	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	510	5	2	0.99	46168269	91198	76.29	505	515	500	656	354	505	506.24	1.71	12124	12124	521	512	502	493	483	517	498	280	151	500	350	1	1	56025056	286	34.00	1.00	12	0.16	15.00	508.00	737	20221025	-30.80	415	20220930	22.89	680	-25.00	20230503	474	7.59	20230323	737	-30.80	20221025	415	22.89	20220930	0.54	N	066790	500	280 억		469190	N	N	0	N	00	N
15	20230728	110615	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	510	5	2	0.99	36218216	71723	60.00	505	515	500	656	354	505	504.97	1.68	3200	3200	521	512	502	493	483	517	498	280	151	500	350	1	1	56025056	286	34.00	1.00	12	0.13	15.00	508.00	737	20221025	-30.80	415	20220930	22.89	680	-25.00	20230503	474	7.59	20230323	737	-30.80	20221025	415	22.89	20220930	0.54	N	066790	500	280 억		460266	N	N	0	N	00	N
16	20230728	100607	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	503	-2	5	-0.40	27109287	53860	45.05	505	511	500	656	354	505	503.33	1.68	3005	7795	521	512	502	493	483	517	498	280	151	500	350	1	1	56025056	282	33.53	0.99	12	0.10	15.00	508.00	737	20221025	-31.75	415	20220930	21.20	680	-26.03	20230503	474	6.12	20230323	737	-31.75	20221025	415	21.20	20220930	0.54	N	066790	500	280 억		460071	N	N	0	N	00	N
17	20230728	090612	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	505	0	3	0.00	14802544	29383	24.58	505	511	500	656	354	505	503.78	1.65	-3464	1326	521	512	502	493	483	517	498	280	151	500	350	1	1	56025056	283	33.67	0.99	12	0.05	15.00	508.00	737	20221025	-31.48	415	20220930	21.69	680	-25.74	20230503	474	6.54	20230323	737	-31.48	20221025	415	21.69	20220930	0.54	N	066790	500	280 억		453602	N	N	0	N	00	N
18	20230727	160608	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	505	0	3	0.00	60269869	119545	36.05	500	511	492	656	354	505	504.16	1.66	10884	10884	532	518	507	493	482	513	488	280	151	500	350	1	1	56025056	283	33.67	0.99	12	0.21	15.00	508.00	737	20221025	-31.48	415	20220930	21.69	680	-25.74	20230503	474	6.54	20230323	737	-31.48	20221025	415	21.69	20220930	0.54	N	066790	500	280 억		457066	N	N	0	N	00	N
19	20230727	150609	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	505	0	3	0.00	55970725	111028	33.48	500	511	492	656	354	505	504.11	1.67	11106	11106	532	518	507	493	482	513	488	280	151	500	350	1	1	56025056	283	33.67	0.99	12	0.20	15.00	508.00	737	20221025	-31.48	415	20220930	21.69	680	-25.74	20230503	474	6.54	20230323	737	-31.48	20221025	415	21.69	20220930	0.54	N	066790	500	280 억		457288	N	N	0	N	00	N
20	20230727	140606	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	504	-1	5	-0.20	54916371	108938	32.85	500	511	492	656	354	505	504.11	1.67	11174	11174	532	518	507	493	482	513	488	280	151	500	350	1	1	56025056	282	33.60	0.99	12	0.19	15.00	508.00	737	20221025	-31.61	415	20220930	21.45	680	-25.88	20230503	474	6.33	20230323	737	-31.61	20221025	415	21.45	20220930	0.54	N	066790	500	280 억		457356	N	N	0	N	00	N
21	20230727	130606	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	505	0	3	0.00	53254372	105636	31.86	500	511	492	656	354	505	504.13	1.67	11226	11226	532	518	507	493	482	513	488	280	151	500	350	1	1	56025056	283	33.67	0.99	12	0.19	15.00	508.00	737	20221025	-31.48	415	20220930	21.69	680	-25.74	20230503	474	6.54	20230323	737	-31.48	20221025	415	21.69	20220930	0.54	N	066790	500	280 억		457408	N	N	0	N	00	N
22	20230727	120609	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	506	1	2	0.20	52760227	104657	31.56	500	511	492	656	354	505	504.13	1.67	12203	12203	532	518	507	493	482	513	488	280	151	500	350	1	1	56025056	283	33.73	1.00	12	0.19	15.00	508.00	737	20221025	-31.34	415	20220930	21.93	680	-25.59	20230503	474	6.75	20230323	737	-31.34	20221025	415	21.93	20220930	0.54	N	066790	500	280 억		458385	N	N	0	N	00	N
23	20230727	110609	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	507	2	2	0.40	46754711	92822	27.99	500	511	492	656	354	505	503.70	1.69	18529	18528	532	518	507	493	482	513	488	280	151	500	350	1	1	56025056	284	33.80	1.00	12	0.17	15.00	508.00	737	20221025	-31.21	415	20220930	22.17	680	-25.44	20230503	474	6.96	20230323	737	-31.21	20221025	415	22.17	20220930	0.54	N	066790	500	280 억		464711	N	N	0	N	00	N
24	20230727	100607	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	506	1	2	0.20	35204177	69979	21.10	500	511	492	656	354	505	503.07	1.65	6821	6821	532	518	507	493	482	513	488	280	151	500	350	1	1	56025056	283	33.73	1.00	12	0.12	15.00	508.00	737	20221025	-31.34	415	20220930	21.93	680	-25.59	20230503	474	6.75	20230323	737	-31.34	20221025	415	21.93	20220930	0.54	N	066790	500	280 억		453003	N	N	0	N	00	N
25	20230727	090606	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	494	-11	5	-2.18	11060941	22237	6.71	500	502	492	656	354	505	497.41	1.66	8329	7329	532	518	507	493	482	513	488	280	151	500	350	1	1	56025056	277	32.93	0.97	12	0.04	15.00	508.00	737	20221025	-32.97	415	20220930	19.04	680	-27.35	20230503	474	4.22	20230323	737	-32.97	20221025	415	19.04	20220930	0.54	N	066790	500	280 억		454511	N	N	0	N	00	N
26	20230726	160605	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	505	-14	5	-2.70	167643570	331579	237.29	519	521	496	674	364	519	505.59	1.63	47686	35773	545	532	522	509	499	527	504	280	155	500	360	1	1	56025056	283	33.67	0.99	12	0.59	15.00	508.00	737	20221025	-31.48	415	20220930	21.69	680	-25.74	20230503	474	6.54	20230323	737	-31.48	20221025	415	21.69	20220930	0.54	N	066790	500	280 억		446182	N	N	0	N	00	N
27	20230726	150608	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	505	-14	5	-2.70	165391821	327095	234.08	519	521	496	674	364	519	505.64	1.63	47759	35846	545	532	522	509	499	527	504	280	155	500	360	1	1	56025056	283	33.67	0.99	12	0.58	15.00	508.00	737	20221025	-31.48	415	20220930	21.69	680	-25.74	20230503	474	6.54	20230323	737	-31.48	20221025	415	21.69	20220930	0.54	N	066790	500	280 억		446255	N	N	0	N	00	N
28	20230726	140605	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	500	-19	5	-3.66	159243802	314876	225.34	519	521	496	674	364	519	505.73	1.64	50728	38815	545	532	522	509	499	527	504	280	155	500	360	1	1	56025056	280	33.33	0.98	12	0.56	15.00	508.00	737	20221025	-32.16	415	20220930	20.48	680	-26.47	20230503	474	5.49	20230323	737	-32.16	20221025	415	20.48	20220930	0.54	N	066790	500	280 억		449224	N	N	0	N	00	N
29	20230726	130603	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	498	-21	5	-4.05	140075322	276459	197.84	519	521	497	674	364	519	506.68	1.55	28111	16445	545	532	522	509	499	527	504	280	155	500	360	1	1	56025056	279	33.20	0.98	12	0.49	15.00	508.00	737	20221025	-32.43	415	20220930	20.00	680	-26.76	20230503	474	5.06	20230323	737	-32.43	20221025	415	20.00	20220930	0.54	N	066790	500	280 억		426607	N	N	0	N	00	N
30	20230726	120605	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	501	-18	5	-3.47	123477834	243232	174.07	519	521	499	674	364	519	507.65	1.57	33564	21898	545	532	522	509	499	527	504	280	155	500	360	1	1	56025056	281	33.40	0.99	12	0.43	15.00	508.00	737	20221025	-32.02	415	20220930	20.72	680	-26.32	20230503	474	5.70	20230323	737	-32.02	20221025	415	20.72	20220930	0.54	N	066790	500	280 억		432060	N	N	0	N	00	N
31	20230726	110601	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	506	-13	5	-2.50	103803792	204104	146.06	519	521	499	674	364	519	508.58	1.54	25123	13457	545	532	522	509	499	527	504	280	155	500	360	1	1	56025056	283	33.73	1.00	12	0.36	15.00	508.00	737	20221025	-31.34	415	20220930	21.93	680	-25.59	20230503	474	6.75	20230323	737	-31.34	20221025	415	21.93	20220930	0.54	N	066790	500	280 억		423619	N	N	0	N	00	N
32	20230726	100605	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	505	-14	5	-2.70	69646398	136042	97.36	519	521	505	674	364	519	511.95	1.50	12419	753	545	532	522	509	499	527	504	280	155	500	360	1	1	56025056	283	33.67	0.99	12	0.24	15.00	508.00	737	20221025	-31.48	415	20220930	21.69	680	-25.74	20230503	474	6.54	20230323	737	-31.48	20221025	415	21.69	20220930	0.54	N	066790	500	280 억		410915	N	N	0	N	00	N
33	20230726	090601	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	513	-6	5	-1.16	12286079	23688	16.95	519	521	513	674	364	519	518.66	1.42	-9308	-9061	545	532	522	509	499	527	504	280	155	500	360	1	1	56025056	287	34.20	1.01	12	0.04	15.00	508.00	737	20221025	-30.39	415	20220930	23.61	680	-24.56	20230503	474	8.23	20230323	737	-30.39	20221025	415	23.61	20220930	0.54	N	066790	500	280 억		389188	N	N	0	N	00	N
34	20230725	160600	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	519	-3	5	-0.57	72721113	139733	89.14	522	535	512	678	366	522	520.43	1.45	-5603	-5603	542	531	523	512	504	528	509	280	156	500	360	1	1	56025056	291	34.60	1.02	12	0.25	15.00	508.00	737	20221025	-29.58	415	20220930	25.06	680	-23.68	20230503	474	9.49	20230323	737	-29.58	20221025	415	25.06	20220930	0.54	N	066790	500	280 억		398496	N	N	0	N	00	N
35	20230725	150555	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	520	-2	5	-0.38	61767140	118487	75.58	522	535	514	678	366	522	521.30	1.45	-5607	-5589	542	531	523	512	504	528	509	280	156	500	360	1	1	56025056	291	34.67	1.02	12	0.21	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	0.54	N	066790	500	280 억		398492	N	N	0	N	00	N
36	20230725	140556	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	520	-2	5	-0.38	57380131	110094	70.23	522	535	514	678	366	522	521.19	1.45	-4700	-4682	542	531	523	512	504	528	509	280	156	500	360	1	1	56025056	291	34.67	1.02	12	0.20	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	0.54	N	066790	500	280 억		399399	N	N	0	N	00	N
37	20230725	130601	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	523	1	2	0.19	53600198	102866	65.62	522	535	514	678	366	522	521.07	1.46	-3178	-3160	542	531	523	512	504	528	509	280	156	500	360	1	1	56025056	293	34.87	1.03	12	0.18	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	0.54	N	066790	500	280 억		400921	N	N	0	N	00	N
38	20230725	120600	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	521	-1	5	-0.19	40556621	78045	49.79	522	523	514	678	366	522	519.66	1.47	-860	-860	542	531	523	512	504	528	509	280	156	500	360	1	1	56025056	292	34.73	1.03	12	0.14	15.00	508.00	737	20221025	-29.31	415	20220930	25.54	680	-23.38	20230503	474	9.92	20230323	737	-29.31	20221025	415	25.54	20220930	0.54	N	066790	500	280 억		403239	N	N	0	N	00	N
39	20230725	110558	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	522	0	3	0.00	39104982	75262	48.01	522	523	514	678	366	522	519.58	1.47	-859	-859	542	531	523	512	504	528	509	280	156	500	360	1	1	56025056	292	34.80	1.03	12	0.13	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	0.54	N	066790	500	280 억		403240	N	N	0	N	00	N
40	20230725	100558	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	520	-2	5	-0.38	29522375	56789	36.23	522	523	514	678	366	522	519.86	1.47	-1001	-1001	542	531	523	512	504	528	509	280	156	500	360	1	1	56025056	291	34.67	1.02	12	0.10	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	0.54	N	066790	500	280 억		403098	N	N	0	N	00	N
41	20230725	090557	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	519	-3	5	-0.57	13763392	26450	16.87	522	522	515	678	366	522	520.36	1.47	-1239	-1239	542	531	523	512	504	528	509	280	156	500	360	1	1	56025056	291	34.60	1.02	12	0.05	15.00	508.00	737	20221025	-29.58	415	20220930	25.06	680	-23.68	20230503	474	9.49	20230323	737	-29.58	20221025	415	25.06	20220930	0.54	N	066790	500	280 억		402860	N	N	0	N	00	N
42	20230724	160600	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	522	-7	5	-1.32	81600137	156764	118.54	529	534	515	687	371	529	520.53	1.47	-37969	-35167	548	538	527	517	506	543	522	280	158	500	370	1	1	56025056	292	34.80	1.03	12	0.28	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	0.54	N	066790	500	280 억		404099	N	N	0	N	00	N
43	20230724	150556	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	520	-9	5	-1.70	78486222	150791	114.02	529	534	515	687	371	529	520.50	1.48	-36685	-33883	548	538	527	517	506	543	522	280	158	500	370	1	1	56025056	291	34.67	1.02	12	0.27	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	0.54	N	066790	500	280 억		405383	N	N	0	N	00	N
44	20230724	140555	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	519	-10	5	-1.89	74336552	142756	107.94	529	534	515	687	371	529	520.72	1.48	-35713	-32911	548	538	527	517	506	543	522	280	158	500	370	1	1	56025056	291	34.60	1.02	12	0.25	15.00	508.00	737	20221025	-29.58	415	20220930	25.06	680	-23.68	20230503	474	9.49	20230323	737	-29.58	20221025	415	25.06	20220930	0.54	N	066790	500	280 억		406355	N	N	0	N	00	N
45	20230724	130555	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	521	-8	5	-1.51	66835241	128203	96.94	529	534	515	687	371	529	521.32	1.48	-35553	-32751	548	538	527	517	506	543	522	280	158	500	370	1	1	56025056	292	34.73	1.03	12	0.23	15.00	508.00	737	20221025	-29.31	415	20220930	25.54	680	-23.38	20230503	474	9.92	20230323	737	-29.31	20221025	415	25.54	20220930	0.54	N	066790	500	280 억		406515	N	N	0	N	00	N
46	20230724	120556	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	520	-9	5	-1.70	65759064	126120	95.36	529	534	515	687	371	529	521.40	1.48	-35553	-32751	548	538	527	517	506	543	522	280	158	500	370	1	1	56025056	291	34.67	1.02	12	0.23	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	0.54	N	066790	500	280 억		406515	N	N	0	N	00	N
47	20230724	110559	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	521	-8	5	-1.51	54171048	103745	78.45	529	534	515	687	371	529	522.16	1.50	-31145	-28343	548	538	527	517	506	543	522	280	158	500	370	1	1	56025056	292	34.73	1.03	12	0.19	15.00	508.00	737	20221025	-29.31	415	20220930	25.54	680	-23.38	20230503	474	9.92	20230323	737	-29.31	20221025	415	25.54	20220930	0.54	N	066790	500	280 억		410923	N	N	0	N	00	N
48	20230724	100553	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	520	-9	5	-1.70	36197836	69021	52.19	529	534	518	687	371	529	524.45	1.51	-28337	-27469	548	538	527	517	506	543	522	280	158	500	370	1	1	56025056	291	34.67	1.02	12	0.12	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	0.54	N	066790	500	280 억		413731	N	N	0	N	00	N
49	20230724	090556	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	522	-7	5	-1.32	17863785	33845	25.59	529	534	522	687	371	529	527.81	1.53	-20910	-20023	548	538	527	517	506	543	522	280	158	500	370	1	1	56025056	292	34.80	1.03	12	0.06	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	0.54	N	066790	500	280 억		421158	N	N	0	N	00	N
50	20230721	160551	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	529	2	2	0.38	69268664	132131	94.94	521	537	516	685	369	527	524.24	1.61	298	2186	538	532	524	518	510	535	521	280	158	500	360	1	1	56025056	296	35.27	1.04	12	0.24	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	0.54	N	066790	500	280 억		442068	N	N	0	N	00	N
51	20230721	150553	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	525	-2	5	-0.38	49384994	94105	67.61	521	537	516	685	369	527	524.78	1.62	2004	3892	538	532	524	518	510	535	521	280	158	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	0.54	N	066790	500	280 억		443774	N	N	0	N	00	N
52	20230721	140550	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	527	0	3	0.00	40452915	77028	55.34	521	537	516	685	369	527	525.17	1.62	3341	5229	538	532	524	518	510	535	521	280	158	500	360	1	1	56025056	295	35.13	1.04	12	0.14	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	0.54	N	066790	500	280 억		445111	N	N	0	N	00	N
53	20230721	130552	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	528	1	2	0.19	38155224	72663	52.21	521	537	516	685	369	527	525.10	1.62	3682	5570	538	532	524	518	510	535	521	280	158	500	360	1	1	56025056	296	35.20	1.04	12	0.13	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	0.54	N	066790	500	280 억		445452	N	N	0	N	00	N
54	20230721	120558	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	528	1	2	0.19	37481229	71379	51.29	521	537	516	685	369	527	525.10	1.62	4030	5607	538	532	524	518	510	535	521	280	158	500	360	1	1	56025056	296	35.20	1.04	12	0.13	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	0.54	N	066790	500	280 억		445800	N	N	0	N	00	N
55	20230721	110555	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	531	4	2	0.76	32502050	61934	44.50	521	537	516	685	369	527	524.78	1.61	1163	3051	538	532	524	518	510	535	521	280	158	500	360	1	1	56025056	297	35.40	1.05	12	0.11	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	0.54	N	066790	500	280 억		442933	N	N	0	N	00	N
56	20230721	100554	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	531	4	2	0.76	26591082	50807	36.51	521	533	516	685	369	527	523.37	1.62	3732	3732	538	532	524	518	510	535	521	280	158	500	360	1	1	56025056	297	35.40	1.05	12	0.09	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	0.54	N	066790	500	280 억		445502	N	N	0	N	00	N
57	20230721	090555	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	518	-9	5	-1.71	16260960	31074	22.33	521	533	516	685	369	527	523.29	1.63	4792	4792	538	532	524	518	510	535	521	280	158	500	360	1	1	56025056	290	34.53	1.02	12	0.06	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	0.54	N	066790	500	280 억		446562	N	N	0	N	00	N
58	20230720	160550	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	527	6	2	1.15	72683235	138779	57.00	521	530	516	677	365	521	523.73	1.61	-16408	-17282	537	529	520	512	503	524	507	280	156	500	360	1	1	56025056	295	35.13	1.04	12	0.25	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	0.54	N	066790	500	280 억		441770	N	N	0	N	00	N
59	20230720	150549	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	525	4	2	0.77	70229577	134111	55.09	521	530	516	677	365	521	523.67	1.61	-16412	-16890	537	529	520	512	503	524	507	280	156	500	360	1	1	56025056	294	35.00	1.03	12	0.24	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	0.54	N	066790	500	280 억		441766	N	N	0	N	00	N
60	20230720	140549	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	527	6	2	1.15	59841299	114198	46.91	521	530	516	677	365	521	524.01	1.61	-15969	-16009	537	529	520	512	503	524	507	280	156	500	360	1	1	56025056	295	35.13	1.04	12	0.20	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	0.54	N	066790	500	280 억		442209	N	N	0	N	00	N
61	20230720	130548	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	528	7	2	1.34	55503320	105967	43.53	521	530	516	677	365	521	523.78	1.62	-13574	-13614	537	529	520	512	503	524	507	280	156	500	360	1	1	56025056	296	35.20	1.04	12	0.19	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	0.54	N	066790	500	280 억		444604	N	N	0	N	00	N
62	20230720	120553	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	525	4	2	0.77	49870273	95239	39.12	521	530	516	677	365	521	523.63	1.62	-12495	-12535	537	529	520	512	503	524	507	280	156	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	0.54	N	066790	500	280 억		445683	N	N	0	N	00	N
63	20230720	110552	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	525	4	2	0.77	29069329	55754	22.90	521	526	516	677	365	521	521.39	1.63	-11071	-11129	537	529	520	512	503	524	507	280	156	500	360	1	1	56025056	294	35.00	1.03	12	0.10	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	0.54	N	066790	500	280 억		447107	N	N	0	N	00	N
64	20230720	100547	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	516	-5	5	-0.96	20631070	39624	16.28	521	526	516	677	365	521	520.67	1.63	-9834	-9892	537	529	520	512	503	524	507	280	156	500	360	1	1	56025056	289	34.40	1.02	12	0.07	15.00	508.00	737	20221025	-29.99	415	20220930	24.34	680	-24.12	20230503	474	8.86	20230323	737	-29.99	20221025	415	24.34	20220930	0.54	N	066790	500	280 억		448344	N	N	0	N	00	N
65	20230720	090546	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	518	-3	5	-0.58	14536837	27899	11.46	521	526	518	677	365	521	521.05	1.63	-9834	-9892	537	529	520	512	503	524	507	280	156	500	360	1	1	56025056	290	34.53	1.02	12	0.05	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	0.54	N	066790	500	280 억		448344	N	N	0	N	00	N
66	20230719	160558	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	521	1	2	0.19	126067523	243361	157.69	523	528	511	676	364	520	517.98	1.67	27840	27783	533	526	522	515	511	524	513	280	156	500	360	1	1	56025056	292	34.73	1.03	12	0.43	15.00	508.00	737	20221025	-29.31	415	20220930	25.54	680	-23.38	20230503	474	9.92	20230323	737	-29.31	20221025	415	25.54	20220930	0.54	N	066790	500	280 억		458178	N	N	0	N	00	N
67	20230719	150557	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	515	-5	5	-0.96	122730866	236954	153.54	523	528	511	676	364	520	517.95	1.67	28901	28844	533	526	522	515	511	524	513	280	156	500	360	1	1	56025056	289	34.33	1.01	12	0.42	15.00	508.00	737	20221025	-30.12	415	20220930	24.10	680	-24.26	20230503	474	8.65	20230323	737	-30.12	20221025	415	24.10	20220930	0.54	N	066790	500	280 억		459239	N	N	0	N	00	N
68	20230719	140558	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	515	-5	5	-0.96	112836190	217674	141.05	523	528	511	676	364	520	518.37	1.66	24850	26433	533	526	522	515	511	524	513	280	156	500	360	1	1	56025056	289	34.33	1.01	12	0.39	15.00	508.00	737	20221025	-30.12	415	20220930	24.10	680	-24.26	20230503	474	8.65	20230323	737	-30.12	20221025	415	24.10	20220930	0.54	N	066790	500	280 억		455188	N	N	0	N	00	N
69	20230719	130552	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	514	-6	5	-1.15	94633827	182348	118.16	523	528	511	676	364	520	518.97	1.65	23530	23473	533	526	522	515	511	524	513	280	156	500	360	1	1	56025056	288	34.27	1.01	12	0.33	15.00	508.00	737	20221025	-30.26	415	20220930	23.86	680	-24.41	20230503	474	8.44	20230323	737	-30.26	20221025	415	23.86	20220930	0.54	N	066790	500	280 억		453868	N	N	0	N	00	N
70	20230719	120557	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	522	2	2	0.38	75396748	144996	93.96	523	528	511	676	364	520	519.99	1.63	16642	16328	533	526	522	515	511	524	513	280	156	500	360	1	1	56025056	292	34.80	1.03	12	0.26	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	0.54	N	066790	500	280 억		446980	N	N	0	N	00	N
71	20230719	110558	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	522	2	2	0.38	74166585	142642	92.43	523	528	511	676	364	520	519.95	1.63	17374	17317	533	526	522	515	511	524	513	280	156	500	360	1	1	56025056	292	34.80	1.03	12	0.25	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	0.54	N	066790	500	280 억		447712	N	N	0	N	00	N
72	20230719	100553	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	517	-3	5	-0.58	68672111	132014	85.54	523	528	511	676	364	520	520.19	1.60	9396	9339	533	526	522	515	511	524	513	280	156	500	360	1	1	56025056	290	34.47	1.02	12	0.24	15.00	508.00	737	20221025	-29.85	415	20220930	24.58	680	-23.97	20230503	474	9.07	20230323	737	-29.85	20221025	415	24.58	20220930	0.54	N	066790	500	280 억		439734	N	N	0	N	00	N
73	20230719	090553	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	527	7	2	1.35	19828452	37877	24.54	523	528	522	676	364	520	523.50	1.54	-6340	-6397	533	526	522	515	511	524	513	280	156	500	360	1	1	56025056	295	35.13	1.04	12	0.07	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	0.54	N	066790	500	280 억		423998	N	N	0	N	00	N
74	20230718	160553	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	520	-9	5	-1.70	79735703	152306	145.68	526	529	518	687	371	529	523.52	1.57	-8566	-7595	559	544	524	509	489	534	499	280	158	500	370	1	1	56025056	291	34.67	1.02	12	0.27	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	0.54	N	066790	500	280 억		430338	N	N	0	N	00	N
75	20230718	150553	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	520	-9	5	-1.70	74851409	142906	136.69	526	529	518	687	371	529	523.78	1.57	-8566	-9426	559	544	524	509	489	534	499	280	158	500	370	1	1	56025056	291	34.67	1.02	12	0.26	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	0.54	N	066790	500	280 억		430338	N	N	0	N	00	N
76	20230718	140550	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	519	-10	5	-1.89	71189070	135852	129.94	526	529	518	687	371	529	524.02	1.57	-7071	-7928	559	544	524	509	489	534	499	280	158	500	370	1	1	56025056	291	34.60	1.02	12	0.24	15.00	508.00	737	20221025	-29.58	415	20220930	25.06	680	-23.68	20230503	474	9.49	20230323	737	-29.58	20221025	415	25.06	20220930	0.54	N	066790	500	280 억		431833	N	N	0	N	00	N
77	20230718	130550	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	519	-10	5	-1.89	67256886	128273	122.69	526	529	518	687	371	529	524.33	1.57	-6930	-7787	559	544	524	509	489	534	499	280	158	500	370	1	1	56025056	291	34.60	1.02	12	0.23	15.00	508.00	737	20221025	-29.58	415	20220930	25.06	680	-23.68	20230503	474	9.49	20230323	737	-29.58	20221025	415	25.06	20220930	0.54	N	066790	500	280 억		431974	N	N	0	N	00	N
78	20230718	120554	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	520	-9	5	-1.70	60789928	115811	110.77	526	529	518	687	371	529	524.91	1.58	-4753	-5610	559	544	524	509	489	534	499	280	158	500	370	1	1	56025056	291	34.67	1.02	12	0.21	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	0.54	N	066790	500	280 억		434151	N	N	0	N	00	N
79	20230718	110555	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	527	-2	5	-0.38	55490210	105633	101.04	526	529	519	687	371	529	525.31	1.58	-4013	-4870	559	544	524	509	489	534	499	280	158	500	370	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	0.54	N	066790	500	280 억		434891	N	N	0	N	00	N
80	20230718	100548	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	521	-8	5	-1.51	38040467	72539	69.38	526	528	521	687	371	529	524.41	1.64	10307	9450	559	544	524	509	489	534	499	280	158	500	370	1	1	56025056	292	34.73	1.03	12	0.13	15.00	508.00	737	20221025	-29.31	415	20220930	25.54	680	-23.38	20230503	474	9.92	20230323	737	-29.31	20221025	415	25.54	20220930	0.54	N	066790	500	280 억		449211	N	N	0	N	00	N
81	20230718	090549	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	526	-3	5	-0.57	18354352	34897	33.38	526	527	524	687	371	529	525.96	1.66	16519	16519	559	544	524	509	489	534	499	280	158	500	370	1	1	56025056	295	35.07	1.04	12	0.06	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	0.54	N	066790	500	280 억		455423	N	N	0	N	00	N
82	20230717	160551	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	529	-8	5	-1.49	54136551	102546	97.70	539	539	504	698	376	537	527.92	1.60	3778	3685	552	544	539	531	526	542	529	280	161	500	370	1	1	56025056	296	35.27	1.04	12	0.18	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	0.54	N	066790	500	280 억		438904	N	N	0	N	00	N
83	20230717	150546	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	529	-8	5	-1.49	53325214	101012	96.23	539	539	504	698	376	537	527.91	1.60	4304	4208	552	544	539	531	526	542	529	280	161	500	370	1	1	56025056	296	35.27	1.04	12	0.18	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	0.54	N	066790	500	280 억		439430	N	N	0	N	00	N
84	20230717	140549	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	530	-7	5	-1.30	48983717	92804	88.41	539	539	504	698	376	537	527.82	1.60	3532	3439	552	544	539	531	526	542	529	280	161	500	370	1	1	56025056	297	35.33	1.04	12	0.17	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	0.54	N	066790	500	280 억		438658	N	N	0	N	00	N
85	20230717	130545	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	530	-7	5	-1.30	44020031	83436	79.49	539	539	504	698	376	537	527.59	1.60	3854	3761	552	544	539	531	526	542	529	280	161	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	0.54	N	066790	500	280 억		438980	N	N	0	N	00	N
86	20230717	120551	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	529	-8	5	-1.49	42119437	79844	76.07	539	539	504	698	376	537	527.52	1.60	4343	4250	552	544	539	531	526	542	529	280	161	500	370	1	1	56025056	296	35.27	1.04	12	0.14	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	0.54	N	066790	500	280 억		439469	N	N	0	N	00	N
87	20230717	110545	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	530	-7	5	-1.30	38785138	73537	70.06	539	539	504	698	376	537	527.42	1.61	6830	6737	552	544	539	531	526	542	529	280	161	500	370	1	1	56025056	297	35.33	1.04	12	0.13	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	0.54	N	066790	500	280 억		441956	N	N	0	N	00	N
88	20230717	100546	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	529	-8	5	-1.49	35497764	67327	64.14	539	539	504	698	376	537	527.24	1.62	9213	9120	552	544	539	531	526	542	529	280	161	500	370	1	1	56025056	296	35.27	1.04	12	0.12	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	0.54	N	066790	500	280 억		444339	N	N	0	N	00	N
89	20230717	090544	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	535	-2	5	-0.37	3483089	6484	6.18	539	539	533	698	376	537	537.18	1.57	-4457	-4543	552	544	539	531	526	542	529	280	161	500	370	1	1	56025056	300	35.67	1.05	12	0.01	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	0.54	N	066790	500	280 억		430669	N	N	0	N	00	N
90	20230714	160544	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	537	-7	5	-1.29	56647230	104875	177.40	547	547	534	707	381	544	540.14	1.59	-44868	-43398	556	550	543	537	530	553	540	280	163	500	380	1	1	56025056	301	35.80	1.06	12	0.19	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	0.54	N	066790	500	280 억		435126	N	N	0	N	00	N
91	20230714	150548	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	536	-8	5	-1.47	54861478	101546	171.77	547	547	534	707	381	544	540.26	1.59	-44520	-43050	556	550	543	537	530	553	540	280	163	500	380	1	1	56025056	300	35.73	1.06	12	0.18	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	0.54	N	066790	500	280 억		435474	N	N	0	N	00	N
92	20230714	140549	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	536	-8	5	-1.47	53038172	98137	166.00	547	547	534	707	381	544	540.45	1.59	-42977	-41507	556	550	543	537	530	553	540	280	163	500	380	1	1	56025056	300	35.73	1.06	12	0.18	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	0.54	N	066790	500	280 억		437017	N	N	0	N	00	N
93	20230714	130541	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	536	-8	5	-1.47	44813072	82782	140.03	547	547	534	707	381	544	541.34	1.59	-42184	-40714	556	550	543	537	530	553	540	280	163	500	380	1	1	56025056	300	35.73	1.06	12	0.15	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	0.54	N	066790	500	280 억		437810	N	N	0	N	00	N
94	20230714	120543	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	537	-7	5	-1.29	41860875	77287	130.73	547	547	534	707	381	544	541.63	1.60	-41646	-40176	556	550	543	537	530	553	540	280	163	500	380	1	1	56025056	301	35.80	1.06	12	0.14	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	0.54	N	066790	500	280 억		438348	N	N	0	N	00	N
95	20230714	110547	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	535	-9	5	-1.65	37835623	69779	118.03	547	547	535	707	381	544	542.22	1.61	-38310	-36840	556	550	543	537	530	553	540	280	163	500	380	1	1	56025056	300	35.67	1.05	12	0.12	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	0.54	N	066790	500	280 억		441684	N	N	0	N	00	N
96	20230714	100550	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	539	-5	5	-0.92	33347517	61409	103.88	547	547	539	707	381	544	543.04	1.61	-37809	-36339	556	550	543	537	530	553	540	280	163	500	380	1	1	56025056	302	35.93	1.06	12	0.11	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	0.54	N	066790	500	280 억		442185	N	N	0	N	00	N
97	20230714	090546	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	545	1	2	0.18	8690736	15891	26.88	547	547	544	707	381	544	546.90	1.75	-111	362	556	550	543	537	530	553	540	280	163	500	380	1	1	56025056	305	36.33	1.07	12	0.03	15.00	508.00	737	20221025	-26.05	415	20220930	31.33	680	-19.85	20230503	474	14.98	20230323	737	-26.05	20221025	415	31.33	20220930	0.54	N	066790	500	280 억		479883	N	N	0	N	00	N
98	20230713	160543	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	544	8	2	1.49	31018893	57124	36.49	542	549	536	696	376	536	543.01	1.75	285	285	543	539	533	529	523	541	531	280	160	500	370	1	1	56025056	305	36.27	1.07	12	0.10	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	0.54	N	066790	500	280 억		479994	N	N	0	N	00	N
99	20230713	150540	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	544	8	2	1.49	29168385	53722	34.32	542	549	536	696	376	536	542.95	1.75	-69	-286	543	539	533	529	523	541	531	280	160	500	370	1	1	56025056	305	36.27	1.07	12	0.10	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	0.54	N	066790	500	280 억		479640	N	N	0	N	00	N
100	20230713	140539	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	545	9	2	1.68	25086602	46202	29.52	542	549	536	696	376	536	542.98	1.75	219	219	543	539	533	529	523	541	531	280	160	500	370	1	1	56025056	305	36.33	1.07	12	0.08	15.00	508.00	737	20221025	-26.05	415	20220930	31.33	680	-19.85	20230503	474	14.98	20230323	737	-26.05	20221025	415	31.33	20220930	0.54	N	066790	500	280 억		479928	N	N	0	N	00	N
101	20230713	130542	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	543	7	2	1.31	20925678	38570	24.64	542	549	536	696	376	536	542.54	1.76	3464	3464	543	539	533	529	523	541	531	280	160	500	370	1	1	56025056	304	36.20	1.07	12	0.07	15.00	508.00	737	20221025	-26.32	415	20220930	30.84	680	-20.15	20230503	474	14.56	20230323	737	-26.32	20221025	415	30.84	20220930	0.54	N	066790	500	280 억		483173	N	N	0	N	00	N
102	20230713	120537	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	543	7	2	1.31	17324789	31932	20.40	542	549	536	696	376	536	542.55	1.76	3543	3543	543	539	533	529	523	541	531	280	160	500	370	1	1	56025056	304	36.20	1.07	12	0.06	15.00	508.00	737	20221025	-26.32	415	20220930	30.84	680	-20.15	20230503	474	14.56	20230323	737	-26.32	20221025	415	30.84	20220930	0.54	N	066790	500	280 억		483252	N	N	0	N	00	N
103	20230713	110543	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	541	5	2	0.93	16567481	30536	19.51	542	549	536	696	376	536	542.56	1.76	3565	3565	543	539	533	529	523	541	531	280	160	500	370	1	1	56025056	303	36.07	1.06	12	0.05	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	0.54	N	066790	500	280 억		483274	N	N	0	N	00	N
104	20230713	100540	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	543	7	2	1.31	9489395	17542	11.21	542	544	536	696	376	536	540.95	1.76	4444	4444	543	539	533	529	523	541	531	280	160	500	370	1	1	56025056	304	36.20	1.07	12	0.03	15.00	508.00	737	20221025	-26.32	415	20220930	30.84	680	-20.15	20230503	474	14.56	20230323	737	-26.32	20221025	415	30.84	20220930	0.54	N	066790	500	280 억		484153	N	N	0	N	00	N
105	20230713	090508	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	541	5	2	0.93	3154979	5821	3.72	542	542	541	696	376	536	542.00	1.75	0	0	543	539	533	529	523	541	531	280	160	500	370	1	1	56025056	303	36.07	1.06	12	0.01	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	0.54	N	066790	500	280 억		479709	N	N	0	N	00	N
106	20230712	160538	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	536	6	2	1.13	83142737	156529	85.04	531	537	527	689	371	530	531.17	1.75	-18184	-16448	543	536	526	519	509	531	514	280	159	500	370	1	1	56025056	300	35.73	1.06	12	0.28	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	0.54	N	066790	500	280 억		479709	N	N	0	N	00	N
107	20230712	150534	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	534	4	2	0.75	79476652	149676	81.31	531	536	527	689	371	530	530.99	1.75	-18178	-16442	543	536	526	519	509	531	514	280	159	500	370	1	1	56025056	299	35.60	1.05	12	0.27	15.00	508.00	737	20221025	-27.54	415	20220930	28.67	680	-21.47	20230503	474	12.66	20230323	737	-27.54	20221025	415	28.67	20220930	0.54	N	066790	500	280 억		479715	N	N	0	N	00	N
108	20230712	140533	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	534	4	2	0.75	70654679	133138	72.33	531	536	527	689	371	530	530.69	1.77	-13212	-11476	543	536	526	519	509	531	514	280	159	500	370	1	1	56025056	299	35.60	1.05	12	0.24	15.00	508.00	737	20221025	-27.54	415	20220930	28.67	680	-21.47	20230503	474	12.66	20230323	737	-27.54	20221025	415	28.67	20220930	0.54	N	066790	500	280 억		484681	N	N	0	N	00	N
109	20230712	130536	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	531	1	2	0.19	67212217	126671	68.82	531	536	527	689	371	530	530.60	1.77	-11924	-12068	543	536	526	519	509	531	514	280	159	500	370	1	1	56025056	297	35.40	1.05	12	0.23	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	0.54	N	066790	500	280 억		485969	N	N	0	N	00	N
110	20230712	120536	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	529	-1	5	-0.19	58125840	109523	59.50	531	536	527	689	371	530	530.72	1.77	-11424	-11499	543	536	526	519	509	531	514	280	159	500	370	1	1	56025056	296	35.27	1.04	12	0.20	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	0.54	N	066790	500	280 억		486469	N	N	0	N	00	N
111	20230712	110536	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	530	0	3	0.00	53112949	100036	54.35	531	536	528	689	371	530	530.94	1.80	-4665	-4721	543	536	526	519	509	531	514	280	159	500	370	1	1	56025056	297	35.33	1.04	12	0.18	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	0.54	N	066790	500	280 억		493228	N	N	0	N	00	N
112	20230712	100538	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	531	1	2	0.19	43814710	82485	44.81	531	536	530	689	371	530	531.18	1.81	130	74	543	536	526	519	509	531	514	280	159	500	370	1	1	56025056	297	35.40	1.05	12	0.15	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	0.54	N	066790	500	280 억		498023	N	N	0	N	00	N
113	20230712	090536	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	530	0	3	0.00	19454596	36651	19.91	531	534	530	689	371	530	530.81	1.80	-4577	-4633	543	536	526	519	509	531	514	280	159	500	370	1	1	56025056	297	35.33	1.04	12	0.07	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	0.54	N	066790	500	280 억		493316	N	N	0	N	00	N
114	20230711	160529	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	530	-7	5	-1.30	91713041	174144	172.35	533	533	516	698	376	537	526.65	1.81	10511	10455	552	544	533	525	514	548	529	280	161	500	370	1	1	56025056	297	35.33	1.04	12	0.31	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	0.55	N	066790	500	280 억		497893	N	N	0	N	00	N
115	20230711	150529	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	530	-7	5	-1.30	90607059	172056	170.28	533	533	516	698	376	537	526.61	1.81	10786	10786	552	544	533	525	514	548	529	280	161	500	370	1	1	56025056	297	35.33	1.04	12	0.31	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	0.55	N	066790	500	280 억		498168	N	N	0	N	00	N
116	20230711	140526	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	526	-11	5	-2.05	78501350	149057	147.52	533	533	516	698	376	537	526.65	1.82	12615	12615	552	544	533	525	514	548	529	280	161	500	370	1	1	56025056	295	35.07	1.04	12	0.27	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	0.55	N	066790	500	280 억		499997	N	N	0	N	00	N
117	20230711	130518	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	528	-9	5	-1.68	71454764	135655	134.26	533	533	516	698	376	537	526.74	1.82	13450	13450	552	544	533	525	514	548	529	280	161	500	370	1	1	56025056	296	35.20	1.04	12	0.24	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	0.55	N	066790	500	280 억		500832	N	N	0	N	00	N
118	20230711	120532	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	528	-9	5	-1.68	65131494	123678	122.40	533	533	516	698	376	537	526.62	1.83	15195	15195	552	544	533	525	514	548	529	280	161	500	370	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	0.55	N	066790	500	280 억		502577	N	N	0	N	00	N
119	20230711	110533	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	528	-9	5	-1.68	61664443	117120	115.91	533	533	516	698	376	537	526.51	1.85	19341	19341	552	544	533	525	514	548	529	280	161	500	370	1	1	56025056	296	35.20	1.04	12	0.21	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	0.55	N	066790	500	280 억		506723	N	N	0	N	00	N
120	20230711	100532	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	532	-5	5	-0.93	54425047	103434	102.37	533	533	516	698	376	537	526.18	1.85	20225	20225	552	544	533	525	514	548	529	280	161	500	370	1	1	56025056	298	35.47	1.05	12	0.18	15.00	508.00	737	20221025	-27.82	415	20220930	28.19	680	-21.76	20230503	474	12.24	20230323	737	-27.82	20221025	415	28.19	20220930	0.55	N	066790	500	280 억		507607	N	N	0	N	00	N
121	20230711	090531	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	527	-10	5	-1.86	29477590	56198	55.62	533	533	516	698	376	537	524.53	1.77	-115	-1329	552	544	533	525	514	548	529	280	161	500	370	1	1	56025056	295	35.13	1.04	12	0.10	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	0.55	N	066790	500	280 억		487267	N	N	0	N	00	N
122	20230710	160528	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	537	-6	5	-1.10	53798736	100936	77.50	536	541	522	705	381	543	533.00	1.78	-11013	-9098	556	549	541	534	526	545	530	280	162	500	380	1	1	56025056	301	35.80	1.06	12	0.18	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	0.49	N	066790	500	280 억		487382	N	N	0	N	00	N
123	20230710	150526	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	536	-7	5	-1.29	50520925	94824	72.81	536	541	522	705	381	543	532.79	1.78	-10603	-10603	556	549	541	534	526	545	530	280	162	500	380	1	1	56025056	300	35.73	1.06	12	0.17	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	0.49	N	066790	500	280 억		487792	N	N	0	N	00	N
124	20230710	140523	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	540	-3	5	-0.55	48623761	91294	70.10	536	541	522	705	381	543	532.61	1.78	-9334	-9334	556	549	541	534	526	545	530	280	162	500	380	1	1	56025056	303	36.00	1.06	12	0.16	15.00	508.00	737	20221025	-26.73	415	20220930	30.12	680	-20.59	20230503	474	13.92	20230323	737	-26.73	20221025	415	30.12	20220930	0.49	N	066790	500	280 억		489061	N	N	0	N	00	N
125	20230710	130518	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	539	-4	5	-0.74	41248581	77599	59.58	536	541	522	705	381	543	531.56	1.80	-5554	-5554	556	549	541	534	526	545	530	280	162	500	380	1	1	56025056	302	35.93	1.06	12	0.14	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	0.49	N	066790	500	280 억		492841	N	N	0	N	00	N
126	20230710	120528	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	540	-3	5	-0.55	37708422	71031	54.54	536	541	522	705	381	543	530.87	1.80	-3868	-3868	556	549	541	534	526	545	530	280	162	500	380	1	1	56025056	303	36.00	1.06	12	0.13	15.00	508.00	737	20221025	-26.73	415	20220930	30.12	680	-20.59	20230503	474	13.92	20230323	737	-26.73	20221025	415	30.12	20220930	0.49	N	066790	500	280 억		494527	N	N	0	N	00	N
127	20230710	110529	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	538	-5	5	-0.92	35555506	67040	51.48	536	541	522	705	381	543	530.36	1.80	-3801	-3801	556	549	541	534	526	545	530	280	162	500	380	1	1	56025056	301	35.87	1.06	12	0.12	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	0.49	N	066790	500	280 억		494594	N	N	0	N	00	N
128	20230710	100529	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	534	-9	5	-1.66	24813556	47069	36.14	536	538	522	705	381	543	527.17	1.82	1395	1395	556	549	541	534	526	545	530	280	162	500	380	1	1	56025056	299	35.60	1.05	12	0.08	15.00	508.00	737	20221025	-27.54	415	20220930	28.67	680	-21.47	20230503	474	12.66	20230323	737	-27.54	20221025	415	28.67	20220930	0.49	N	066790	500	280 억		499790	N	N	0	N	00	N
129	20230710	090523	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	526	-17	5	-3.13	16201944	30797	23.65	536	536	522	705	381	543	526.09	1.80	-4568	-4568	556	549	541	534	526	545	530	280	162	500	380	1	1	56025056	295	35.07	1.04	12	0.05	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	0.49	N	066790	500	280 억		493827	N	N	0	N	00	N
130	20230707	160520	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	543	-10	5	-1.81	65164967	120984	45.46	548	548	533	718	388	553	538.62	1.82	-1309	-1363	585	569	552	536	519	560	527	280	165	500	380	1	1	56025056	304	36.20	1.07	12	0.22	15.00	508.00	737	20221025	-26.32	415	20220930	30.84	680	-20.15	20230503	474	14.56	20230323	737	-26.32	20221025	415	30.84	20220930	0.46	N	066790	500	280 억		498395	N	N	0	N	00	N
131	20230707	150523	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	537	-16	5	-2.89	63818780	118491	44.52	548	548	533	718	388	553	538.60	1.82	-957	-957	585	569	552	536	519	560	527	280	165	500	380	1	1	56025056	301	35.80	1.06	12	0.21	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	0.46	N	066790	500	280 억		498747	N	N	0	N	00	N
132	20230707	140531	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	536	-17	5	-3.07	54723572	101537	38.15	548	548	533	718	388	553	538.95	1.81	-2533	-2533	585	569	552	536	519	560	527	280	165	500	380	1	1	56025056	300	35.73	1.06	12	0.18	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	0.46	N	066790	500	280 억		497171	N	N	0	N	00	N
133	20230707	130527	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	535	-18	5	-3.25	52413769	97228	36.53	548	548	533	718	388	553	539.08	1.82	507	507	585	569	552	536	519	560	527	280	165	500	380	1	1	56025056	300	35.67	1.05	12	0.17	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	0.46	N	066790	500	280 억		500211	N	N	0	N	00	N
134	20230707	120527	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	535	-18	5	-3.25	47449677	87966	33.05	548	548	533	718	388	553	539.41	1.81	-4168	-4168	585	569	552	536	519	560	527	280	165	500	380	1	1	56025056	300	35.67	1.05	12	0.16	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	0.46	N	066790	500	280 억		495536	N	N	0	N	00	N
135	20230707	110528	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	540	-13	5	-2.35	39713533	73573	27.65	548	548	533	718	388	553	539.78	1.79	-8073	-8073	585	569	552	536	519	560	527	280	165	500	380	1	1	56025056	303	36.00	1.06	12	0.13	15.00	508.00	737	20221025	-26.73	415	20220930	30.12	680	-20.59	20230503	474	13.92	20230323	737	-26.73	20221025	415	30.12	20220930	0.46	N	066790	500	280 억		491631	N	N	0	N	00	N
136	20230707	100523	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	535	-18	5	-3.25	35890510	66463	24.97	548	548	533	718	388	553	540.01	1.80	-6789	-6789	585	569	552	536	519	560	527	280	165	500	380	1	1	56025056	300	35.67	1.05	12	0.12	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	0.46	N	066790	500	280 억		492915	N	N	0	N	00	N
137	20230707	090521	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	539	-14	5	-2.53	9717214	17748	6.67	548	548	539	718	388	553	547.51	1.82	-398	-398	585	569	552	536	519	560	527	280	165	500	380	1	1	56025056	302	35.93	1.06	12	0.03	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	0.46	N	066790	500	280 억		499306	N	N	0	N	00	N
138	20230706	160523	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	553	-15	5	-2.64	146268441	266105	166.18	568	568	535	738	398	568	549.66	1.82	-62506	-62559	581	574	569	562	557	572	560	280	170	500	390	1	1	56025056	310	36.87	1.09	12	0.47	15.00	508.00	737	20221025	-24.97	415	20220930	33.25	680	-18.68	20230503	474	16.67	20230323	737	-24.97	20221025	415	33.25	20220930	0.54	N	066790	500	280 억		499704	N	N	0	N	00	N
139	20230706	150523	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	541	-27	5	-4.75	139888245	254555	158.97	568	568	535	738	398	568	549.54	1.82	-62111	-56132	581	574	569	562	557	572	560	280	170	500	390	1	1	56025056	303	36.07	1.06	12	0.45	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	0.54	N	066790	500	280 억		500099	N	N	0	N	00	N
140	20230706	140524	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	544	-24	5	-4.23	110487409	200015	124.91	568	568	538	738	398	568	552.40	1.87	-48802	-42823	581	574	569	562	557	572	560	280	170	500	390	1	1	56025056	305	36.27	1.07	12	0.36	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	0.54	N	066790	500	280 억		513408	N	N	0	N	00	N
141	20230706	130523	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	548	-20	5	-3.52	67773177	121288	75.74	568	568	548	738	398	568	558.78	1.87	-48976	-49029	581	574	569	562	557	572	560	280	170	500	390	1	1	56025056	307	36.53	1.08	12	0.22	15.00	508.00	737	20221025	-25.64	415	20220930	32.05	680	-19.41	20230503	474	15.61	20230323	737	-25.64	20221025	415	32.05	20220930	0.54	N	066790	500	280 억		513234	N	N	0	N	00	N
142	20230706	120521	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	552	-16	5	-2.82	57838861	103239	64.47	568	568	550	738	398	568	560.24	1.90	-40308	-40361	581	574	569	562	557	572	560	280	170	500	390	1	1	56025056	309	36.80	1.09	12	0.18	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	0.54	N	066790	500	280 억		521902	N	N	0	N	00	N
143	20230706	110526	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	553	-15	5	-2.64	53565168	95489	59.63	568	568	553	738	398	568	560.96	1.91	-38370	-38423	581	574	569	562	557	572	560	280	170	500	390	1	1	56025056	310	36.87	1.09	12	0.17	15.00	508.00	737	20221025	-24.97	415	20220930	33.25	680	-18.68	20230503	474	16.67	20230323	737	-24.97	20221025	415	33.25	20220930	0.54	N	066790	500	280 억		523840	N	N	0	N	00	N
144	20230706	100522	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	559	-9	5	-1.58	40476572	71887	44.89	568	568	557	738	398	568	563.06	1.96	-23386	-23439	581	574	569	562	557	572	560	280	170	500	390	1	1	56025056	313	37.27	1.10	12	0.13	15.00	508.00	737	20221025	-24.15	415	20220930	34.70	680	-17.79	20230503	474	17.93	20230323	737	-24.15	20221025	415	34.70	20220930	0.54	N	066790	500	280 억		538824	N	N	0	N	00	N
145	20230706	090523	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	563	-5	5	-0.88	12125632	21399	13.36	568	568	563	738	398	568	566.64	1.99	-16296	-16349	581	574	569	562	557	572	560	280	170	500	390	1	1	56025056	315	37.53	1.11	12	0.04	15.00	508.00	737	20221025	-23.61	415	20220930	35.66	680	-17.21	20230503	474	18.78	20230323	737	-23.61	20221025	415	35.66	20220930	0.54	N	066790	500	280 억		545914	N	N	0	N	00	N
146	20230705	160520	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	568	-4	5	-0.70	91272685	160128	46.97	572	576	564	743	401	572	570.00	2.05	-38499	-38857	588	580	573	565	558	584	569	280	171	500	400	1	1	56025056	318	37.87	1.12	12	0.29	15.00	508.00	737	20221025	-22.93	415	20220930	36.87	680	-16.47	20230503	474	19.83	20230323	737	-22.93	20221025	415	36.87	20220930	0.55	N	066790	500	280 억		562210	N	N	0	N	00	N
147	20230705	150519	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	565	-7	5	-1.22	89335291	156714	45.97	572	576	564	743	401	572	570.05	2.05	-37388	-37746	588	580	573	565	558	584	569	280	171	500	400	1	1	56025056	317	37.67	1.11	12	0.28	15.00	508.00	737	20221025	-23.34	415	20220930	36.14	680	-16.91	20230503	474	19.20	20230323	737	-23.34	20221025	415	36.14	20220930	0.55	N	066790	500	280 억		563321	N	N	0	N	00	N
148	20230705	140514	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	568	-4	5	-0.70	75561319	132368	38.83	572	576	564	743	401	572	570.84	2.07	-33042	-33381	588	580	573	565	558	584	569	280	171	500	400	1	1	56025056	318	37.87	1.12	12	0.24	15.00	508.00	737	20221025	-22.93	415	20220930	36.87	680	-16.47	20230503	474	19.83	20230323	737	-22.93	20221025	415	36.87	20220930	0.55	N	066790	500	280 억		567667	N	N	0	N	00	N
149	20230705	130514	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	570	-2	5	-0.35	64476177	112760	33.07	572	576	569	743	401	572	571.80	2.10	-24184	-24255	588	580	573	565	558	584	569	280	171	500	400	1	1	56025056	319	38.00	1.12	12	0.20	15.00	508.00	737	20221025	-22.66	415	20220930	37.35	680	-16.18	20230503	474	20.25	20230323	737	-22.66	20221025	415	37.35	20220930	0.55	N	066790	500	280 억		576525	N	N	0	N	00	N
150	20230705	120513	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	571	-1	5	-0.17	59285324	103654	30.40	572	576	569	743	401	572	571.95	2.11	-21540	-21573	588	580	573	565	558	584	569	280	171	500	400	1	1	56025056	320	38.07	1.12	12	0.19	15.00	508.00	737	20221025	-22.52	415	20220930	37.59	680	-16.03	20230503	474	20.46	20230323	737	-22.52	20221025	415	37.59	20220930	0.55	N	066790	500	280 억		579169	N	N	0	N	00	N
151	20230705	110519	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	570	-2	5	-0.35	58550308	102365	30.03	572	576	570	743	401	572	571.98	2.11	-21529	-21546	588	580	573	565	558	584	569	280	171	500	400	1	1	56025056	319	38.00	1.12	12	0.18	15.00	508.00	737	20221025	-22.66	415	20220930	37.35	680	-16.18	20230503	474	20.25	20230323	737	-22.66	20221025	415	37.35	20220930	0.55	N	066790	500	280 억		579180	N	N	0	N	00	N
152	20230705	100516	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	575	3	2	0.52	21654049	37804	11.09	572	576	572	743	401	572	572.80	2.17	-5012	-5025	588	580	573	565	558	584	569	280	171	500	400	1	1	56025056	322	38.33	1.13	12	0.07	15.00	508.00	737	20221025	-21.98	415	20220930	38.55	680	-15.44	20230503	474	21.31	20230323	737	-21.98	20221025	415	38.55	20220930	0.55	N	066790	500	280 억		595697	N	N	0	N	00	N
153	20230705	090514	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	573	1	2	0.17	12431038	21729	6.37	572	573	572	743	401	572	572.09	2.19	0	0	588	580	573	565	558	584	569	280	171	500	400	1	1	56025056	321	38.20	1.13	12	0.04	15.00	508.00	737	20221025	-22.25	415	20220930	38.07	680	-15.74	20230503	474	20.89	20230323	737	-22.25	20221025	415	38.07	20220930	0.55	N	066790	500	280 억		600709	N	N	0	N	00	N
154	20230704	160513	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	572	6	2	1.06	195148375	340716	209.59	566	581	566	735	397	566	572.76	2.19	55499	55857	574	569	562	557	550	572	560	280	169	500	390	1	1	56025056	320	38.13	1.13	12	0.61	15.00	508.00	737	20221025	-22.39	415	20220930	37.83	680	-15.88	20230503	474	20.68	20230323	737	-22.39	20221025	415	37.83	20220930	0.58	N	066790	500	280 억		600709	N	N	0	N	00	N
155	20230704	150507	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	568	2	2	0.35	192582174	336228	206.83	566	581	566	735	397	566	572.77	2.19	55582	55940	574	569	562	557	550	572	560	280	169	500	390	1	1	56025056	318	37.87	1.12	12	0.60	15.00	508.00	737	20221025	-22.93	415	20220930	36.87	680	-16.47	20230503	474	19.83	20230323	737	-22.93	20221025	415	36.87	20220930	0.58	N	066790	500	280 억		600792	N	N	0	N	00	N
156	20230704	140512	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	573	7	2	1.24	168064319	293178	180.35	566	581	566	735	397	566	573.25	2.17	50516	50516	574	569	562	557	550	572	560	280	169	500	390	1	1	56025056	321	38.20	1.13	12	0.52	15.00	508.00	737	20221025	-22.25	415	20220930	38.07	680	-15.74	20230503	474	20.89	20230323	737	-22.25	20221025	415	38.07	20220930	0.58	N	066790	500	280 억		595726	N	N	0	N	00	N
157	20230704	130505	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	574	8	2	1.41	159553503	278356	171.23	566	581	566	735	397	566	573.20	2.17	51232	51232	574	569	562	557	550	572	560	280	169	500	390	1	1	56025056	322	38.27	1.13	12	0.50	15.00	508.00	737	20221025	-22.12	415	20220930	38.31	680	-15.59	20230503	474	21.10	20230323	737	-22.12	20221025	415	38.31	20220930	0.58	N	066790	500	280 억		596442	N	N	0	N	00	N
158	20230704	120509	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	571	5	2	0.88	155101113	270578	166.45	566	581	566	735	397	566	573.22	2.17	51529	51529	574	569	562	557	550	572	560	280	169	500	390	1	1	56025056	320	38.07	1.12	12	0.48	15.00	508.00	737	20221025	-22.52	415	20220930	37.59	680	-16.03	20230503	474	20.46	20230323	737	-22.52	20221025	415	37.59	20220930	0.58	N	066790	500	280 억		596739	N	N	0	N	00	N
159	20230704	110505	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	576	10	2	1.77	145725113	254202	156.37	566	581	566	735	397	566	573.27	2.17	51529	51529	574	569	562	557	550	572	560	280	169	500	390	1	1	56025056	323	38.40	1.13	12	0.45	15.00	508.00	737	20221025	-21.85	415	20220930	38.80	680	-15.29	20230503	474	21.52	20230323	737	-21.85	20221025	415	38.80	20220930	0.58	N	066790	500	280 억		596739	N	N	0	N	00	N
160	20230704	100504	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	578	12	2	2.12	99062556	173316	106.62	566	579	566	735	397	566	571.57	2.13	40691	40691	574	569	562	557	550	572	560	280	169	500	390	1	1	56025056	324	38.53	1.14	12	0.31	15.00	508.00	737	20221025	-21.57	415	20220930	39.28	680	-15.00	20230503	474	21.94	20230323	737	-21.57	20221025	415	39.28	20220930	0.58	N	066790	500	280 억		585901	N	N	0	N	00	N
161	20230704	090504	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	566	0	3	0.00	21990288	38795	23.86	566	579	566	735	397	566	566.83	2.01	6197	6197	574	569	562	557	550	572	560	280	169	500	390	1	1	56025056	317	37.73	1.11	12	0.07	15.00	508.00	737	20221025	-23.20	415	20220930	36.39	680	-16.76	20230503	474	19.41	20230323	737	-23.20	20221025	415	36.39	20220930	0.58	N	066790	500	280 억		551407	N	N	0	N	00	N
162	20230703	160456	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	566	6	2	1.07	90347516	161052	153.48	560	567	555	728	392	560	560.98	1.99	9904	4662	570	565	560	555	550	562	552	280	168	500	390	1	1	56025056	317	37.73	1.11	12	0.29	15.00	508.00	737	20221025	-23.20	415	20220930	36.39	680	-16.76	20230503	474	19.41	20230323	737	-23.20	20221025	415	36.39	20220930	0.60	N	066790	500	280 억		545210	N	N	0	N	00	N
163	20230703	150502	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	565	5	2	0.89	87096679	155298	147.99	560	567	555	728	392	560	560.84	1.99	9920	4678	570	565	560	555	550	562	552	280	168	500	390	1	1	56025056	317	37.67	1.11	12	0.28	15.00	508.00	737	20221025	-23.34	415	20220930	36.14	680	-16.91	20230503	474	19.20	20230323	737	-23.34	20221025	415	36.14	20220930	0.60	N	066790	500	280 억		545226	N	N	0	N	00	N
164	20230703	140501	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	565	5	2	0.89	82149513	146520	139.63	560	567	555	728	392	560	560.67	1.99	10881	5639	570	565	560	555	550	562	552	280	168	500	390	1	1	56025056	317	37.67	1.11	12	0.26	15.00	508.00	737	20221025	-23.34	415	20220930	36.14	680	-16.91	20230503	474	19.20	20230323	737	-23.34	20221025	415	36.14	20220930	0.60	N	066790	500	280 억		546187	N	N	0	N	00	N
165	20230703	130500	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	563	3	2	0.54	74364851	132738	126.49	560	567	555	728	392	560	560.24	1.98	9416	4174	570	565	560	555	550	562	552	280	168	500	390	1	1	56025056	315	37.53	1.11	12	0.24	15.00	508.00	737	20221025	-23.61	415	20220930	35.66	680	-17.21	20230503	474	18.78	20230323	737	-23.61	20221025	415	35.66	20220930	0.60	N	066790	500	280 억		544722	N	N	0	N	00	N
166	20230703	120504	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	562	2	2	0.36	67923715	121270	115.57	560	567	555	728	392	560	560.10	1.98	9416	6004	570	565	560	555	550	562	552	280	168	500	390	1	1	56025056	315	37.47	1.11	12	0.22	15.00	508.00	737	20221025	-23.74	415	20220930	35.42	680	-17.35	20230503	474	18.57	20230323	737	-23.74	20221025	415	35.42	20220930	0.60	N	066790	500	280 억		544722	N	N	0	N	00	N
167	20230703	110500	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	563	3	2	0.54	54835938	97937	93.33	560	567	555	728	392	560	559.91	1.99	10618	7206	570	565	560	555	550	562	552	280	168	500	390	1	1	56025056	315	37.53	1.11	12	0.17	15.00	508.00	737	20221025	-23.61	415	20220930	35.66	680	-17.21	20230503	474	18.78	20230323	737	-23.61	20221025	415	35.66	20220930	0.60	N	066790	500	280 억		545924	N	N	0	N	00	N
168	20230703	100452	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	565	5	2	0.89	44362102	79265	75.54	560	567	555	728	392	560	559.67	2.00	14194	10782	570	565	560	555	550	562	552	280	168	500	390	1	1	56025056	317	37.67	1.11	12	0.14	15.00	508.00	737	20221025	-23.34	415	20220930	36.14	680	-16.91	20230503	474	19.20	20230323	737	-23.34	20221025	415	36.14	20220930	0.60	N	066790	500	280 억		549500	N	N	0	N	00	N
169	20230703	090457	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	560	0	3	0.00	22271851	39881	38.01	560	562	555	728	392	560	558.46	1.97	4966	5713	570	565	560	555	550	562	552	280	168	500	390	1	1	56025056	314	37.33	1.10	12	0.07	15.00	508.00	737	20221025	-24.02	415	20220930	34.94	680	-17.65	20230503	474	18.14	20230323	737	-24.02	20221025	415	34.94	20220930	0.60	N	066790	500	280 억		540272	N	N	0	N	00	N