KissMeData/066790/price/prices-20230801.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230831	160617	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	534	0	3	0.00	72733770	136286	81.58	534	540	531	694	374	534	533.68	1.71	3499	16509	547	540	532	525	517	544	529	280	160	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	0.24	N	066790	500	280 억	469597	N	N	N	N
3	20230831	150751	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	534	0	3	0.00	71032446	133100	79.68	534	540	531	694	374	534	533.68	1.71	3935	16619	547	540	532	525	517	544	529	280	160	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	0.24	N	066790	500	280 억	470033	N	N	N	N
4	20230831	140837	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	537	3	2	0.56	56428108	105651	63.25	534	540	531	694	374	534	534.10	1.71	4059	13166	547	540	532	525	517	544	529	280	160	500	370	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	0.24	N	066790	500	280 억	470157	N	N	N	N
5	20230831	130808	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	537	3	2	0.56	49770123	93210	55.80	534	540	531	694	374	534	533.96	1.71	4059	9263	547	540	532	525	517	544	529	280	160	500	370	1	1	56025056	301	35.80	1.06	12	0.17	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	0.24	N	066790	500	280 억	470157	N	N	N	N
6	20230831	120829	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	534	0	3	0.00	44060211	82558	49.42	534	540	531	694	374	534	533.69	1.71	3957	5149	547	540	532	525	517	544	529	280	160	500	370	1	1	56025056	299	35.60	1.05	12	0.15	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	0.24	N	066790	500	280 억	470055	N	N	N	N
7	20230831	111148	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	536	2	2	0.37	39798856	74565	44.64	534	540	531	694	374	534	533.75	1.71	3560	3544	547	540	532	525	517	544	529	280	160	500	370	1	1	56025056	300	35.73	1.06	12	0.13	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	0.24	N	066790	500	280 억	469658	N	N	N	N
8	20230831	100904	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	532	-2	5	-0.37	28847776	54015	32.34	534	540	531	694	374	534	534.07	1.71	2461	2461	547	540	532	525	517	544	529	280	160	500	370	1	1	56025056	298	35.47	1.05	12	0.10	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	0.24	N	066790	500	280 억	468559	N	N	N	N
9	20230831	090747	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	535	1	2	0.19	14852287	27825	16.66	534	535	531	694	374	534	533.77	1.70	950	-2995	547	540	532	525	517	544	529	280	160	500	370	1	1	56025056	300	35.67	1.05	12	0.05	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	0.24	N	066790	500	280 억	467048	N	N	N	N
10	20230830	160621	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	534	4	2	0.75	88667698	167048	71.38	530	539	524	689	371	530	530.79	1.70	10259	10259	547	538	526	517	505	543	522	280	159	500	370	1	1	56025056	299	35.60	1.05	12	0.30	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	0.24	N	066790	500	280 억	466098	N	N	N	N
11	20230830	150734	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	534	4	2	0.75	85696456	161475	69.00	530	539	524	689	371	530	530.71	1.70	10260	10260	547	538	526	517	505	543	522	280	159	500	370	1	1	56025056	299	35.60	1.05	12	0.29	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	0.24	N	066790	500	280 억	466099	N	N	N	N
12	20230830	140809	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	532	2	2	0.38	82036885	154595	66.06	530	539	524	689	371	530	530.66	1.70	10260	11856	547	538	526	517	505	543	522	280	159	500	370	1	1	56025056	298	35.47	1.05	12	0.28	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	0.24	N	066790	500	280 억	466099	N	N	N	N
13	20230830	130756	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	529	-1	5	-0.19	77999406	147003	62.81	530	539	524	689	371	530	530.60	1.70	10260	11865	547	538	526	517	505	543	522	280	159	500	370	1	1	56025056	296	35.27	1.04	12	0.26	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	0.24	N	066790	500	280 억	466099	N	N	N	N
14	20230830	120810	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	538	8	2	1.51	28080341	52666	22.50	530	539	529	689	371	530	533.18	1.67	2638	2638	547	538	526	517	505	543	522	280	159	500	370	1	1	56025056	301	35.87	1.06	12	0.09	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	0.24	N	066790	500	280 억	458477	N	N	N	N
15	20230830	111139	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	536	6	2	1.13	24846005	46648	19.93	530	539	529	689	371	530	532.63	1.67	2638	2638	547	538	526	517	505	543	522	280	159	500	370	1	1	56025056	300	35.73	1.06	12	0.08	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	0.24	N	066790	500	280 억	458477	N	N	N	N
16	20230830	100836	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	534	4	2	0.75	20987320	39422	16.84	530	539	529	689	371	530	532.38	1.67	2638	2638	547	538	526	517	505	543	522	280	159	500	370	1	1	56025056	299	35.60	1.05	12	0.07	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	0.24	N	066790	500	280 억	458477	N	N	N	N
17	20230830	090737	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	535	5	2	0.94	12327797	23254	9.94	530	539	529	689	371	530	530.14	1.67	2323	1558	547	538	526	517	505	543	522	280	159	500	370	1	1	56025056	300	35.67	1.05	12	0.04	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	0.24	N	066790	500	280 억	458162	N	N	N	N
18	20230829	160617	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	530	16	2	3.11	120493112	229521	91.93	514	535	514	668	360	514	524.93	1.66	47495	47495	535	524	513	502	491	530	508	280	154	500	350	1	1	56025056	297	35.33	1.04	12	0.41	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	0.24	N	066790	500	280 억	455839	N	N	N	N
19	20230829	150738	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	529	15	2	2.92	117555425	223973	89.71	514	535	514	668	360	514	524.86	1.65	45278	45278	535	524	513	502	491	530	508	280	154	500	350	1	1	56025056	296	35.27	1.04	12	0.40	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	0.24	N	066790	500	280 억	453622	N	N	N	N
20	20230829	140836	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	525	11	2	2.14	89466690	171072	68.52	514	534	514	668	360	514	522.98	1.64	41539	41539	535	524	513	502	491	530	508	280	154	500	350	1	1	56025056	294	35.00	1.03	12	0.31	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	0.24	N	066790	500	280 억	449883	N	N	N	N
21	20230829	130756	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	528	14	2	2.72	85979674	164443	65.87	514	534	514	668	360	514	522.85	1.64	41611	41549	535	524	513	502	491	530	508	280	154	500	350	1	1	56025056	296	35.20	1.04	12	0.29	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	0.24	N	066790	500	280 억	449955	N	N	N	N
22	20230829	120823	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	525	11	2	2.14	50992836	97993	39.25	514	526	514	668	360	514	520.37	1.61	33363	33330	535	524	513	502	491	530	508	280	154	500	350	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	0.24	N	066790	500	280 억	441707	N	N	N	N
23	20230829	111329	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	523	9	2	1.75	38294410	73792	29.56	514	526	514	668	360	514	518.95	1.61	33214	33190	535	524	513	502	491	530	508	280	154	500	350	1	1	56025056	293	34.87	1.03	12	0.13	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	0.24	N	066790	500	280 억	441558	N	N	N	N
24	20230829	100900	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	518	4	2	0.78	14312417	27674	11.08	514	521	514	668	360	514	517.18	1.50	3392	3392	535	524	513	502	491	530	508	280	154	500	350	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	0.24	N	066790	500	280 억	411736	N	N	N	N
25	20230829	090605	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	519	5	2	0.97	3548492	6892	2.76	514	521	514	668	360	514	514.87	1.48	-737	-737	535	524	513	502	491	530	508	280	154	500	350	1	1	56025056	291	34.60	1.02	12	0.01	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	0.24	N	066790	500	280 억	407607	N	N	N	N
26	20230828	160559	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	514	8	2	1.58	127241595	249656	322.54	506	524	502	657	355	506	509.67	1.49	18929	18929	514	509	503	498	492	512	501	280	151	500	350	1	1	56025056	288	34.27	1.01	12	0.45	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	0.24	N	066790	500	280 억	408344	N	N	N	N
27	20230828	150606	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	515	9	2	1.78	124452480	244233	315.53	506	524	502	657	355	506	509.56	1.49	18897	22461	514	509	503	498	492	512	501	280	151	500	350	1	1	56025056	289	34.33	1.01	12	0.44	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	0.24	N	066790	500	280 억	408312	N	N	N	N
28	20230828	140606	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	509	3	2	0.59	76521302	151214	195.36	506	512	502	657	355	506	506.05	1.45	7588	6984	514	509	503	498	492	512	501	280	151	500	350	1	1	56025056	285	33.93	1.00	12	0.27	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	0.24	N	066790	500	280 억	397003	N	N	N	N
29	20230828	130611	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	505	-1	5	-0.20	51622557	102270	132.12	506	510	502	657	355	506	504.77	1.44	6571	6554	514	509	503	498	492	512	501	280	151	500	350	1	1	56025056	283	33.67	0.99	12	0.18	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	0.24	N	066790	500	280 억	395986	N	N	N	N
30	20230828	120605	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	504	-2	5	-0.40	47562129	94219	121.72	506	510	502	657	355	506	504.80	1.44	6288	6240	514	509	503	498	492	512	501	280	151	500	350	1	1	56025056	282	33.60	0.99	12	0.17	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	0.24	N	066790	500	280 억	395703	N	N	N	N
31	20230828	110601	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	507	1	2	0.20	44481061	88097	113.81	506	510	503	657	355	506	504.91	1.44	6240	6240	514	509	503	498	492	512	501	280	151	500	350	1	1	56025056	284	33.80	1.00	12	0.16	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	0.24	N	066790	500	280 억	395655	N	N	N	N
32	20230828	100556	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	508	2	2	0.40	25699560	50810	65.64	506	510	505	657	355	506	505.80	1.42	93	93	514	509	503	498	492	512	501	280	151	500	350	1	1	56025056	285	33.87	1.00	12	0.09	15.00	508.00	737	20221025	-31.07	415	20220930	22.41	680	-25.29	20230503	474	7.17	20230323	737	-31.07	20221025	415	22.41	20220930	0.24	N	066790	500	280 억	389508	N	N	N	N
33	20230828	090606	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	506	0	3	0.00	15197694	30027	38.79	506	510	506	657	355	506	506.13	1.42	-586	-586	514	509	503	498	492	512	501	280	151	500	350	1	1	56025056	283	33.73	1.00	12	0.05	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	0.24	N	066790	500	280 억	388829	N	N	N	N
34	20230825	160600	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	506	1	2	0.20	38865379	77203	90.39	505	508	497	656	354	505	503.42	1.42	-632	-6197	513	509	505	501	497	507	499	280	151	500	350	1	1	56025056	283	33.73	1.00	12	0.14	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	0.24	N	066790	500	280 억	389415	N	N	N	N
35	20230825	150604	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	506	1	2	0.20	37807287	75111	87.94	505	508	497	656	354	505	503.35	1.42	-626	-6191	513	509	505	501	497	507	499	280	151	500	350	1	1	56025056	283	33.73	1.00	12	0.13	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	0.24	N	066790	500	280 억	389421	N	N	N	N
36	20230825	140602	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	507	2	2	0.40	35830267	71189	83.35	505	508	497	656	354	505	503.31	1.42	-401	-5966	513	509	505	501	497	507	499	280	151	500	350	1	1	56025056	284	33.80	1.00	12	0.13	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	0.24	N	066790	500	280 억	389646	N	N	N	N
37	20230825	130601	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	504	-1	5	-0.20	29962217	59558	69.73	505	505	497	656	354	505	503.08	1.42	-378	-1923	513	509	505	501	497	507	499	280	151	500	350	1	1	56025056	282	33.60	0.99	12	0.11	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	0.24	N	066790	500	280 억	389669	N	N	N	N
38	20230825	120600	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	505	0	3	0.00	28742809	57139	66.90	505	505	497	656	354	505	503.03	1.42	-313	-1858	513	509	505	501	497	507	499	280	151	500	350	1	1	56025056	283	33.67	0.99	12	0.10	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	0.24	N	066790	500	280 억	389734	N	N	N	N
39	20230825	110602	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	503	-2	5	-0.40	17808447	35372	41.41	505	505	497	656	354	505	503.46	1.42	-265	-865	513	509	505	501	497	507	499	280	151	500	350	1	1	56025056	282	33.53	0.99	12	0.06	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	0.24	N	066790	500	280 억	389782	N	N	N	N
40	20230825	100603	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	505	0	3	0.00	9795450	19428	22.75	505	505	497	656	354	505	504.19	1.42	-255	-855	513	509	505	501	497	507	499	280	151	500	350	1	1	56025056	283	33.67	0.99	12	0.03	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	0.24	N	066790	500	280 억	389792	N	N	N	N
41	20230825	090601	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	503	-2	5	-0.40	6434403	12761	14.94	505	505	497	656	354	505	504.22	1.42	-457	-457	513	509	505	501	497	507	499	280	151	500	350	1	1	56025056	282	33.53	0.99	12	0.02	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	0.24	N	066790	500	280 억	389590	N	N	N	N
42	20230824	160556	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	505	-3	5	-0.59	43183266	85402	90.40	507	509	501	660	356	508	505.65	1.42	-563	-574	515	511	508	504	501	510	503	280	152	500	350	1	1	56025056	283	33.67	0.99	12	0.15	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	0.24	N	066790	500	280 억	390047	N	N	N	N
43	20230824	150555	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	507	-1	5	-0.20	41488254	82049	86.85	507	509	501	660	356	508	505.65	1.42	-555	-566	515	511	508	504	501	510	503	280	152	500	350	1	1	56025056	284	33.80	1.00	12	0.15	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	0.24	N	066790	500	280 억	390055	N	N	N	N
44	20230824	140556	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	504	-4	5	-0.79	37943085	75044	79.43	507	509	501	660	356	508	505.61	1.43	653	642	515	511	508	504	501	510	503	280	152	500	350	1	1	56025056	282	33.60	0.99	12	0.13	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	0.24	N	066790	500	280 억	391263	N	N	N	N
45	20230824	130602	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	507	-1	5	-0.20	25798153	50919	53.90	507	509	502	660	356	508	506.65	1.43	739	729	515	511	508	504	501	510	503	280	152	500	350	1	1	56025056	284	33.80	1.00	12	0.09	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	0.24	N	066790	500	280 억	391349	N	N	N	N
46	20230824	120600	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	506	-2	5	-0.39	24845552	49039	51.91	507	509	502	660	356	508	506.65	1.43	753	743	515	511	508	504	501	510	503	280	152	500	350	1	1	56025056	283	33.73	1.00	12	0.09	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	0.24	N	066790	500	280 억	391363	N	N	N	N
47	20230824	110559	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	507	-1	5	-0.20	24258912	47883	50.68	507	509	502	660	356	508	506.63	1.43	878	868	515	511	508	504	501	510	503	280	152	500	350	1	1	56025056	284	33.80	1.00	12	0.09	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	0.24	N	066790	500	280 억	391488	N	N	N	N
48	20230824	100557	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	505	-3	5	-0.59	17151369	33840	35.82	507	509	502	660	356	508	506.84	1.43	878	878	515	511	508	504	501	510	503	280	152	500	350	1	1	56025056	283	33.67	0.99	12	0.06	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	0.24	N	066790	500	280 억	391488	N	N	N	N
49	20230824	090559	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	507	-1	5	-0.20	8410516	16581	17.55	507	508	507	660	356	508	507.24	1.43	2479	2479	515	511	508	504	501	510	503	280	152	500	350	1	1	56025056	284	33.80	1.00	12	0.03	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	0.24	N	066790	500	280 억	393089	N	N	N	N
50	20230823	160554	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	508	-2	5	-0.39	48049871	94430	85.81	510	512	505	663	357	510	508.84	1.42	-2527	-2527	516	512	507	503	498	515	506	280	153	500	350	1	1	56025056	285	33.87	1.00	12	0.17	15.00	508.00	737	20221025	-31.07	415	20220930	22.41	680	-25.29	20230503	474	7.17	20230323	737	-31.07	20221025	415	22.41	20220930	0.24	N	066790	500	280 억	390610	N	N	N	N
51	20230823	150556	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	510	0	3	0.00	45599062	89597	81.42	510	512	505	663	357	510	508.94	1.42	-2513	-2513	516	512	507	503	498	515	506	280	153	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	0.24	N	066790	500	280 억	390624	N	N	N	N
52	20230823	140600	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	509	-1	5	-0.20	33086316	64954	59.02	510	512	505	663	357	510	509.38	1.42	-2388	-2558	516	512	507	503	498	515	506	280	153	500	350	1	1	56025056	285	33.93	1.00	12	0.12	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	0.24	N	066790	500	280 억	390749	N	N	N	N
53	20230823	130555	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	509	-1	5	-0.20	30734744	60311	54.81	510	512	505	663	357	510	509.60	1.42	-2563	-2649	516	512	507	503	498	515	506	280	153	500	350	1	1	56025056	285	33.93	1.00	12	0.11	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	0.24	N	066790	500	280 억	390574	N	N	N	N
54	20230823	120600	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	511	1	2	0.20	25567231	50143	45.57	510	512	505	663	357	510	509.89	1.42	-2877	-2877	516	512	507	503	498	515	506	280	153	500	350	1	1	56025056	286	34.07	1.01	12	0.09	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	0.24	N	066790	500	280 억	390260	N	N	N	N
55	20230823	110557	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	510	0	3	0.00	20626146	40439	36.75	510	512	505	663	357	510	510.06	1.42	-4176	-4176	516	512	507	503	498	515	506	280	153	500	350	1	1	56025056	286	34.00	1.00	12	0.07	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	0.24	N	066790	500	280 억	388961	N	N	N	N
56	20230823	100555	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	511	1	2	0.20	10927325	21448	19.49	510	512	505	663	357	510	509.48	1.41	-4709	-4709	516	512	507	503	498	515	506	280	153	500	350	1	1	56025056	286	34.07	1.01	12	0.04	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	0.24	N	066790	500	280 억	388428	N	N	N	N
57	20230823	090601	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	509	-1	5	-0.20	6879650	13499	12.27	510	512	508	663	357	510	509.64	1.42	-4672	-4672	516	512	507	503	498	515	506	280	153	500	350	1	1	56025056	285	33.93	1.00	12	0.02	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	0.24	N	066790	500	280 억	388465	N	N	N	N
58	20230822	160552	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	510	3	2	0.59	55662103	110044	81.56	509	511	502	659	355	507	505.82	1.43	2882	2882	516	511	502	497	488	514	500	280	152	500	350	1	1	56025056	286	34.00	1.00	12	0.20	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	0.24	N	066790	500	280 억	393137	N	N	N	N
59	20230822	150553	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	508	1	2	0.20	55482145	109691	81.30	509	510	502	659	355	507	505.80	1.43	2928	2928	516	511	502	497	488	514	500	280	152	500	350	1	1	56025056	285	33.87	1.00	12	0.20	15.00	508.00	737	20221025	-31.07	415	20220930	22.41	680	-25.29	20230503	474	7.17	20230323	737	-31.07	20221025	415	22.41	20220930	0.24	N	066790	500	280 억	393183	N	N	N	N
60	20230822	140557	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	504	-3	5	-0.59	42266583	83653	62.00	509	510	502	659	355	507	505.26	1.44	3806	3806	516	511	502	497	488	514	500	280	152	500	350	1	1	56025056	282	33.60	0.99	12	0.15	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	0.24	N	066790	500	280 억	394061	N	N	N	N
61	20230822	130552	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	502	-5	5	-0.99	34028220	67301	49.88	509	510	502	659	355	507	505.61	1.44	3835	3835	516	511	502	497	488	514	500	280	152	500	350	1	1	56025056	281	33.47	0.99	12	0.12	15.00	508.00	737	20221025	-31.89	415	20220930	20.96	680	-26.18	20230503	474	5.91	20230323	737	-31.89	20221025	415	20.96	20220930	0.24	N	066790	500	280 억	394090	N	N	N	N
62	20230822	120543	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	506	-1	5	-0.20	21495608	42382	31.41	509	510	506	659	355	507	507.19	1.43	2605	2605	516	511	502	497	488	514	500	280	152	500	350	1	1	56025056	283	33.73	1.00	12	0.08	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	0.24	N	066790	500	280 억	392860	N	N	N	N
63	20230822	110551	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	508	1	2	0.20	13747079	27089	20.08	509	510	506	659	355	507	507.48	1.43	2605	2592	516	511	502	497	488	514	500	280	152	500	350	1	1	56025056	285	33.87	1.00	12	0.05	15.00	508.00	737	20221025	-31.07	415	20220930	22.41	680	-25.29	20230503	474	7.17	20230323	737	-31.07	20221025	415	22.41	20220930	0.24	N	066790	500	280 억	392860	N	N	N	N
64	20230822	100548	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	506	-1	5	-0.20	13298008	26205	19.42	509	510	506	659	355	507	507.46	1.43	2606	2546	516	511	502	497	488	514	500	280	152	500	350	1	1	56025056	283	33.73	1.00	12	0.05	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	0.24	N	066790	500	280 억	392861	N	N	N	N
65	20230822	090552	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	509	2	2	0.39	4441111	8733	6.47	509	509	507	659	355	507	508.54	1.43	2636	2636	516	511	502	497	488	514	500	280	152	500	350	1	1	56025056	285	33.93	1.00	12	0.02	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	0.24	N	066790	500	280 억	392891	N	N	N	N
66	20230821	160550	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	507	11	2	2.22	66870731	133900	34.83	494	507	493	644	348	496	499.41	1.42	-9807	-13763	508	501	491	484	474	505	488	280	148	500	340	1	1	56025056	284	33.80	1.00	12	0.24	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	0.25	N	066790	500	280 억	390255	N	N	N	N
67	20230821	150554	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	504	8	2	1.61	56495201	113415	29.51	494	506	493	644	348	496	498.13	1.45	-2590	-6920	508	501	491	484	474	505	488	280	148	500	340	1	1	56025056	282	33.60	0.99	12	0.20	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	0.25	N	066790	500	280 억	397472	N	N	N	N
68	20230821	140553	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	504	8	2	1.61	50031523	100603	26.17	494	504	493	644	348	496	497.32	1.45	-1875	-4620	508	501	491	484	474	505	488	280	148	500	340	1	1	56025056	282	33.60	0.99	12	0.18	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	0.25	N	066790	500	280 억	398187	N	N	N	N
69	20230821	130556	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	499	3	2	0.60	41970521	84540	21.99	494	500	493	644	348	496	496.46	1.45	-1768	-1768	508	501	491	484	474	505	488	280	148	500	340	1	1	56025056	280	33.27	0.98	12	0.15	15.00	508.00	737	20221025	-32.29	415	20220930	20.24	680	-26.62	20230503	474	5.27	20230323	737	-32.29	20221025	415	20.24	20220930	0.25	N	066790	500	280 억	398294	N	N	N	N
70	20230821	120555	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	498	2	2	0.40	36338748	73208	19.05	494	500	493	644	348	496	496.38	1.45	-1768	-1768	508	501	491	484	474	505	488	280	148	500	340	1	1	56025056	279	33.20	0.98	12	0.13	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	0.25	N	066790	500	280 억	398294	N	N	N	N
71	20230821	110551	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	500	4	2	0.81	32804197	66131	17.20	494	500	493	644	348	496	496.05	1.45	-1768	-1985	508	501	491	484	474	505	488	280	148	500	340	1	1	56025056	280	33.33	0.98	12	0.12	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	0.25	N	066790	500	280 억	398294	N	N	N	N
72	20230821	100550	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	500	4	2	0.81	27316895	55128	14.34	494	500	493	644	348	496	495.52	1.45	-1905	-2010	508	501	491	484	474	505	488	280	148	500	340	1	1	56025056	280	33.33	0.98	12	0.10	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	0.25	N	066790	500	280 억	398157	N	N	N	N
73	20230821	090557	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	493	-3	5	-0.60	11701874	23685	6.16	494	496	493	644	348	496	494.06	1.45	-3089	-3089	508	501	491	484	474	505	488	280	148	500	340	1	1	56025056	276	32.87	0.97	12	0.04	15.00	508.00	737	20221025	-33.11	415	20220930	18.80	680	-27.50	20230503	474	4.01	20230323	737	-33.11	20221025	415	18.80	20220930	0.25	N	066790	500	280 억	396973	N	N	N	N
74	20230818	160551	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	496	0	3	0.00	187966277	384386	168.49	492	498	481	644	348	496	489.00	1.46	-12272	-12659	508	502	496	490	484	499	487	280	148	500	340	1	1	56025056	278	33.07	0.98	12	0.69	15.00	508.00	737	20221025	-32.70	415	20220930	19.52	680	-27.06	20230503	474	4.64	20230323	737	-32.70	20221025	415	19.52	20220930	0.25	N	066790	500	280 억	400062	N	N	N	N
75	20230818	150544	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	497	1	2	0.20	184971758	378339	165.84	492	498	481	644	348	496	488.90	1.46	-12232	-12619	508	502	496	490	484	499	487	280	148	500	340	1	1	56025056	278	33.13	0.98	12	0.68	15.00	508.00	737	20221025	-32.56	415	20220930	19.76	680	-26.91	20230503	474	4.85	20230323	737	-32.56	20221025	415	19.76	20220930	0.25	N	066790	500	280 억	400102	N	N	N	N
76	20230818	140551	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	491	-5	5	-1.01	150582312	308826	135.37	492	496	481	644	348	496	487.59	1.46	-10259	-11174	508	502	496	490	484	499	487	280	148	500	340	1	1	56025056	275	32.73	0.97	12	0.55	15.00	508.00	737	20221025	-33.38	415	20220930	18.31	680	-27.79	20230503	474	3.59	20230323	737	-33.38	20221025	415	18.31	20220930	0.25	N	066790	500	280 억	402075	N	N	N	N
77	20230818	130546	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	489	-7	5	-1.41	142268067	291839	127.92	492	496	481	644	348	496	487.49	1.46	-10931	-8677	508	502	496	490	484	499	487	280	148	500	340	1	1	56025056	274	32.60	0.96	12	0.52	15.00	508.00	737	20221025	-33.65	415	20220930	17.83	680	-28.09	20230503	474	3.16	20230323	737	-33.65	20221025	415	17.83	20220930	0.25	N	066790	500	280 억	401403	N	N	N	N
78	20230818	120556	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	488	-8	5	-1.61	95058231	194520	85.26	492	496	484	644	348	496	488.68	1.50	-833	1421	508	502	496	490	484	499	487	280	148	500	340	1	1	56025056	273	32.53	0.96	12	0.35	15.00	508.00	737	20221025	-33.79	415	20220930	17.59	680	-28.24	20230503	474	2.95	20230323	737	-33.79	20221025	415	17.59	20220930	0.25	N	066790	500	280 억	411501	N	N	N	N
79	20230818	110549	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	486	-10	5	-2.02	79802493	163127	71.50	492	496	484	644	348	496	489.20	1.49	-2081	-1896	508	502	496	490	484	499	487	280	148	500	340	1	1	56025056	272	32.40	0.96	12	0.29	15.00	508.00	737	20221025	-34.06	415	20220930	17.11	680	-28.53	20230503	474	2.53	20230323	737	-34.06	20221025	415	17.11	20220930	0.25	N	066790	500	280 억	410253	N	N	N	N
80	20230818	100550	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	491	-5	5	-1.01	45906070	93510	40.99	492	496	486	644	348	496	490.92	1.47	-7757	-7572	508	502	496	490	484	499	487	280	148	500	340	1	1	56025056	275	32.73	0.97	12	0.17	15.00	508.00	737	20221025	-33.38	415	20220930	18.31	680	-27.79	20230503	474	3.59	20230323	737	-33.38	20221025	415	18.31	20220930	0.25	N	066790	500	280 억	404577	N	N	N	N
81	20230818	090551	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	486	-10	5	-2.02	9687465	19770	8.67	492	494	486	644	348	496	489.98	1.48	-5144	-4075	508	502	496	490	484	499	487	280	148	500	340	1	1	56025056	272	32.40	0.96	12	0.04	15.00	508.00	737	20221025	-34.06	415	20220930	17.11	680	-28.53	20230503	474	2.53	20230323	737	-34.06	20221025	415	17.11	20220930	0.25	N	066790	500	280 억	407190	N	N	N	N
82	20230817	160550	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	496	-6	5	-1.20	113243468	228032	97.22	502	502	490	652	352	502	496.61	1.50	-9378	-7358	516	509	504	497	492	506	494	280	150	500	350	1	1	56025056	278	33.07	0.98	12	0.41	15.00	508.00	737	20221025	-32.70	415	20220930	19.52	680	-27.06	20230503	474	4.64	20230323	737	-32.70	20221025	415	19.52	20220930	0.24	N	066790	500	280 억	412334	N	N	N	N
83	20230817	150555	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	495	-7	5	-1.39	109259706	219998	93.79	502	502	490	652	352	502	496.64	1.50	-9276	-7256	516	509	504	497	492	506	494	280	150	500	350	1	1	56025056	277	33.00	0.97	12	0.39	15.00	508.00	737	20221025	-32.84	415	20220930	19.28	680	-27.21	20230503	474	4.43	20230323	737	-32.84	20221025	415	19.28	20220930	0.24	N	066790	500	280 억	412436	N	N	N	N
84	20230817	140550	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	491	-11	5	-2.19	92798157	186708	79.60	502	502	490	652	352	502	497.02	1.50	-8751	-6731	516	509	504	497	492	506	494	280	150	500	350	1	1	56025056	275	32.73	0.97	12	0.33	15.00	508.00	737	20221025	-33.38	415	20220930	18.31	680	-27.79	20230503	474	3.59	20230323	737	-33.38	20221025	415	18.31	20220930	0.24	N	066790	500	280 억	412961	N	N	N	N
85	20230817	130547	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	496	-6	5	-1.20	70926000	142386	60.70	502	502	495	652	352	502	498.12	1.50	-8580	-6560	516	509	504	497	492	506	494	280	150	500	350	1	1	56025056	278	33.07	0.98	12	0.25	15.00	508.00	737	20221025	-32.70	415	20220930	19.52	680	-27.06	20230503	474	4.64	20230323	737	-32.70	20221025	415	19.52	20220930	0.24	N	066790	500	280 억	413132	N	N	N	N
86	20230817	120549	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	497	-5	5	-1.00	53521147	107316	45.75	502	502	496	652	352	502	498.72	1.50	-8580	-6563	516	509	504	497	492	506	494	280	150	500	350	1	1	56025056	278	33.13	0.98	12	0.19	15.00	508.00	737	20221025	-32.56	415	20220930	19.76	680	-26.91	20230503	474	4.85	20230323	737	-32.56	20221025	415	19.76	20220930	0.24	N	066790	500	280 억	413132	N	N	N	N
87	20230817	110548	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	498	-4	5	-0.80	45431948	91078	38.83	502	502	496	652	352	502	498.82	1.50	-9261	-7940	516	509	504	497	492	506	494	280	150	500	350	1	1	56025056	279	33.20	0.98	12	0.16	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	0.24	N	066790	500	280 억	412451	N	N	N	N
88	20230817	100547	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	497	-5	5	-1.00	34104550	68330	29.13	502	502	496	652	352	502	499.12	1.50	-9857	-7940	516	509	504	497	492	506	494	280	150	500	350	1	1	56025056	278	33.13	0.98	12	0.12	15.00	508.00	737	20221025	-32.56	415	20220930	19.76	680	-26.91	20230503	474	4.85	20230323	737	-32.56	20221025	415	19.76	20220930	0.24	N	066790	500	280 억	411855	N	N	N	N
89	20230817	090547	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	500	-2	5	-0.40	10212959	20355	8.68	502	502	499	652	352	502	501.74	1.52	-4275	-4192	516	509	504	497	492	506	494	280	150	500	350	1	1	56025056	280	33.33	0.98	12	0.04	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	0.24	N	066790	500	280 억	417437	N	N	N	N
90	20230816	160548	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	502	-10	5	-1.95	117785142	234209	234.62	511	511	499	665	359	512	502.91	1.54	-16851	-14895	523	517	514	508	505	516	507	280	153	500	350	1	1	56025056	281	33.47	0.99	12	0.42	15.00	508.00	737	20221025	-31.89	415	20220930	20.96	680	-26.18	20230503	474	5.91	20230323	737	-31.89	20221025	415	20.96	20220930	0.24	N	066790	500	280 억	421712	N	N	N	N
91	20230816	150548	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	501	-11	5	-2.15	111851237	222388	222.78	511	511	499	665	359	512	502.96	1.55	-13996	-11981	523	517	514	508	505	516	507	280	153	500	350	1	1	56025056	281	33.40	0.99	12	0.40	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	0.24	N	066790	500	280 억	424567	N	N	N	N
92	20230816	140547	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	500	-12	5	-2.34	100807562	200351	200.70	511	511	499	665	359	512	503.15	1.55	-11880	4407	523	517	514	508	505	516	507	280	153	500	350	1	1	56025056	280	33.33	0.98	12	0.36	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	0.24	N	066790	500	280 억	426683	N	N	N	N
93	20230816	130548	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	502	-10	5	-1.95	93865970	186496	186.82	511	511	499	665	359	512	503.31	1.57	-7778	8509	523	517	514	508	505	516	507	280	153	500	350	1	1	56025056	281	33.47	0.99	12	0.33	15.00	508.00	737	20221025	-31.89	415	20220930	20.96	680	-26.18	20230503	474	5.91	20230323	737	-31.89	20221025	415	20.96	20220930	0.24	N	066790	500	280 억	430785	N	N	N	N
94	20230816	120555	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	504	-8	5	-1.56	71843814	142539	142.79	511	511	500	665	359	512	504.03	1.57	-7778	-5763	523	517	514	508	505	516	507	280	153	500	350	1	1	56025056	282	33.60	0.99	12	0.25	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	0.24	N	066790	500	280 억	430785	N	N	N	N
95	20230816	110551	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	503	-9	5	-1.76	65728353	130428	130.66	511	511	500	665	359	512	503.94	1.57	-7519	-5577	523	517	514	508	505	516	507	280	153	500	350	1	1	56025056	282	33.53	0.99	12	0.23	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	0.24	N	066790	500	280 억	431044	N	N	N	N
96	20230816	100548	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	504	-8	5	-1.56	52054004	103164	103.35	511	511	501	665	359	512	504.58	1.57	-6400	-6400	523	517	514	508	505	516	507	280	153	500	350	1	1	56025056	282	33.60	0.99	12	0.18	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	0.24	N	066790	500	280 억	432163	N	N	N	N
97	20230816	090546	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	504	-8	5	-1.56	11245823	22106	22.14	511	511	502	665	359	512	508.72	1.57	-7009	-7009	523	517	514	508	505	516	507	280	153	500	350	1	1	56025056	282	33.60	0.99	12	0.04	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	0.24	N	066790	500	280 억	431554	N	N	N	N
98	20230814	160542	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	512	-8	5	-1.54	51461092	99820	121.35	520	520	511	676	364	520	515.54	1.60	-16889	-14921	527	523	517	513	507	525	515	280	156	500	360	1	1	56025056	287	34.13	1.01	12	0.18	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	0.24	N	066790	500	280 억	438563	N	N	N	N
99	20230814	150540	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	512	-8	5	-1.54	46348247	89840	109.22	520	520	511	676	364	520	515.90	1.60	-16907	-14939	527	523	517	513	507	525	515	280	156	500	360	1	1	56025056	287	34.13	1.01	12	0.16	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	0.24	N	066790	500	280 억	438545	N	N	N	N
100	20230814	140541	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	512	-8	5	-1.54	38816737	75129	91.34	520	520	512	676	364	520	516.67	1.60	-16907	-14939	527	523	517	513	507	525	515	280	156	500	360	1	1	56025056	287	34.13	1.01	12	0.13	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	0.24	N	066790	500	280 억	438545	N	N	N	N
101	20230814	130538	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	518	-2	5	-0.38	32122971	62109	75.51	520	520	512	676	364	520	517.20	1.60	-16907	-14939	527	523	517	513	507	525	515	280	156	500	360	1	1	56025056	290	34.53	1.02	12	0.11	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	0.24	N	066790	500	280 억	438545	N	N	N	N
102	20230814	120538	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	518	-2	5	-0.38	31305133	60530	73.59	520	520	512	676	364	520	517.18	1.60	-16853	-14885	527	523	517	513	507	525	515	280	156	500	360	1	1	56025056	290	34.53	1.02	12	0.11	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	0.24	N	066790	500	280 억	438599	N	N	N	N
103	20230814	110538	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	518	-2	5	-0.38	25814455	49907	60.67	520	520	512	676	364	520	517.25	1.60	-16831	-14885	527	523	517	513	507	525	515	280	156	500	360	1	1	56025056	290	34.53	1.02	12	0.09	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	0.24	N	066790	500	280 억	438621	N	N	N	N
104	20230814	100538	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	512	-8	5	-1.54	23778781	45955	55.87	520	520	512	676	364	520	517.44	1.60	-16610	-16610	527	523	517	513	507	525	515	280	156	500	360	1	1	56025056	287	34.13	1.01	12	0.08	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	0.24	N	066790	500	280 억	438842	N	N	N	N
105	20230814	090537	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	519	-1	5	-0.19	6049649	11660	14.18	520	520	515	676	364	520	518.84	1.65	-3121	-3121	527	523	517	513	507	525	515	280	156	500	360	1	1	56025056	291	34.60	1.02	12	0.02	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	0.24	N	066790	500	280 억	452331	N	N	N	N
106	20230811	160537	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	520	-1	5	-0.19	42392872	82243	89.59	515	521	511	677	365	521	515.46	1.66	6385	6310	533	527	519	513	505	523	509	280	156	500	360	1	1	56025056	291	34.67	1.02	12	0.15	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	0.24	N	066790	500	280 억	455452	N	N	N	N
107	20230811	150534	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	513	-8	5	-1.54	37255941	72352	78.81	515	521	511	677	365	521	514.93	1.66	6635	6560	533	527	519	513	505	523	509	280	156	500	360	1	1	56025056	287	34.20	1.01	12	0.13	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	0.24	N	066790	500	280 억	455702	N	N	N	N
108	20230811	140535	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	518	-3	5	-0.58	30461835	59125	64.40	515	521	511	677	365	521	515.21	1.66	6635	6560	533	527	519	513	505	523	509	280	156	500	360	1	1	56025056	290	34.53	1.02	12	0.11	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	0.24	N	066790	500	280 억	455702	N	N	N	N
109	20230811	130532	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	519	-2	5	-0.38	29997006	58228	63.43	515	521	511	677	365	521	515.16	1.66	6835	6760	533	527	519	513	505	523	509	280	156	500	360	1	1	56025056	291	34.60	1.02	12	0.10	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	0.24	N	066790	500	280 억	455902	N	N	N	N
110	20230811	120530	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	518	-3	5	-0.58	27265120	52964	57.69	515	521	511	677	365	521	514.79	1.66	6971	6896	533	527	519	513	505	523	509	280	156	500	360	1	1	56025056	290	34.53	1.02	12	0.09	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	0.24	N	066790	500	280 억	456038	N	N	N	N
111	20230811	110529	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	515	-6	5	-1.15	24775376	48134	52.43	515	521	511	677	365	521	514.72	1.66	7006	6931	533	527	519	513	505	523	509	280	156	500	360	1	1	56025056	289	34.33	1.01	12	0.09	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	0.24	N	066790	500	280 억	456073	N	N	N	N
112	20230811	100527	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	514	-7	5	-1.34	15958995	30926	33.69	515	521	512	677	365	521	516.04	1.66	8006	6931	533	527	519	513	505	523	509	280	156	500	360	1	1	56025056	288	34.27	1.01	12	0.06	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	0.24	N	066790	500	280 억	457073	N	N	N	N
113	20230811	090533	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	517	-4	5	-0.77	2011353	3905	4.25	515	517	515	677	365	521	515.07	1.64	52	52	533	527	519	513	505	523	509	280	156	500	360	1	1	56025056	290	34.47	1.02	12	0.01	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	0.24	N	066790	500	280 억	449119	N	N	N	N
114	20230810	160530	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	521	4	2	0.77	42572994	82204	79.24	522	525	511	672	362	517	517.89	1.64	-1595	-1698	528	522	512	506	496	525	509	280	155	500	360	1	1	56025056	292	34.73	1.03	12	0.15	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	0.24	N	066790	500	280 억	449096	N	N	N	N
115	20230810	150527	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	521	4	2	0.77	41261637	79687	76.82	522	525	511	672	362	517	517.80	1.64	-1595	-1702	528	522	512	506	496	525	509	280	155	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	0.24	N	066790	500	280 억	449096	N	N	N	N
116	20230810	140526	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	521	4	2	0.77	38696811	74750	72.06	522	525	511	672	362	517	517.68	1.64	-1628	-1869	528	522	512	506	496	525	509	280	155	500	360	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	0.24	N	066790	500	280 억	449063	N	N	N	N
117	20230810	130522	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	521	4	2	0.77	37525846	72502	69.89	522	525	511	672	362	517	517.58	1.63	-2010	-2088	528	522	512	506	496	525	509	280	155	500	360	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	0.24	N	066790	500	280 억	448681	N	N	N	N
118	20230810	120529	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	517	0	3	0.00	34323283	66330	63.94	522	525	511	672	362	517	517.46	1.63	-2529	-2603	528	522	512	506	496	525	509	280	155	500	360	1	1	56025056	290	34.47	1.02	12	0.12	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	0.24	N	066790	500	280 억	448162	N	N	N	N
119	20230810	110530	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	515	-2	5	-0.39	25037641	48248	46.51	522	525	515	672	362	517	518.94	1.63	-3494	-3568	528	522	512	506	496	525	509	280	155	500	360	1	1	56025056	289	34.33	1.01	12	0.09	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	0.24	N	066790	500	280 억	447197	N	N	N	N
120	20230810	100529	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	520	3	2	0.58	18147955	34949	33.69	522	525	516	672	362	517	519.27	1.63	-2700	-4124	528	522	512	506	496	525	509	280	155	500	360	1	1	56025056	291	34.67	1.02	12	0.06	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	0.24	N	066790	500	280 억	447991	N	N	N	N
121	20230810	090534	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	522	5	2	0.97	11387784	21909	21.12	522	525	517	672	362	517	519.78	1.63	-4175	-4175	528	522	512	506	496	525	509	280	155	500	360	1	1	56025056	292	34.80	1.03	12	0.04	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	0.24	N	066790	500	280 억	446516	N	N	N	N
122	20230809	160527	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	517	6	2	1.17	53076581	103737	113.32	511	518	502	664	358	511	511.65	1.64	22478	22429	519	515	510	506	501	512	503	280	153	500	350	1	1	56025056	290	34.47	1.02	12	0.19	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	0.24	N	066790	500	280 억	450691	N	N	N	N
123	20230809	150520	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	517	6	2	1.17	52479883	102581	112.06	511	518	502	664	358	511	511.59	1.64	22478	22429	519	515	510	506	501	512	503	280	153	500	350	1	1	56025056	290	34.47	1.02	12	0.18	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	0.24	N	066790	500	280 억	450691	N	N	N	N
124	20230809	140521	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	516	5	2	0.98	40833816	80039	87.43	511	517	502	664	358	511	510.17	1.64	22493	22434	519	515	510	506	501	512	503	280	153	500	350	1	1	56025056	289	34.40	1.02	12	0.14	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	0.24	N	066790	500	280 억	450706	N	N	N	N
125	20230809	130532	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	514	3	2	0.59	32846776	64491	70.45	511	515	502	664	358	511	509.32	1.61	14004	13955	519	515	510	506	501	512	503	280	153	500	350	1	1	56025056	288	34.27	1.01	12	0.12	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	0.24	N	066790	500	280 억	442217	N	N	N	N
126	20230809	120529	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	510	-1	5	-0.20	26406680	51927	56.72	511	513	502	664	358	511	508.53	1.59	7587	7538	519	515	510	506	501	512	503	280	153	500	350	1	1	56025056	286	34.00	1.00	12	0.09	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	0.24	N	066790	500	280 억	435800	N	N	N	N
127	20230809	110528	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	510	-1	5	-0.20	19994702	39360	43.00	511	513	502	664	358	511	508.00	1.58	5342	5266	519	515	510	506	501	512	503	280	153	500	350	1	1	56025056	286	34.00	1.00	12	0.07	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	0.24	N	066790	500	280 억	433555	N	N	N	N
128	20230809	100520	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	511	0	3	0.00	18497399	36429	39.79	511	513	502	664	358	511	507.77	1.58	6424	5212	519	515	510	506	501	512	503	280	153	500	350	1	1	56025056	286	34.07	1.01	12	0.07	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	0.24	N	066790	500	280 억	434637	N	N	N	N
129	20230809	090522	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	508	-3	5	-0.59	6669639	13054	14.26	511	511	506	664	358	511	510.93	1.56	236	-104	519	515	510	506	501	512	503	280	153	500	350	1	1	56025056	285	33.87	1.00	12	0.02	15.00	508.00	737	20221025	-31.07	415	20220930	22.41	680	-25.29	20230503	474	7.17	20230323	737	-31.07	20221025	415	22.41	20220930	0.24	N	066790	500	280 억	428449	N	N	N	N
130	20230808	160533	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	511	-7	5	-1.35	46730605	91512	65.67	514	514	505	673	363	518	510.62	1.56	-8422	-6556	537	527	514	504	491	532	509	280	155	500	360	1	1	56025056	286	34.07	1.01	12	0.16	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	0.24	N	066790	500	280 억	428213	N	N	N	N
131	20230808	150525	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	508	-10	5	-1.93	36109541	70764	50.78	514	514	505	673	363	518	510.28	1.57	-6143	-4277	537	527	514	504	491	532	509	280	155	500	360	1	1	56025056	285	33.87	1.00	12	0.13	15.00	508.00	737	20221025	-31.07	415	20220930	22.41	680	-25.29	20230503	474	7.17	20230323	737	-31.07	20221025	415	22.41	20220930	0.24	N	066790	500	280 억	430492	N	N	N	N
132	20230808	140522	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	510	-8	5	-1.54	25429785	49762	35.71	514	514	505	673	363	518	511.03	1.57	-5252	-3386	537	527	514	504	491	532	509	280	155	500	360	1	1	56025056	286	34.00	1.00	12	0.09	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	0.24	N	066790	500	280 억	431383	N	N	N	N
133	20230808	130516	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	511	-7	5	-1.35	21008409	41113	29.50	514	514	505	673	363	518	510.99	1.58	-3577	-1711	537	527	514	504	491	532	509	280	155	500	360	1	1	56025056	286	34.07	1.01	12	0.07	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	0.24	N	066790	500	280 억	433058	N	N	N	N
134	20230808	120522	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	511	-7	5	-1.35	18992369	37179	26.68	514	514	505	673	363	518	510.84	1.58	-3577	-1711	537	527	514	504	491	532	509	280	155	500	360	1	1	56025056	286	34.07	1.01	12	0.07	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	0.24	N	066790	500	280 억	433058	N	N	N	N
135	20230808	110516	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	510	-8	5	-1.54	18198000	35623	25.56	514	514	505	673	363	518	510.85	1.58	-3175	-1309	537	527	514	504	491	532	509	280	155	500	360	1	1	56025056	286	34.00	1.00	12	0.06	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	0.24	N	066790	500	280 억	433460	N	N	N	N
136	20230808	100524	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	511	-7	5	-1.35	14593514	28563	20.50	514	514	505	673	363	518	510.92	1.58	-2489	-2579	537	527	514	504	491	532	509	280	155	500	360	1	1	56025056	286	34.07	1.01	12	0.05	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	0.24	N	066790	500	280 억	434146	N	N	N	N
137	20230808	090525	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	508	-10	5	-1.93	9123461	17866	12.82	514	514	505	673	363	518	510.66	1.59	-1175	1951	537	527	514	504	491	532	509	280	155	500	360	1	1	56025056	285	33.87	1.00	12	0.03	15.00	508.00	737	20221025	-31.07	415	20220930	22.41	680	-25.29	20230503	474	7.17	20230323	737	-31.07	20221025	415	22.41	20220930	0.24	N	066790	500	280 억	435460	N	N	N	N
138	20230807	160522	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	518	18	2	3.60	71390978	139355	115.11	501	524	501	650	350	500	512.29	1.59	15545	15545	513	506	501	494	489	506	494	280	150	500	350	1	1	56025056	290	34.53	1.02	12	0.25	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	0.25	N	066790	500	280 억	436635	N	N	N	N
139	20230807	150520	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	514	14	2	2.80	45802912	89968	74.32	501	516	501	650	350	500	509.10	1.59	14663	14189	513	506	501	494	489	506	494	280	150	500	350	1	1	56025056	288	34.27	1.01	12	0.16	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	0.25	N	066790	500	280 억	435753	N	N	N	N
140	20230807	140523	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	514	14	2	2.80	44242886	86923	71.80	501	516	501	650	350	500	508.99	1.58	12700	12700	513	506	501	494	489	506	494	280	150	500	350	1	1	56025056	288	34.27	1.01	12	0.16	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	0.25	N	066790	500	280 억	433790	N	N	N	N
141	20230807	130519	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	513	13	2	2.60	42679567	83873	69.28	501	516	501	650	350	500	508.86	1.58	13492	12700	513	506	501	494	489	506	494	280	150	500	350	1	1	56025056	287	34.20	1.01	12	0.15	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	0.25	N	066790	500	280 억	434582	N	N	N	N
142	20230807	120517	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	516	16	2	3.20	34052302	67039	55.38	501	516	501	650	350	500	507.95	1.56	7031	7031	513	506	501	494	489	506	494	280	150	500	350	1	1	56025056	289	34.40	1.02	12	0.12	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	0.25	N	066790	500	280 억	428121	N	N	N	N
143	20230807	110514	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	504	4	2	0.80	18963232	37585	31.05	501	509	501	650	350	500	504.54	1.54	2649	2649	513	506	501	494	489	506	494	280	150	500	350	1	1	56025056	282	33.60	0.99	12	0.07	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	0.25	N	066790	500	280 억	423739	N	N	N	N
144	20230807	100519	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	507	7	2	1.40	14630241	29013	23.97	501	509	501	650	350	500	504.27	1.53	-1082	-1082	513	506	501	494	489	506	494	280	150	500	350	1	1	56025056	284	33.80	1.00	12	0.05	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	0.25	N	066790	500	280 억	420008	N	N	N	N
145	20230807	090518	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	505	5	2	1.00	4872050	9716	8.03	501	507	501	650	350	500	501.45	1.53	-1082	-1082	513	506	501	494	489	506	494	280	150	500	350	1	1	56025056	283	33.67	0.99	12	0.02	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	0.25	N	066790	500	280 억	420008	N	N	N	N
146	20230804	160513	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	500	0	3	0.00	60588128	121062	61.81	500	508	496	650	350	500	500.47	1.53	9904	9928	512	506	500	494	488	503	491	280	150	500	350	1	1	56025056	280	33.33	0.98	12	0.22	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	0.27	N	066790	500	280 억	421090	N	N	N	N
147	20230804	150515	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	507	7	2	1.40	47409055	94704	48.35	500	508	496	650	350	500	500.60	1.53	9904	9928	512	506	500	494	488	503	491	280	150	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	0.27	N	066790	500	280 억	421090	N	N	N	N
148	20230804	140522	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	504	4	2	0.80	46178535	92274	47.11	500	507	496	650	350	500	500.45	1.53	9802	9826	512	506	500	494	488	503	491	280	150	500	350	1	1	56025056	282	33.60	0.99	12	0.16	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	0.27	N	066790	500	280 억	420988	N	N	N	N
149	20230804	130513	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	500	0	3	0.00	45370734	90669	46.29	500	507	496	650	350	500	500.40	1.53	9877	9901	512	506	500	494	488	503	491	280	150	500	350	1	1	56025056	280	33.33	0.98	12	0.16	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	0.27	N	066790	500	280 억	421063	N	N	N	N
150	20230804	120513	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	501	1	2	0.20	42857318	85663	43.74	500	507	496	650	350	500	500.30	1.53	10158	10182	512	506	500	494	488	503	491	280	150	500	350	1	1	56025056	281	33.40	0.99	12	0.15	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	0.27	N	066790	500	280 억	421344	N	N	N	N
151	20230804	110517	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	504	4	2	0.80	40819185	81597	41.66	500	507	496	650	350	500	500.25	1.53	10158	10182	512	506	500	494	488	503	491	280	150	500	350	1	1	56025056	282	33.60	0.99	12	0.15	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	0.27	N	066790	500	280 억	421344	N	N	N	N
152	20230804	100510	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	501	1	2	0.20	33190070	66455	33.93	500	502	496	650	350	500	499.44	1.51	3484	3508	512	506	500	494	488	503	491	280	150	500	350	1	1	56025056	281	33.40	0.99	12	0.12	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	0.27	N	066790	500	280 억	414670	N	N	N	N
153	20230804	090510	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	500	0	3	0.00	22744400	45488	23.23	500	501	500	650	350	500	500.01	1.50	0	0	512	506	500	494	488	503	491	280	150	500	350	1	1	56025056	280	33.33	0.98	12	0.08	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	0.27	N	066790	500	280 억	411186	N	N	N	N
154	20230803	160511	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	500	-6	5	-1.19	97746880	195855	99.26	506	506	494	657	355	506	499.08	1.50	-29080	-28546	526	515	508	497	490	512	494	280	151	500	350	1	1	56025056	280	33.33	0.98	12	0.35	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	0.30	N	066790	500	280 억	411186	N	N	N	N
155	20230803	150514	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	500	-6	5	-1.19	97451380	195264	98.96	506	506	494	657	355	506	499.07	1.50	-29080	-28546	526	515	508	497	490	512	494	280	151	500	350	1	1	56025056	280	33.33	0.98	12	0.35	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	0.30	N	066790	500	280 억	411186	N	N	N	N
156	20230803	140509	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	500	-6	5	-1.19	81433281	163183	82.70	506	506	494	657	355	506	499.03	1.50	-29065	-28531	526	515	508	497	490	512	494	280	151	500	350	1	1	56025056	280	33.33	0.98	12	0.29	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	0.30	N	066790	500	280 억	411201	N	N	N	N
157	20230803	130512	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	497	-9	5	-1.78	81105923	162527	82.37	506	506	494	657	355	506	499.03	1.50	-29065	-28531	526	515	508	497	490	512	494	280	151	500	350	1	1	56025056	278	33.13	0.98	12	0.29	15.00	508.00	737	20221025	-32.56	415	20220930	19.76	680	-26.91	20230503	474	4.85	20230323	737	-32.56	20221025	415	19.76	20220930	0.30	N	066790	500	280 억	411201	N	N	N	N
158	20230803	120513	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	496	-10	5	-1.98	80108405	160527	81.36	506	506	494	657	355	506	499.03	1.50	-28670	-28136	526	515	508	497	490	512	494	280	151	500	350	1	1	56025056	278	33.07	0.98	12	0.29	15.00	508.00	737	20221025	-32.70	415	20220930	19.52	680	-27.06	20230503	474	4.64	20230323	737	-32.70	20221025	415	19.52	20220930	0.30	N	066790	500	280 억	411596	N	N	N	N
159	20230803	110508	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	500	-6	5	-1.19	75569464	151387	76.72	506	506	494	657	355	506	499.18	1.50	-27184	-28654	526	515	508	497	490	512	494	280	151	500	350	1	1	56025056	280	33.33	0.98	12	0.27	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	0.30	N	066790	500	280 억	413082	N	N	N	N
160	20230803	100508	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	497	-9	5	-1.78	58525057	117015	59.30	506	506	495	657	355	506	500.15	1.54	-18484	-19954	526	515	508	497	490	512	494	280	151	500	350	1	1	56025056	278	33.13	0.98	12	0.21	15.00	508.00	737	20221025	-32.56	415	20220930	19.76	680	-26.91	20230503	474	4.85	20230323	737	-32.56	20221025	415	19.76	20220930	0.30	N	066790	500	280 억	421782	N	N	N	N
161	20230803	090506	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	499	-7	5	-1.38	21722234	43121	21.85	506	506	499	657	355	506	503.75	1.55	-13609	-13600	526	515	508	497	490	512	494	280	151	500	350	1	1	56025056	280	33.27	0.98	12	0.08	15.00	508.00	737	20221025	-32.29	415	20220930	20.24	680	-26.62	20230503	474	5.27	20230323	737	-32.29	20221025	415	20.24	20220930	0.30	N	066790	500	280 억	426657	N	N	N	N
162	20230802	160510	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	506	-14	5	-2.69	95758364	188331	107.34	519	519	501	676	364	520	508.47	1.60	-30815	-30118	538	528	522	512	506	528	512	280	156	500	360	1	1	56025056	283	33.73	1.00	12	0.34	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	440266	N	N	N	N
163	20230802	150517	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	504	-16	5	-3.08	92959660	182788	104.18	519	519	501	676	364	520	508.57	1.61	-30035	-29338	538	528	522	512	506	528	512	280	156	500	360	1	1	56025056	282	33.60	0.99	12	0.33	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	441046	N	N	N	N
164	20230802	140511	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	501	-19	5	-3.65	86405777	169790	96.77	519	519	501	676	364	520	508.90	1.60	-31968	-31271	538	528	522	512	506	528	512	280	156	500	360	1	1	56025056	281	33.40	0.99	12	0.30	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	439113	N	N	N	N
165	20230802	130509	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	507	-13	5	-2.50	40856053	79439	45.28	519	519	507	676	364	520	514.31	1.69	-6258	-5561	538	528	522	512	506	528	512	280	156	500	360	1	1	56025056	284	33.80	1.00	12	0.14	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	464823	N	N	N	N
166	20230802	120505	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	510	-10	5	-1.92	36103610	70091	39.95	519	519	507	676	364	520	515.10	1.69	-6225	-5528	538	528	522	512	506	528	512	280	156	500	360	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	464856	N	N	N	N
167	20230802	110504	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	514	-6	5	-1.15	32251695	62527	35.64	519	519	507	676	364	520	515.80	1.70	-4065	-5371	538	528	522	512	506	528	512	280	156	500	360	1	1	56025056	288	34.27	1.01	12	0.11	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	467016	N	N	N	N
168	20230802	100505	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	518	-2	5	-0.38	16470840	31807	18.13	519	519	515	676	364	520	517.84	1.71	-435	-1718	538	528	522	512	506	528	512	280	156	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	470646	N	N	N	N
169	20230802	090506	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	519	-1	5	-0.19	10214187	19699	11.23	519	519	517	676	364	520	518.51	1.71	-316	-1599	538	528	522	512	506	528	512	280	156	500	360	1	1	56025056	291	34.60	1.02	12	0.04	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	470765	N	N	N	N
170	20230801	160507	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	520	1	2	0.19	91761025	175455	140.61	520	532	516	674	364	519	522.99	1.72	-5864	-7883	529	524	518	513	507	526	515	280	155	500	360	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	0.55	N	066790	500	280 억	471081	N	N	N	N
171	20230801	150503	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	520	1	2	0.19	81217023	155116	124.31	520	532	518	674	364	519	523.59	1.72	-5869	-7888	529	524	518	513	507	526	515	280	155	500	360	1	1	56025056	291	34.67	1.02	12	0.28	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	471076	N	N	N	N
172	20230801	140514	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	518	-1	5	-0.19	79770064	152331	122.08	520	532	518	674	364	519	523.66	1.72	-5868	-7887	529	524	518	513	507	526	515	280	155	500	360	1	1	56025056	290	34.53	1.02	12	0.27	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	471077	N	N	N	N
173	20230801	130502	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	525	6	2	1.16	75842149	144801	116.05	520	532	518	674	364	519	523.77	1.74	-8	-2008	529	524	518	513	507	526	515	280	155	500	360	1	1	56025056	294	35.00	1.03	12	0.26	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	0.55	N	066790	500	280 억	476937	N	N	N	N
174	20230801	120502	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	526	7	2	1.35	74667614	142563	114.25	520	532	518	674	364	519	523.75	1.74	7	-1993	529	524	518	513	507	526	515	280	155	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	0.55	N	066790	500	280 억	476952	N	N	N	N
175	20230801	110501	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	525	6	2	1.16	42683202	81150	65.03	520	532	520	674	364	519	525.98	1.75	3317	1317	529	524	518	513	507	526	515	280	155	500	360	1	1	56025056	294	35.00	1.03	12	0.14	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	0.55	N	066790	500	280 억	480262	N	N	N	N
176	20230801	100505	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	529	10	2	1.93	22081386	42144	33.77	520	529	520	674	364	519	523.95	1.74	-200	-200	529	524	518	513	507	526	515	280	155	500	360	1	1	56025056	296	35.27	1.04	12	0.08	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	0.55	N	066790	500	280 억	476745	N	N	N	N
177	20230801	090500	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	522	3	2	0.58	6531301	12542	10.05	520	529	520	674	364	519	520.75	1.74	1023	1023	529	524	518	513	507	526	515	280	155	500	360	1	1	56025056	292	34.80	1.03	12	0.02	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	0.55	N	066790	500	280 억	477968	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History