KissMeData/066790/price/prices-20231001.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	20231031	160618	57	100.00	KOSDAQ	신고가	방송서비스	N	N	N	N		N	2085	141	2	7.25	16335579243	8139665	115.68	1977	2165	1859	2525	1361	1944	2006.86	6.45	-336714	-315723	2146	2045	1847	1746	1548	2095	1796	280	581	500	1360	5	1	56025056	1168	139.00	4.10	12	14.53	15.00	508.00	2165	20231031	-3.70	474	20230323	339.87	2165	-3.70	20231031	474	339.87	20230323	2165	-3.70	20231031	474	339.87	20230323	0.00	N	066790	500	280 억		1770877	N	N	0	N	00	N
3	20231031	150624	57	100.00	KOSDAQ	신고가	방송서비스	N	N	N	N		N	2070	126	2	6.48	15771453238	7868633	111.83	1977	2165	1859	2525	1361	1944	2004.34	6.59	-297400	-281706	2146	2045	1847	1746	1548	2095	1796	280	581	500	1360	5	1	56025056	1160	138.00	4.07	12	14.04	15.00	508.00	2165	20231031	-4.39	474	20230323	336.71	2165	-4.39	20231031	474	336.71	20230323	2165	-4.39	20231031	474	336.71	20230323	0.00	N	066790	500	280 억		1810191	N	N	0	N	00	N
4	20231031	140631	57	100.00	KOSDAQ	신고가	방송서비스	N	N	N	N		N	2040	96	2	4.94	13988379143	7001469	99.50	1977	2165	1859	2525	1361	1944	1997.92	6.41	-348780	-350280	2146	2045	1847	1746	1548	2095	1796	280	581	500	1360	5	1	56025056	1143	136.00	4.02	12	12.50	15.00	508.00	2165	20231031	-5.77	474	20230323	330.38	2165	-5.77	20231031	474	330.38	20230323	2165	-5.77	20231031	474	330.38	20230323	0.00	N	066790	500	280 억		1758811	N	N	0	N	00	N
5	20231031	130627	57	100.00	KOSDAQ	신고가	방송서비스	N	N	N	N		N	1979	35	2	1.80	12524851715	6277861	89.22	1977	2165	1859	2525	1361	1944	1995.08	6.15	-418876	-420053	2146	2045	1847	1746	1548	2095	1796	280	581	500	1360	1	1	56025056	1109	131.93	3.90	12	11.21	15.00	508.00	2165	20231031	-8.59	474	20230323	317.51	2165	-8.59	20231031	474	317.51	20230323	2165	-8.59	20231031	474	317.51	20230323	0.00	N	066790	500	280 억		1688715	N	N	0	N	00	N
6	20231031	120622	57	100.00	KOSDAQ	신고가	방송서비스	N	N	N	N		N	1978	34	2	1.75	12097126963	6062128	86.15	1977	2165	1859	2525	1361	1944	1995.52	6.30	-376745	-377599	2146	2045	1847	1746	1548	2095	1796	280	581	500	1360	1	1	56025056	1108	131.87	3.89	12	10.82	15.00	508.00	2165	20231031	-8.64	474	20230323	317.30	2165	-8.64	20231031	474	317.30	20230323	2165	-8.64	20231031	474	317.30	20230323	0.00	N	066790	500	280 억		1730846	N	N	0	N	00	N
7	20231031	110640	57	100.00	KOSDAQ	신고가	방송서비스	N	N	N	N		N	1996	52	2	2.67	11200636062	5612165	79.76	1977	2165	1859	2525	1361	1944	1995.78	6.67	-275502	-276033	2146	2045	1847	1746	1548	2095	1796	280	581	500	1360	1	1	56025056	1118	133.07	3.93	12	10.02	15.00	508.00	2165	20231031	-7.81	474	20230323	321.10	2165	-7.81	20231031	474	321.10	20230323	2165	-7.81	20231031	474	321.10	20230323	0.00	N	066790	500	280 억		1832089	N	N	0	N	00	N
8	20231031	100629	57	100.00	KOSDAQ	신고가	방송서비스	N	N	N	N		N	1974	30	2	1.54	9195137941	4609907	65.51	1977	2165	1859	2525	1361	1944	1994.65	6.58	-300298	-300506	2146	2045	1847	1746	1548	2095	1796	280	581	500	1360	1	1	56025056	1106	131.60	3.89	12	8.23	15.00	508.00	2165	20231031	-8.82	474	20230323	316.46	2165	-8.82	20231031	474	316.46	20230323	2165	-8.82	20231031	474	316.46	20230323	0.00	N	066790	500	280 억		1807293	N	N	0	N	00	N
9	20231031	090628	57	100.00	KOSDAQ	신고가	방송서비스	N	N	N	N		N	2030	86	2	4.42	3444426302	1676195	23.82	1977	2165	1967	2525	1361	1944	2054.91	7.02	-180098	-188075	2146	2045	1847	1746	1548	2095	1796	280	581	500	1360	5	1	56025056	1137	135.33	4.00	12	2.99	15.00	508.00	2165	20231031	-6.24	474	20230323	328.27	2165	-6.24	20231031	474	328.27	20230323	2165	-6.24	20231031	474	328.27	20230323	0.00	N	066790	500	280 억		1927493	N	N	0	N	00	N
10	20231030	160618	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1944	338	2	21.05	12944090862	6972400	122.77	1649	1948	1649	2085	1125	1606	1856.34	7.59	742031	767292	1941	1773	1582	1414	1223	1857	1498	280	479	500	1120	1	1	56025056	1089	129.60	3.83	12	12.45	15.00	508.00	2095	20231018	-7.21	474	20230323	310.13	2095	-7.21	20231018	474	310.13	20230323	2095	-7.21	20231018	474	310.13	20230323	0.00	N	066790	500	280 억		2082330	N	N	0	N	00	N
11	20231030	150603	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1923	317	2	19.74	11860843433	6411708	112.90	1649	1948	1649	2085	1125	1606	1849.87	7.54	729079	729079	1941	1773	1582	1414	1223	1857	1498	280	479	500	1120	1	1	56025056	1077	128.20	3.79	12	11.44	15.00	508.00	2095	20231018	-8.21	474	20230323	305.70	2095	-8.21	20231018	474	305.70	20230323	2095	-8.21	20231018	474	305.70	20230323	0.00	N	066790	500	280 억		2069378	N	N	0	N	00	N
12	20231030	140605	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1876	270	2	16.81	10660028392	5773359	101.66	1649	1948	1649	2085	1125	1606	1846.42	7.40	690768	690768	1941	1773	1582	1414	1223	1857	1498	280	479	500	1120	1	1	56025056	1051	125.07	3.69	12	10.30	15.00	508.00	2095	20231018	-10.45	474	20230323	295.78	2095	-10.45	20231018	474	295.78	20230323	2095	-10.45	20231018	474	295.78	20230323	0.00	N	066790	500	280 억		2031067	N	N	0	N	00	N
13	20231030	130605	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1892	286	2	17.81	8011048197	4383864	77.19	1649	1920	1649	2085	1125	1606	1827.39	7.29	659920	659920	1941	1773	1582	1414	1223	1857	1498	280	479	500	1120	1	1	56025056	1060	126.13	3.72	12	7.82	15.00	508.00	2095	20231018	-9.69	474	20230323	299.16	2095	-9.69	20231018	474	299.16	20230323	2095	-9.69	20231018	474	299.16	20230323	0.00	N	066790	500	280 억		2000219	N	N	0	N	00	N
14	20231030	120601	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1895	289	2	18.00	7142092771	3920308	69.03	1649	1920	1649	2085	1125	1606	1821.82	7.39	687397	681977	1941	1773	1582	1414	1223	1857	1498	280	479	500	1120	1	1	56025056	1062	126.33	3.73	12	7.00	15.00	508.00	2095	20231018	-9.55	474	20230323	299.79	2095	-9.55	20231018	474	299.79	20230323	2095	-9.55	20231018	474	299.79	20230323	0.00	N	066790	500	280 억		2027696	N	N	0	N	00	N
15	20231030	110602	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1858	252	2	15.69	5839911623	3227932	56.84	1649	1920	1649	2085	1125	1606	1809.18	6.88	549518	537378	1941	1773	1582	1414	1223	1857	1498	280	479	500	1120	1	1	56025056	1041	123.87	3.66	12	5.76	15.00	508.00	2095	20231018	-11.31	474	20230323	291.98	2095	-11.31	20231018	474	291.98	20230323	2095	-11.31	20231018	474	291.98	20230323	0.00	N	066790	500	280 억		1889817	N	N	0	N	00	N
16	20231030	100602	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1833	227	2	14.13	4481325425	2490608	43.85	1649	1920	1649	2085	1125	1606	1799.29	6.17	354673	354679	1941	1773	1582	1414	1223	1857	1498	280	479	500	1120	1	1	56025056	1027	122.20	3.61	12	4.45	15.00	508.00	2095	20231018	-12.51	474	20230323	286.71	2095	-12.51	20231018	474	286.71	20230323	2095	-12.51	20231018	474	286.71	20230323	0.00	N	066790	500	280 억		1694972	N	N	0	N	00	N
17	20231030	090558	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1888	282	2	17.56	1298985821	724344	12.75	1649	1920	1649	2085	1125	1606	1793.33	4.96	22251	20523	1941	1773	1582	1414	1223	1857	1498	280	479	500	1120	1	1	56025056	1058	125.87	3.72	12	1.29	15.00	508.00	2095	20231018	-9.88	474	20230323	298.31	2095	-9.88	20231018	474	298.31	20230323	2095	-9.88	20231018	474	298.31	20230323	0.00	N	066790	500	280 억		1362550	N	N	0	N	00	N
18	20231027	160531	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1606	42	2	2.69	8843492555	5654091	79.72	1600	1750	1391	2030	1095	1564	1564.04	4.87	-310719	-319072	1750	1656	1506	1412	1262	1704	1460	280	466	500	1090	1	1	56025056	900	107.07	3.16	12	10.09	15.00	508.00	2095	20231018	-23.34	474	20230323	238.82	2095	-23.34	20231018	474	238.82	20230323	2095	-23.34	20231018	474	238.82	20230323	0.00	N	066790	500	280 억		1338200	N	N	0	N	00	N
19	20231027	150600	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1605	41	2	2.62	8522255541	5453939	76.90	1600	1750	1391	2030	1095	1564	1562.59	5.02	-271752	-284574	1750	1656	1506	1412	1262	1704	1460	280	466	500	1090	1	1	56025056	899	107.00	3.16	12	9.73	15.00	508.00	2095	20231018	-23.39	474	20230323	238.61	2095	-23.39	20231018	474	238.61	20230323	2095	-23.39	20231018	474	238.61	20230323	0.00	N	066790	500	280 억		1377167	N	N	0	N	00	N
20	20231027	140558	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1511	-53	5	-3.39	7603349740	4878708	68.79	1600	1750	1391	2030	1095	1564	1558.48	5.38	-173266	-183592	1750	1656	1506	1412	1262	1704	1460	280	466	500	1090	1	1	56025056	847	100.73	2.97	12	8.71	15.00	508.00	2095	20231018	-27.88	474	20230323	218.78	2095	-27.88	20231018	474	218.78	20230323	2095	-27.88	20231018	474	218.78	20230323	0.00	N	066790	500	280 억		1475653	N	N	0	N	00	N
21	20231027	130551	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1488	-76	5	-4.86	7327496710	4695299	66.20	1600	1750	1391	2030	1095	1564	1560.60	5.40	-165661	-176113	1750	1656	1506	1412	1262	1704	1460	280	466	500	1090	1	1	56025056	834	99.20	2.93	12	8.38	15.00	508.00	2095	20231018	-28.97	474	20230323	213.92	2095	-28.97	20231018	474	213.92	20230323	2095	-28.97	20231018	474	213.92	20230323	0.00	N	066790	500	280 억		1483258	N	N	0	N	00	N
22	20231027	120600	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1505	-59	5	-3.77	7017506426	4487427	63.27	1600	1750	1391	2030	1095	1564	1563.82	5.72	-78060	-88512	1750	1656	1506	1412	1262	1704	1460	280	466	500	1090	1	1	56025056	843	100.33	2.96	12	8.01	15.00	508.00	2095	20231018	-28.16	474	20230323	217.51	2095	-28.16	20231018	474	217.51	20230323	2095	-28.16	20231018	474	217.51	20230323	0.00	N	066790	500	280 억		1570859	N	N	0	N	00	N
23	20231027	110606	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1425	-139	5	-8.89	6342799663	4020896	56.69	1600	1750	1391	2030	1095	1564	1577.46	5.85	-41910	-52196	1750	1656	1506	1412	1262	1704	1460	280	466	500	1090	1	1	56025056	798	95.00	2.81	12	7.18	15.00	508.00	2095	20231018	-31.98	474	20230323	200.63	2095	-31.98	20231018	474	200.63	20230323	2095	-31.98	20231018	474	200.63	20230323	0.00	N	066790	500	280 억		1607009	N	N	0	N	00	N
24	20231027	100558	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1515	-49	5	-3.13	4675804702	2903349	40.94	1600	1750	1391	2030	1095	1564	1610.49	6.71	194212	183909	1750	1656	1506	1412	1262	1704	1460	280	466	500	1090	1	1	56025056	849	101.00	2.98	12	5.18	15.00	508.00	2095	20231018	-27.68	474	20230323	219.62	2095	-27.68	20231018	474	219.62	20230323	2095	-27.68	20231018	474	219.62	20230323	0.00	N	066790	500	280 억		1843131	N	N	0	N	00	N
25	20231027	090555	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1671	107	2	6.84	668250266	401446	5.66	1600	1704	1600	2030	1095	1564	1664.61	5.74	-73758	-81877	1750	1656	1506	1412	1262	1704	1460	280	466	500	1090	1	1	56025056	936	111.40	3.29	12	0.72	15.00	508.00	2095	20231018	-20.24	474	20230323	252.53	2095	-20.24	20231018	474	252.53	20230323	2095	-20.24	20231018	474	252.53	20230323	0.00	N	066790	500	280 억		1575161	N	N	0	N	00	N
26	20231026	160551	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1564	213	2	15.77	10825163933	7042439	98.75	1378	1600	1356	1756	946	1351	1537.20	5.95	-360975	-334494	1635	1492	1315	1172	995	1564	1244	280	405	500	940	1	1	56025056	876	104.27	3.08	12	12.57	15.00	508.00	2095	20231018	-25.35	474	20230323	229.96	2095	-25.35	20231018	474	229.96	20230323	2095	-25.35	20231018	474	229.96	20230323	0.00	N	066790	500	280 억		1632762	N	N	0	N	00	N
27	20231026	150550	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1564	213	2	15.77	10390926193	6764304	94.85	1378	1600	1356	1756	946	1351	1536.22	6.08	-325522	-315198	1635	1492	1315	1172	995	1564	1244	280	405	500	940	1	1	56025056	876	104.27	3.08	12	12.07	15.00	508.00	2095	20231018	-25.35	474	20230323	229.96	2095	-25.35	20231018	474	229.96	20230323	2095	-25.35	20231018	474	229.96	20230323	0.00	N	066790	500	280 억		1668215	N	N	0	N	00	N
28	20231026	140551	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1491	140	2	10.36	8984868364	5856104	82.12	1378	1600	1356	1756	946	1351	1534.36	6.21	-288959	-289336	1635	1492	1315	1172	995	1564	1244	280	405	500	940	1	1	56025056	835	99.40	2.94	12	10.45	15.00	508.00	2095	20231018	-28.83	474	20230323	214.56	2095	-28.83	20231018	474	214.56	20230323	2095	-28.83	20231018	474	214.56	20230323	0.00	N	066790	500	280 억		1704778	N	N	0	N	00	N
29	20231026	130550	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1548	197	2	14.58	8321046658	5418079	75.97	1378	1600	1356	1756	946	1351	1535.89	6.43	-229271	-229399	1635	1492	1315	1172	995	1564	1244	280	405	500	940	1	1	56025056	867	103.20	3.05	12	9.67	15.00	508.00	2095	20231018	-26.11	474	20230323	226.58	2095	-26.11	20231018	474	226.58	20230323	2095	-26.11	20231018	474	226.58	20230323	0.00	N	066790	500	280 억		1764466	N	N	0	N	00	N
30	20231026	120549	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1528	177	2	13.10	8004603186	5213342	73.10	1378	1600	1356	1756	946	1351	1535.50	6.20	-291515	-291512	1635	1492	1315	1172	995	1564	1244	280	405	500	940	1	1	56025056	856	101.87	3.01	12	9.31	15.00	508.00	2095	20231018	-27.06	474	20230323	222.36	2095	-27.06	20231018	474	222.36	20230323	2095	-27.06	20231018	474	222.36	20230323	0.00	N	066790	500	280 억		1702222	N	N	0	N	00	N
31	20231026	110555	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1560	209	2	15.47	7076788443	4613867	64.70	1378	1600	1356	1756	946	1351	1533.92	6.30	-264466	-264594	1635	1492	1315	1172	995	1564	1244	280	405	500	940	1	1	56025056	874	104.00	3.07	12	8.24	15.00	508.00	2095	20231018	-25.54	474	20230323	229.11	2095	-25.54	20231018	474	229.11	20230323	2095	-25.54	20231018	474	229.11	20230323	0.00	N	066790	500	280 억		1729271	N	N	0	N	00	N
32	20231026	100553	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1527	176	2	13.03	5425631370	3556662	49.87	1378	1587	1356	1756	946	1351	1525.62	5.82	-395691	-395819	1635	1492	1315	1172	995	1564	1244	280	405	500	940	1	1	56025056	856	101.80	3.01	12	6.35	15.00	508.00	2095	20231018	-27.11	474	20230323	222.15	2095	-27.11	20231018	474	222.15	20230323	2095	-27.11	20231018	474	222.15	20230323	0.00	N	066790	500	280 억		1598046	N	N	0	N	00	N
33	20231026	090552	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1473	122	2	9.03	764780667	525628	7.37	1378	1515	1356	1756	946	1351	1455.53	7.15	-30429	-9254	1635	1492	1315	1172	995	1564	1244	280	405	500	940	1	1	56025056	825	98.20	2.90	12	0.94	15.00	508.00	2095	20231018	-29.69	474	20230323	210.76	2095	-29.69	20231018	474	210.76	20230323	2095	-29.69	20231018	474	210.76	20230323	0.00	N	066790	500	280 억		1963308	N	N	0	N	00	N
34	20231025	160554	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1351	197	2	17.07	9535943557	7107523	87.75	1150	1458	1138	1500	808	1154	1341.67	7.22	382843	395062	1377	1265	1088	976	799	1321	1032	280	346	500	800	1	1	56025056	757	90.07	2.66	12	12.69	15.00	508.00	2095	20231018	-35.51	474	20230323	185.02	2095	-35.51	20231018	474	185.02	20230323	2095	-35.51	20231018	474	185.02	20230323	0.00	N	066790	500	280 억		1981018	N	N	0	N	00	N
35	20231025	150552	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1379	225	2	19.50	9276214420	6916388	85.39	1150	1458	1138	1500	808	1154	1341.19	7.36	422410	421910	1377	1265	1088	976	799	1321	1032	280	346	500	800	1	1	56025056	773	91.93	2.71	12	12.35	15.00	508.00	2095	20231018	-34.18	474	20230323	190.93	2095	-34.18	20231018	474	190.93	20230323	2095	-34.18	20231018	474	190.93	20230323	0.00	N	066790	500	280 억		2020585	N	N	0	N	00	N
36	20231025	140550	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1378	224	2	19.41	8526393661	6357806	78.50	1150	1458	1138	1500	808	1154	1341.09	7.24	388451	387951	1377	1265	1088	976	799	1321	1032	280	346	500	800	1	1	56025056	772	91.87	2.71	12	11.35	15.00	508.00	2095	20231018	-34.22	474	20230323	190.72	2095	-34.22	20231018	474	190.72	20230323	2095	-34.22	20231018	474	190.72	20230323	0.00	N	066790	500	280 억		1986626	N	N	0	N	00	N
37	20231025	130550	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1384	230	2	19.93	7985276660	5968381	73.69	1150	1458	1138	1500	808	1154	1337.93	7.24	389304	388804	1377	1265	1088	976	799	1321	1032	280	346	500	800	1	1	56025056	775	92.27	2.72	12	10.65	15.00	508.00	2095	20231018	-33.94	474	20230323	191.98	2095	-33.94	20231018	474	191.98	20230323	2095	-33.94	20231018	474	191.98	20230323	0.00	N	066790	500	280 억		1987479	N	N	0	N	00	N
38	20231025	120550	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1389	235	2	20.36	7447878211	5576598	68.85	1150	1458	1138	1500	808	1154	1335.56	7.15	365533	365033	1377	1265	1088	976	799	1321	1032	280	346	500	800	1	1	56025056	778	92.60	2.73	12	9.95	15.00	508.00	2095	20231018	-33.70	474	20230323	193.04	2095	-33.70	20231018	474	193.04	20230323	2095	-33.70	20231018	474	193.04	20230323	0.00	N	066790	500	280 억		1963708	N	N	0	N	00	N
39	20231025	110551	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1418	264	2	22.88	6431686756	4856948	59.97	1150	1458	1138	1500	808	1154	1324.22	6.62	219903	218683	1377	1265	1088	976	799	1321	1032	280	346	500	800	1	1	56025056	794	94.53	2.79	12	8.67	15.00	508.00	2095	20231018	-32.32	474	20230323	199.16	2095	-32.32	20231018	474	199.16	20230323	2095	-32.32	20231018	474	199.16	20230323	0.00	N	066790	500	280 억		1818078	N	N	0	N	00	N
40	20231025	100551	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1310	156	2	13.52	3874159105	3018774	37.27	1150	1380	1138	1500	808	1154	1283.36	6.49	184208	183708	1377	1265	1088	976	799	1321	1032	280	346	500	800	1	1	56025056	734	87.33	2.58	12	5.39	15.00	508.00	2095	20231018	-37.47	474	20230323	176.37	2095	-37.47	20231018	474	176.37	20230323	2095	-37.47	20231018	474	176.37	20230323	0.00	N	066790	500	280 억		1782383	N	N	0	N	00	N
41	20231025	090548	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1264	110	2	9.53	464608581	381364	4.71	1150	1264	1138	1500	808	1154	1218.28	6.01	51385	51385	1377	1265	1088	976	799	1321	1032	280	346	500	800	1	1	56025056	708	84.27	2.49	12	0.68	15.00	508.00	2095	20231018	-39.67	474	20230323	166.67	2095	-39.67	20231018	474	166.67	20230323	2095	-39.67	20231018	474	166.67	20230323	0.00	N	066790	500	280 억		1649560	Y	N	0	N	00	N
42	20231024	160538	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1154	48	2	4.34	8556622934	8062781	73.70	1011	1200	911	1437	775	1106	1060.94	5.82	463961	462881	1738	1422	1264	948	790	1343	869	280	331	500	770	1	1	56025056	647	76.93	2.27	12	14.39	15.00	508.00	2095	20231018	-44.92	474	20230323	143.46	2095	-44.92	20231018	474	143.46	20230323	2095	-44.92	20231018	474	143.46	20230323	0.00	N	066790	500	280 억		1598175	N	N	0	N	00	N
43	20231024	150547	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1132	26	2	2.35	8222541230	7766619	70.99	1011	1200	911	1437	775	1106	1058.60	5.86	475415	478596	1738	1422	1264	948	790	1343	869	280	331	500	770	1	1	56025056	634	75.47	2.23	12	13.86	15.00	508.00	2095	20231018	-45.97	474	20230323	138.82	2095	-45.97	20231018	474	138.82	20230323	2095	-45.97	20231018	474	138.82	20230323	0.00	N	066790	500	280 억		1609629	N	N	0	N	00	N
44	20231024	140536	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1152	46	2	4.16	7306550364	6972868	63.74	1011	1200	911	1437	775	1106	1047.72	5.55	390736	393772	1738	1422	1264	948	790	1343	869	280	331	500	770	1	1	56025056	645	76.80	2.27	12	12.45	15.00	508.00	2095	20231018	-45.01	474	20230323	143.04	2095	-45.01	20231018	474	143.04	20230323	2095	-45.01	20231018	474	143.04	20230323	0.00	N	066790	500	280 억		1524950	N	N	0	N	00	N
45	20231024	130543	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1083	-23	5	-2.08	5997766958	5832355	53.31	1011	1142	911	1437	775	1106	1028.14	5.12	272259	271948	1738	1422	1264	948	790	1343	869	280	331	500	770	1	1	56025056	607	72.20	2.13	12	10.41	15.00	508.00	2095	20231018	-48.31	474	20230323	128.48	2095	-48.31	20231018	474	128.48	20230323	2095	-48.31	20231018	474	128.48	20230323	0.00	N	066790	500	280 억		1406473	N	N	0	N	00	N
46	20231024	120548	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1067	-39	5	-3.53	4826213590	4765799	43.56	1011	1097	911	1437	775	1106	1012.35	5.31	322226	321650	1738	1422	1264	948	790	1343	869	280	331	500	770	1	1	56025056	598	71.13	2.10	12	8.51	15.00	508.00	2095	20231018	-49.07	474	20230323	125.11	2095	-49.07	20231018	474	125.11	20230323	2095	-49.07	20231018	474	125.11	20230323	0.00	N	066790	500	280 억		1456440	N	N	0	N	00	N
47	20231024	110543	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1014	-92	5	-8.32	4190657095	4156012	37.99	1011	1097	911	1437	775	1106	1007.95	5.15	279585	279271	1738	1422	1264	948	790	1343	869	280	331	500	770	1	1	56025056	568	67.60	2.00	12	7.42	15.00	508.00	2095	20231018	-51.60	474	20230323	113.92	2095	-51.60	20231018	474	113.92	20230323	2095	-51.60	20231018	474	113.92	20230323	0.00	N	066790	500	280 억		1413799	N	N	0	N	00	N
48	20231024	100538	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1006	-100	5	-9.04	3272698894	3220859	29.44	1011	1097	911	1437	775	1106	1015.63	4.69	152253	152422	1738	1422	1264	948	790	1343	869	280	331	500	770	1	1	56025056	564	67.07	1.98	12	5.75	15.00	508.00	2095	20231018	-51.98	474	20230323	112.24	2095	-51.98	20231018	474	112.24	20230323	2095	-51.98	20231018	474	112.24	20230323	0.00	N	066790	500	280 억		1286467	N	N	0	N	00	N
49	20231024	090542	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	967	-139	5	-12.57	806478536	814951	7.45	1011	1045	911	1437	775	1106	987.21	4.41	76834	55817	1738	1422	1264	948	790	1343	869	280	331	500	770	1	1	56025056	542	64.47	1.90	12	1.45	15.00	508.00	2095	20231018	-53.84	474	20230323	104.01	2095	-53.84	20231018	474	104.01	20230323	2095	-53.84	20231018	474	104.01	20230323	0.00	N	066790	500	280 억		1211048	N	N	0	N	00	N
50	20231023	160535	54	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1106	-474	4	-30.00	12457036597	10926139	382.52	1487	1580	1106	2050	1106	1580	1140.13	4.13	290722	291222	2099	1839	1695	1435	1291	1767	1363	280	470	500	1100	1	1	56025056	620	73.73	2.18	12	19.50	15.00	508.00	2095	20231018	-47.21	474	20230323	133.33	2095	-47.21	20231018	474	133.33	20230323	2095	-47.21	20231018	474	133.33	20230323	0.01	N	066790	500	280 억		1134214	N	N	0	N	01	N
51	20231023	150538	54	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1106	-474	4	-30.00	12424517985	10896737	381.49	1487	1580	1106	2050	1106	1580	1140.21	4.13	290722	291222	2099	1839	1695	1435	1291	1767	1363	280	470	500	1100	1	1	56025056	620	73.73	2.18	12	19.45	15.00	508.00	2095	20231018	-47.21	474	20230323	133.33	2095	-47.21	20231018	474	133.33	20230323	2095	-47.21	20231018	474	133.33	20230323	0.01	N	066790	500	280 억		1134214	N	N	0	N	01	N
52	20231023	140536	54	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1106	-474	4	-30.00	11060958833	9664771	338.36	1487	1580	1106	2050	1106	1580	1144.46	4.31	340667	341167	2099	1839	1695	1435	1291	1767	1363	280	470	500	1100	1	1	56025056	620	73.73	2.18	12	17.25	15.00	508.00	2095	20231018	-47.21	474	20230323	133.33	2095	-47.21	20231018	474	133.33	20230323	2095	-47.21	20231018	474	133.33	20230323	0.01	N	066790	500	280 억		1184159	N	N	0	N	01	N
53	20231023	130539	54	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1106	-474	4	-30.00	10947684525	9562353	334.78	1487	1580	1106	2050	1106	1580	1144.87	4.31	340667	341167	2099	1839	1695	1435	1291	1767	1363	280	470	500	1100	1	1	56025056	620	73.73	2.18	12	17.07	15.00	508.00	2095	20231018	-47.21	474	20230323	133.33	2095	-47.21	20231018	474	133.33	20230323	2095	-47.21	20231018	474	133.33	20230323	0.01	N	066790	500	280 억		1184159	N	N	0	N	01	N
54	20231023	120534	54	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1106	-474	4	-30.00	10899607811	9518884	333.25	1487	1580	1106	2050	1106	1580	1145.05	4.31	340667	341167	2099	1839	1695	1435	1291	1767	1363	280	470	500	1100	1	1	56025056	620	73.73	2.18	12	16.99	15.00	508.00	2095	20231018	-47.21	474	20230323	133.33	2095	-47.21	20231018	474	133.33	20230323	2095	-47.21	20231018	474	133.33	20230323	0.01	N	066790	500	280 억		1184159	N	N	0	N	01	N
55	20231023	110533	54	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1108	-472	5	-29.87	10616087496	9262942	324.29	1487	1580	1106	2050	1106	1580	1146.08	4.29	333711	334211	2099	1839	1695	1435	1291	1767	1363	280	470	500	1100	1	1	56025056	621	73.87	2.18	12	16.53	15.00	508.00	2095	20231018	-47.11	474	20230323	133.76	2095	-47.11	20231018	474	133.76	20230323	2095	-47.11	20231018	474	133.76	20230323	0.01	N	066790	500	280 억		1177203	N	N	0	N	01	N
56	20231023	100530	54	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1150	-430	5	-27.22	6148437302	5254150	183.95	1487	1580	1106	2050	1106	1580	1170.21	4.11	285186	279444	2099	1839	1695	1435	1291	1767	1363	280	470	500	1100	1	1	56025056	644	76.67	2.26	12	9.38	15.00	508.00	2095	20231018	-45.11	474	20230323	142.62	2095	-45.11	20231018	474	142.62	20230323	2095	-45.11	20231018	474	142.62	20230323	0.01	N	066790	500	280 억		1128678	N	N	0	N	01	N
57	20231023	090541	54	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1547	-33	5	-2.09	273878607	177888	6.23	1487	1580	1487	2050	1106	1580	1539.61	3.23	43403	44963	2099	1839	1695	1435	1291	1767	1363	280	470	500	1100	1	1	56025056	867	103.13	3.05	12	0.32	15.00	508.00	2095	20231018	-26.16	474	20230323	226.37	2095	-26.16	20231018	474	226.37	20230323	2095	-26.16	20231018	474	226.37	20230323	0.01	N	066790	500	280 억		886895	N	N	0	N	01	N
58	20231020	160533	53	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1580	-367	5	-18.85	4795791232	2840978	272.49	1947	1955	1551	2530	1363	1947	1688.47	3.07	-183003	-183003	2061	2004	1936	1879	1811	2032	1907	280	583	500	0	1	1	56025056	885	105.33	3.11	12	5.07	15.00	508.00	2095	20231018	-24.58	474	20230323	233.33	2095	-24.58	20231018	474	233.33	20230323	2095	-24.58	20231018	474	233.33	20230323	0.01	N	066790	500	280 억		843492	N	N	0	N	02	N
59	20231020	150534	53	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1665	-282	5	-14.48	4499644900	2656455	254.79	1947	1955	1551	2530	1363	1947	1693.85	2.98	-207076	-207076	2061	2004	1936	1879	1811	2032	1907	280	583	500	0	1	1	56025056	933	111.00	3.28	12	4.74	15.00	508.00	2095	20231018	-20.53	474	20230323	251.27	2095	-20.53	20231018	474	251.27	20230323	2095	-20.53	20231018	474	251.27	20230323	0.01	N	066790	500	280 억		819419	N	N	0	N	02	N
60	20231020	140536	53	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1714	-233	5	-11.97	4160084060	2455238	235.49	1947	1955	1551	2530	1363	1947	1694.37	3.00	-202671	-200620	2061	2004	1936	1879	1811	2032	1907	280	583	500	0	1	1	56025056	960	114.27	3.37	12	4.38	15.00	508.00	2095	20231018	-18.19	474	20230323	261.60	2095	-18.19	20231018	474	261.60	20230323	2095	-18.19	20231018	474	261.60	20230323	0.01	N	066790	500	280 억		823824	N	N	0	N	02	N
61	20231020	130521	53	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1721	-226	5	-11.61	3915393841	2315746	222.11	1947	1955	1551	2530	1363	1947	1690.77	3.07	-183926	-181875	2061	2004	1936	1879	1811	2032	1907	280	583	500	0	1	1	56025056	964	114.73	3.39	12	4.13	15.00	508.00	2095	20231018	-17.85	474	20230323	263.08	2095	-17.85	20231018	474	263.08	20230323	2095	-17.85	20231018	474	263.08	20230323	0.01	N	066790	500	280 억		842569	N	N	0	N	02	N
62	20231020	120531	53	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1643	-304	5	-15.61	3168852131	1889631	181.24	1947	1955	1551	2530	1363	1947	1676.97	3.25	-134751	-132700	2061	2004	1936	1879	1811	2032	1907	280	583	500	0	1	1	56025056	920	109.53	3.23	12	3.37	15.00	508.00	2095	20231018	-21.58	474	20230323	246.62	2095	-21.58	20231018	474	246.62	20230323	2095	-21.58	20231018	474	246.62	20230323	0.01	N	066790	500	280 억		891744	N	N	0	N	02	N
63	20231020	110535	53	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1685	-262	5	-13.46	2881686178	1718178	164.80	1947	1955	1551	2530	1363	1947	1677.18	3.32	-113734	-111683	2061	2004	1936	1879	1811	2032	1907	280	583	500	0	1	1	56025056	944	112.33	3.32	12	3.07	15.00	508.00	2095	20231018	-19.57	474	20230323	255.49	2095	-19.57	20231018	474	255.49	20230323	2095	-19.57	20231018	474	255.49	20230323	0.01	N	066790	500	280 억		912761	N	N	0	N	02	N
64	20231020	100529	53	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1630	-317	5	-16.28	1828315035	1083796	103.95	1947	1955	1551	2530	1363	1947	1686.95	3.73	-1844	3690	2061	2004	1936	1879	1811	2032	1907	280	583	500	0	1	1	56025056	913	108.67	3.21	12	1.93	15.00	508.00	2095	20231018	-22.20	474	20230323	243.88	2095	-22.20	20231018	474	243.88	20230323	2095	-22.20	20231018	474	243.88	20230323	0.01	N	066790	500	280 억		1024651	N	N	0	N	02	N
65	20231020	090530	53	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1902	-45	5	-2.31	89710567	46284	4.44	1947	1955	1900	2530	1363	1947	1938.26	3.72	-4260	-4260	2061	2004	1936	1879	1811	2032	1907	280	583	500	0	1	1	56025056	1066	126.80	3.74	12	0.08	15.00	508.00	2095	20231018	-9.21	474	20230323	301.27	2095	-9.21	20231018	474	301.27	20230323	2095	-9.21	20231018	474	301.27	20230323	0.01	N	066790	500	280 억		1022235	N	N	0	N	02	N
66	20231019	160527	53	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1947	23	2	1.20	2027982395	1041023	28.42	1868	1993	1868	2500	1347	1924	1948.07	3.74	40498	30786	2213	2068	1950	1805	1687	2009	1746	280	576	500	0	1	1	56025056	1091	129.80	3.83	12	1.86	15.00	508.00	2095	20231018	-7.06	474	20230323	310.76	2095	-7.06	20231018	474	310.76	20230323	2095	-7.06	20231018	474	310.76	20230323	0.01	N	066790	500	280 억		1026495	N	N	0	N	02	N
67	20231019	150526	53	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1923	-1	5	-0.05	1849497137	948454	25.90	1868	1993	1868	2500	1347	1924	1950.01	3.74	40498	30786	2213	2068	1950	1805	1687	2009	1746	280	576	500	0	1	1	56025056	1077	128.20	3.79	12	1.69	15.00	508.00	2095	20231018	-8.21	474	20230323	305.70	2095	-8.21	20231018	474	305.70	20230323	2095	-8.21	20231018	474	305.70	20230323	0.01	N	066790	500	280 억		1026495	N	N	0	N	02	N
68	20231019	140529	53	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1936	12	2	0.62	1529204895	783419	21.39	1868	1993	1868	2500	1347	1924	1951.96	3.75	42706	32994	2213	2068	1950	1805	1687	2009	1746	280	576	500	0	1	1	56025056	1085	129.07	3.81	12	1.40	15.00	508.00	2095	20231018	-7.59	474	20230323	308.44	2095	-7.59	20231018	474	308.44	20230323	2095	-7.59	20231018	474	308.44	20230323	0.01	N	066790	500	280 억		1028703	N	N	0	N	02	N
69	20231019	130524	53	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1939	15	2	0.78	1420095906	726864	19.85	1868	1993	1868	2500	1347	1924	1953.73	3.81	58711	48999	2213	2068	1950	1805	1687	2009	1746	280	576	500	0	1	1	56025056	1086	129.27	3.82	12	1.30	15.00	508.00	2095	20231018	-7.45	474	20230323	309.07	2095	-7.45	20231018	474	309.07	20230323	2095	-7.45	20231018	474	309.07	20230323	0.01	N	066790	500	280 억		1044708	N	N	0	N	02	N
70	20231019	120529	53	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1960	36	2	1.87	1201556095	614666	16.78	1868	1993	1868	2500	1347	1924	1954.81	3.75	43319	33607	2213	2068	1950	1805	1687	2009	1746	280	576	500	0	1	1	56025056	1098	130.67	3.86	12	1.10	15.00	508.00	2095	20231018	-6.44	474	20230323	313.50	2095	-6.44	20231018	474	313.50	20230323	2095	-6.44	20231018	474	313.50	20230323	0.01	N	066790	500	280 억		1029316	N	N	0	N	02	N
71	20231019	110528	53	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1962	38	2	1.98	1077332435	550897	15.04	1868	1993	1868	2500	1347	1924	1955.60	3.75	43748	33252	2213	2068	1950	1805	1687	2009	1746	280	576	500	0	1	1	56025056	1099	130.80	3.86	12	0.98	15.00	508.00	2095	20231018	-6.35	474	20230323	313.92	2095	-6.35	20231018	474	313.92	20230323	2095	-6.35	20231018	474	313.92	20230323	0.01	N	066790	500	280 억		1029745	N	N	0	N	02	N
72	20231019	100523	53	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1968	44	2	2.29	810383067	413641	11.29	1868	1993	1868	2500	1347	1924	1959.15	3.76	45589	35877	2213	2068	1950	1805	1687	2009	1746	280	576	500	0	1	1	56025056	1103	131.20	3.87	12	0.74	15.00	508.00	2095	20231018	-6.06	474	20230323	315.19	2095	-6.06	20231018	474	315.19	20230323	2095	-6.06	20231018	474	315.19	20230323	0.01	N	066790	500	280 억		1031586	N	N	0	N	02	N
73	20231019	090528	53	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1900	-24	5	-1.25	55603543	29399	0.80	1868	1922	1868	2500	1347	1924	1891.34	3.60	1238	804	2213	2068	1950	1805	1687	2009	1746	280	576	500	0	1	1	56025056	1064	126.67	3.74	12	0.05	15.00	508.00	2095	20231018	-9.31	474	20230323	300.84	2095	-9.31	20231018	474	300.84	20230323	2095	-9.31	20231018	474	300.84	20230323	0.01	N	066790	500	280 억		987235	N	N	0	N	02	N
74	20231018	160531	53	100.00	KOSDAQ	신고가	방송서비스	N	N	N	N		N	1924	62	2	3.33	7166466632	3650706	394.68	2015	2095	1832	2420	1304	1862	1963.13	3.59	-221742	-228681	2049	1955	1875	1781	1701	2002	1828	280	558	500	0	1	1	56025056	1078	128.27	3.79	12	6.52	15.00	508.00	2095	20231018	-8.16	474	20230323	305.91	2095	-8.16	20231018	474	305.91	20230323	2095	-8.16	20231018	474	305.91	20230323	0.01	N	066790	500	280 억		985983	N	N	0	N	02	N
75	20231018	150523	53	100.00	KOSDAQ	신고가	방송서비스	N	N	N	N		N	1943	81	2	4.35	6919079552	3522766	380.85	2015	2095	1832	2420	1304	1862	1964.15	3.59	-221946	-234086	2049	1955	1875	1781	1701	2002	1828	280	558	500	0	1	1	56025056	1089	129.53	3.82	12	6.29	15.00	508.00	2095	20231018	-7.26	474	20230323	309.92	2095	-7.26	20231018	474	309.92	20230323	2095	-7.26	20231018	474	309.92	20230323	0.01	N	066790	500	280 억		985779	N	N	0	N	02	N
76	20231018	140520	53	100.00	KOSDAQ	신고가	방송서비스	N	N	N	N		N	1867	5	2	0.27	6163000726	3126874	338.05	2015	2095	1832	2420	1304	1862	1971.03	3.68	-197477	-214460	2049	1955	1875	1781	1701	2002	1828	280	558	500	0	1	1	56025056	1046	124.47	3.68	12	5.58	15.00	508.00	2095	20231018	-10.88	474	20230323	293.88	2095	-10.88	20231018	474	293.88	20230323	2095	-10.88	20231018	474	293.88	20230323	0.01	N	066790	500	280 억		1010248	N	N	0	N	02	N
77	20231018	130516	53	100.00	KOSDAQ	신고가	방송서비스	N	N	N	N		N	1863	1	2	0.05	5838394221	2951679	319.11	2015	2095	1844	2420	1304	1862	1978.05	3.80	-165237	-181902	2049	1955	1875	1781	1701	2002	1828	280	558	500	0	1	1	56025056	1044	124.20	3.67	12	5.27	15.00	508.00	2095	20231018	-11.07	474	20230323	293.04	2095	-11.07	20231018	474	293.04	20230323	2095	-11.07	20231018	474	293.04	20230323	0.01	N	066790	500	280 억		1042488	N	N	0	N	02	N
78	20231018	120525	53	100.00	KOSDAQ	신고가	방송서비스	N	N	N	N		N	1952	90	2	4.83	4591009084	2290358	247.61	2015	2095	1881	2420	1304	1862	2004.59	4.06	-94073	-110738	2049	1955	1875	1781	1701	2002	1828	280	558	500	0	1	1	56025056	1094	130.13	3.84	12	4.09	15.00	508.00	2095	20231018	-6.83	474	20230323	311.81	2095	-6.83	20231018	474	311.81	20230323	2095	-6.83	20231018	474	311.81	20230323	0.01	N	066790	500	280 억		1113652	N	N	0	N	02	N
79	20231018	110521	53	100.00	KOSDAQ	신고가	방송서비스	N	N	N	N		N	1993	131	2	7.04	3759458665	1866991	201.84	2015	2095	1881	2420	1304	1862	2013.76	4.22	-48309	-64974	2049	1955	1875	1781	1701	2002	1828	280	558	500	0	1	1	56025056	1117	132.87	3.92	12	3.33	15.00	508.00	2095	20231018	-4.87	474	20230323	320.46	2095	-4.87	20231018	474	320.46	20230323	2095	-4.87	20231018	474	320.46	20230323	0.01	N	066790	500	280 억		1159416	N	N	0	N	02	N
80	20231018	100524	53	100.00	KOSDAQ	신고가	방송서비스	N	N	N	N		N	2005	143	2	7.68	2750787567	1361545	147.20	2015	2095	1881	2420	1304	1862	2020.51	4.41	1930	-8525	2049	1955	1875	1781	1701	2002	1828	280	558	500	0	5	1	56025056	1123	133.67	3.95	12	2.43	15.00	508.00	2095	20231018	-4.30	474	20230323	323.00	2095	-4.30	20231018	474	323.00	20230323	2095	-4.30	20231018	474	323.00	20230323	0.01	N	066790	500	280 억		1209655	N	N	0	N	02	N
81	20231018	090520	53	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2020	158	2	8.49	757917463	377707	40.83	2015	2035	1881	2420	1304	1862	2007.19	4.29	-29981	-35212	2049	1955	1875	1781	1701	2002	1828	280	558	500	0	5	1	56025056	1132	134.67	3.98	12	0.67	15.00	508.00	2075	20231016	-2.65	474	20230323	326.16	2075	-2.65	20231016	474	326.16	20230323	2075	-2.65	20231016	474	326.16	20230323	0.01	N	066790	500	280 억		1177744	N	N	0	N	02	N
82	20231017	160524	53	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1862	11	2	0.59	1719815154	913823	30.88	1840	1969	1795	2405	1296	1851	1882.00	4.40	58009	57292	2263	2056	1868	1661	1473	2160	1765	280	554	500	0	1	1	56025056	1043	124.13	3.67	12	1.63	15.00	508.00	2075	20231016	-10.27	474	20230323	292.83	2075	-10.27	20231016	474	292.83	20230323	2075	-10.27	20231016	474	292.83	20230323	0.01	N	066790	500	280 억		1207725	N	N	0	N	02	N
83	20231017	150524	53	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1866	15	2	0.81	1558196127	826721	27.94	1840	1969	1795	2405	1296	1851	1884.79	4.40	58009	58097	2263	2056	1868	1661	1473	2160	1765	280	554	500	0	1	1	56025056	1045	124.40	3.67	12	1.48	15.00	508.00	2075	20231016	-10.07	474	20230323	293.67	2075	-10.07	20231016	474	293.67	20230323	2075	-10.07	20231016	474	293.67	20230323	0.01	N	066790	500	280 억		1207725	N	N	0	N	02	N
84	20231017	140526	53	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1853	2	2	0.11	1442145046	764135	25.82	1840	1969	1795	2405	1296	1851	1887.29	4.41	59861	62962	2263	2056	1868	1661	1473	2160	1765	280	554	500	0	1	1	56025056	1038	123.53	3.65	12	1.36	15.00	508.00	2075	20231016	-10.70	474	20230323	290.93	2075	-10.70	20231016	474	290.93	20230323	2075	-10.70	20231016	474	290.93	20230323	0.01	N	066790	500	280 억		1209577	N	N	0	N	02	N
85	20231017	130521	53	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1882	31	2	1.67	1262909848	668527	22.59	1840	1969	1795	2405	1296	1851	1889.09	4.40	59334	61636	2263	2056	1868	1661	1473	2160	1765	280	554	500	0	1	1	56025056	1054	125.47	3.70	12	1.19	15.00	508.00	2075	20231016	-9.30	474	20230323	297.05	2075	-9.30	20231016	474	297.05	20230323	2075	-9.30	20231016	474	297.05	20230323	0.01	N	066790	500	280 억		1209050	N	N	0	N	02	N
86	20231017	120522	53	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1883	32	2	1.73	964950804	511627	17.29	1840	1969	1795	2405	1296	1851	1886.04	4.22	7565	3080	2263	2056	1868	1661	1473	2160	1765	280	554	500	0	1	1	56025056	1055	125.53	3.71	12	0.91	15.00	508.00	2075	20231016	-9.25	474	20230323	297.26	2075	-9.25	20231016	474	297.26	20230323	2075	-9.25	20231016	474	297.26	20230323	0.01	N	066790	500	280 억		1157281	N	N	0	N	02	N
87	20231017	110518	53	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1899	48	2	2.59	798659755	423287	14.30	1840	1969	1795	2405	1296	1851	1886.80	4.25	17044	12559	2263	2056	1868	1661	1473	2160	1765	280	554	500	0	1	1	56025056	1064	126.60	3.74	12	0.76	15.00	508.00	2075	20231016	-8.48	474	20230323	300.63	2075	-8.48	20231016	474	300.63	20230323	2075	-8.48	20231016	474	300.63	20230323	0.01	N	066790	500	280 억		1166760	N	N	0	N	02	N
88	20231017	100515	53	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1895	44	2	2.38	616869038	327244	11.06	1840	1969	1795	2405	1296	1851	1885.04	4.21	7144	1868	2263	2056	1868	1661	1473	2160	1765	280	554	500	0	1	1	56025056	1062	126.33	3.73	12	0.58	15.00	508.00	2075	20231016	-8.67	474	20230323	299.79	2075	-8.67	20231016	474	299.79	20230323	2075	-8.67	20231016	474	299.79	20230323	0.01	N	066790	500	280 억		1156860	N	N	0	N	02	N
89	20231017	090518	53	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1825	-26	5	-1.40	58195881	31999	1.08	1840	1840	1795	2405	1296	1851	1818.68	4.19	1506	1506	2263	2056	1868	1661	1473	2160	1765	280	554	500	0	1	1	56025056	1022	121.67	3.59	12	0.06	15.00	508.00	2075	20231016	-12.05	474	20230323	285.02	2075	-12.05	20231016	474	285.02	20230323	2075	-12.05	20231016	474	285.02	20230323	0.01	N	066790	500	280 억		1151222	N	N	0	N	02	N
90	20231016	160519	53	100.00	KOSDAQ	신고가	방송서비스	N	N	N	N		N	1851	87	2	4.93	5387446128	2946434	68.95	1773	2075	1680	2290	1235	1764	1828.45	4.19	63910	28671	2077	1920	1773	1616	1469	1999	1695	280	526	500	0	1	1	56025056	1037	123.40	3.64	12	5.26	15.00	508.00	2075	20231016	-10.80	474	20230323	290.51	2075	-10.80	20231016	474	290.51	20230323	2075	-10.80	20231016	474	290.51	20230323	0.07	N	066790	500	280 억		1149716	N	N	0	N	02	N
91	20231016	150518	53	100.00	KOSDAQ	신고가	방송서비스	N	N	N	N		N	1872	108	2	6.12	5250269486	2872626	67.22	1773	2075	1680	2290	1235	1764	1827.69	4.19	63910	29964	2077	1920	1773	1616	1469	1999	1695	280	526	500	0	1	1	56025056	1049	124.80	3.69	12	5.13	15.00	508.00	2075	20231016	-9.78	474	20230323	294.94	2075	-9.78	20231016	474	294.94	20230323	2075	-9.78	20231016	474	294.94	20230323	0.07	N	066790	500	280 억		1149716	N	N	0	N	02	N
92	20231016	140519	53	100.00	KOSDAQ	신고가	방송서비스	N	N	N	N		N	1814	50	2	2.83	4721657842	2587136	60.54	1773	2075	1680	2290	1235	1764	1825.05	4.15	53768	12043	2077	1920	1773	1616	1469	1999	1695	280	526	500	0	1	1	56025056	1016	120.93	3.57	12	4.62	15.00	508.00	2075	20231016	-12.58	474	20230323	282.70	2075	-12.58	20231016	474	282.70	20230323	2075	-12.58	20231016	474	282.70	20230323	0.07	N	066790	500	280 억		1139574	N	N	0	N	02	N
93	20231016	130517	53	100.00	KOSDAQ	신고가	방송서비스	N	N	N	N		N	1793	29	2	1.64	4175034603	2287269	53.52	1773	2075	1680	2290	1235	1764	1825.34	3.98	7634	-32039	2077	1920	1773	1616	1469	1999	1695	280	526	500	0	1	1	56025056	1005	119.53	3.53	12	4.08	15.00	508.00	2075	20231016	-13.59	474	20230323	278.27	2075	-13.59	20231016	474	278.27	20230323	2075	-13.59	20231016	474	278.27	20230323	0.07	N	066790	500	280 억		1093440	N	N	0	N	02	N
94	20231016	120516	53	100.00	KOSDAQ	신고가	방송서비스	N	N	N	N		N	1724	-40	5	-2.27	3637163842	1986447	46.48	1773	2075	1680	2290	1235	1764	1830.99	3.90	-15406	-45955	2077	1920	1773	1616	1469	1999	1695	280	526	500	0	1	1	56025056	966	114.93	3.39	12	3.55	15.00	508.00	2075	20231016	-16.92	474	20230323	263.71	2075	-16.92	20231016	474	263.71	20230323	2075	-16.92	20231016	474	263.71	20230323	0.07	N	066790	500	280 억		1070400	N	N	0	N	02	N
95	20231016	110515	53	100.00	KOSDAQ	신고가	방송서비스	N	N	N	N		N	1708	-56	5	-3.17	3261748912	1769297	41.40	1773	2075	1680	2290	1235	1764	1843.53	3.94	-3063	-29337	2077	1920	1773	1616	1469	1999	1695	280	526	500	0	1	1	56025056	957	113.87	3.36	12	3.16	15.00	508.00	2075	20231016	-17.69	474	20230323	260.34	2075	-17.69	20231016	474	260.34	20230323	2075	-17.69	20231016	474	260.34	20230323	0.07	N	066790	500	280 억		1082743	N	N	0	N	02	N
96	20231016	100510	53	100.00	KOSDAQ	신고가	방송서비스	N	N	N	N		N	1819	55	2	3.12	2302202807	1217102	28.48	1773	2075	1680	2290	1235	1764	1891.54	3.97	2851	-15771	2077	1920	1773	1616	1469	1999	1695	280	526	500	0	1	1	56025056	1019	121.27	3.58	12	2.17	15.00	508.00	2075	20231016	-12.34	474	20230323	283.76	2075	-12.34	20231016	474	283.76	20230323	2075	-12.34	20231016	474	283.76	20230323	0.07	N	066790	500	280 억		1088657	N	N	0	N	02	N
97	20231016	090514	53	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1753	-11	5	-0.62	254568201	145231	3.40	1773	1780	1680	2290	1235	1764	1752.85	3.80	-41783	-44428	2077	1920	1773	1616	1469	1999	1695	280	526	500	0	1	1	56025056	982	116.87	3.45	12	0.26	15.00	508.00	1930	20231013	-9.17	474	20230323	269.83	1930	-9.17	20231013	474	269.83	20230323	1930	-9.17	20231013	474	269.83	20230323	0.07	N	066790	500	280 억		1044023	N	N	0	N	02	N
98	20231012	160527	53	100.00	KOSDAQ	신고가	방송서비스	N	N	N	N		N	1758	336	2	23.63	6957462370	4224402	247.46	1410	1800	1410	1848	996	1422	1646.43	3.91	176500	202758	1574	1498	1424	1348	1274	1461	1311	280	426	500	0	1	1	56025056	985	117.20	3.46	12	7.54	15.00	508.00	1800	20231012	-2.33	465	20221007	278.06	1800	-2.33	20231012	474	270.89	20230323	1800	-2.33	20231012	474	270.89	20230323	0.11	N	066790	500	280 억		1073936	N	N	0	N	02	N
99	20231012	150517	53	100.00	KOSDAQ	신고가	방송서비스	N	N	N	N		N	1719	297	2	20.89	6304824962	3849735	225.51	1410	1800	1410	1848	996	1422	1637.74	3.88	166929	181369	1574	1498	1424	1348	1274	1461	1311	280	426	500	0	1	1	56025056	963	114.60	3.38	12	6.87	15.00	508.00	1800	20231012	-4.50	465	20221007	269.68	1800	-4.50	20231012	474	262.66	20230323	1800	-4.50	20231012	474	262.66	20230323	0.11	N	066790	500	280 억		1064365	N	N	0	N	02	N
100	20231012	140516	53	100.00	KOSDAQ	신고가	방송서비스	N	N	N	N		N	1710	288	2	20.25	4590623557	2866722	167.93	1410	1710	1410	1848	996	1422	1601.36	3.81	147362	157142	1574	1498	1424	1348	1274	1461	1311	280	426	500	0	1	1	56025056	958	114.00	3.37	12	5.12	15.00	508.00	1710	20231012	0.00	465	20221007	267.74	1710	0.00	20231012	474	260.76	20230323	1710	0.00	20231012	474	260.76	20230323	0.11	N	066790	500	280 억		1044798	Y	N	0	N	02	N
101	20231012	130516	53	100.00	KOSDAQ	신고가	방송서비스	N	N	N	N		N	1577	155	2	10.90	3474181050	2199136	128.82	1410	1685	1410	1848	996	1422	1579.80	3.68	112454	118374	1574	1498	1424	1348	1274	1461	1311	280	426	500	0	1	1	56025056	884	105.13	3.10	12	3.93	15.00	508.00	1685	20231012	-6.41	465	20221007	239.14	1685	-6.41	20231012	474	232.70	20230323	1685	-6.41	20231012	474	232.70	20230323	0.11	N	066790	500	280 억		1009890	N	N	0	N	02	N
102	20231012	120524	53	100.00	KOSDAQ	신고가	방송서비스	N	N	N	N		N	1639	217	2	15.26	3157107211	1999765	117.14	1410	1685	1410	1848	996	1422	1578.75	3.53	71109	71082	1574	1498	1424	1348	1274	1461	1311	280	426	500	0	1	1	56025056	918	109.27	3.23	12	3.57	15.00	508.00	1685	20231012	-2.73	465	20221007	252.47	1685	-2.73	20231012	474	245.78	20230323	1685	-2.73	20231012	474	245.78	20230323	0.11	N	066790	500	280 억		968545	N	N	0	N	02	N
103	20231012	110522	53	100.00	KOSDAQ	신고가	방송서비스	N	N	N	N		N	1583	161	2	11.32	2477450229	1585836	92.90	1410	1650	1410	1848	996	1422	1562.25	3.34	20491	20874	1574	1498	1424	1348	1274	1461	1311	280	426	500	0	1	1	56025056	887	105.53	3.12	12	2.83	15.00	508.00	1650	20231012	-4.06	465	20221007	240.43	1650	-4.06	20231012	474	233.97	20230323	1650	-4.06	20231012	474	233.97	20230323	0.11	N	066790	500	280 억		917927	N	N	0	N	02	N
104	20231012	100521	53	100.00	KOSDAQ	신고가	방송서비스	N	N	N	N		N	1555	133	2	9.35	905435002	601527	35.24	1410	1555	1410	1848	996	1422	1505.25	3.43	43750	46164	1574	1498	1424	1348	1274	1461	1311	280	426	500	0	1	1	56025056	871	103.67	3.06	12	1.07	15.00	508.00	1555	20231012	0.00	465	20221007	234.41	1555	0.00	20231012	474	228.06	20230323	1555	0.00	20231012	474	228.06	20230323	0.11	N	066790	500	280 억		941186	N	N	0	N	02	N
105	20231012	090523	53	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1435	13	2	0.91	55121845	38685	2.27	1410	1444	1410	1848	996	1422	1424.90	3.24	-8956	-8956	1574	1498	1424	1348	1274	1461	1311	280	426	500	0	1	1	56025056	804	95.67	2.82	12	0.07	15.00	508.00	1500	20231011	-4.33	465	20221007	208.60	1500	-4.33	20231011	474	202.74	20230323	1500	-4.33	20231011	474	202.74	20230323	0.11	N	066790	500	280 억		888480	N	N	0	N	02	N
106	20231011	160518	53	100.00	KOSDAQ	신고가	방송서비스	N	N	N	N		N	1422	-10	5	-0.70	2464739643	1701283	62.49	1432	1500	1350	1861	1003	1432	1448.77	3.27	26029	25393	1509	1470	1417	1378	1325	1490	1398	280	429	500	0	1	1	56025056	797	94.80	2.80	12	3.04	15.00	508.00	1500	20231011	-5.20	459	20221006	209.80	1500	-5.20	20231011	474	200.00	20230323	1500	-5.20	20231011	474	200.00	20230323	0.11	N	066790	500	280 억		897436	N	N	0	N	02	N
107	20231011	150518	53	100.00	KOSDAQ	신고가	방송서비스	N	N	N	N		N	1401	-31	5	-2.16	2285517040	1572684	57.76	1432	1500	1390	1861	1003	1432	1453.26	3.30	33402	40461	1509	1470	1417	1378	1325	1490	1398	280	429	500	0	1	1	56025056	785	93.40	2.76	12	2.81	15.00	508.00	1500	20231011	-6.60	459	20221006	205.23	1500	-6.60	20231011	474	195.57	20230323	1500	-6.60	20231011	474	195.57	20230323	0.11	N	066790	500	280 억		904809	N	N	0	N	02	N
108	20231011	140523	53	100.00	KOSDAQ	신고가	방송서비스	N	N	N	N		N	1448	16	2	1.12	1781659208	1220801	44.84	1432	1500	1390	1861	1003	1432	1459.42	3.34	45865	43161	1509	1470	1417	1378	1325	1490	1398	280	429	500	0	1	1	56025056	811	96.53	2.85	12	2.18	15.00	508.00	1500	20231011	-3.47	459	20221006	215.47	1500	-3.47	20231011	474	205.49	20230323	1500	-3.47	20231011	474	205.49	20230323	0.11	N	066790	500	280 억		917272	N	N	0	N	02	N
109	20231011	130514	53	100.00	KOSDAQ	신고가	방송서비스	N	N	N	N		N	1448	16	2	1.12	1441108706	983200	36.11	1432	1500	1390	1861	1003	1432	1465.73	3.32	40896	39993	1509	1470	1417	1378	1325	1490	1398	280	429	500	0	1	1	56025056	811	96.53	2.85	12	1.75	15.00	508.00	1500	20231011	-3.47	459	20221006	215.47	1500	-3.47	20231011	474	205.49	20230323	1500	-3.47	20231011	474	205.49	20230323	0.11	N	066790	500	280 억		912303	N	N	0	N	02	N
110	20231011	120524	53	100.00	KOSDAQ	신고가	방송서비스	N	N	N	N		N	1498	66	2	4.61	1220869820	833149	30.60	1432	1500	1390	1861	1003	1432	1465.37	3.30	33159	30548	1509	1470	1417	1378	1325	1490	1398	280	429	500	0	1	1	56025056	839	99.87	2.95	12	1.49	15.00	508.00	1500	20231011	-0.13	459	20221006	226.36	1500	-0.13	20231011	474	216.03	20230323	1500	-0.13	20231011	474	216.03	20230323	0.11	N	066790	500	280 억		904566	N	N	0	N	02	N
111	20231011	110520	53	100.00	KOSDAQ	신고가	방송서비스	N	N	N	N		N	1486	54	2	3.77	1058812349	724693	26.62	1432	1500	1390	1861	1003	1432	1461.05	3.26	23291	18877	1509	1470	1417	1378	1325	1490	1398	280	429	500	0	1	1	56025056	833	99.07	2.93	12	1.29	15.00	508.00	1500	20231011	-0.93	459	20221006	223.75	1500	-0.93	20231011	474	213.50	20230323	1500	-0.93	20231011	474	213.50	20230323	0.11	N	066790	500	280 억		894698	N	N	0	N	02	N
112	20231011	100516	53	100.00	KOSDAQ	신고가	방송서비스	N	N	N	N		N	1454	22	2	1.54	415240027	289211	10.62	1432	1458	1390	1861	1003	1432	1435.77	3.25	19989	10765	1509	1470	1417	1378	1325	1490	1398	280	429	500	0	1	1	56025056	815	96.93	2.86	12	0.52	15.00	508.00	1458	20231011	-0.27	459	20221006	216.78	1458	-0.27	20231011	474	206.75	20230323	1458	-0.27	20231011	474	206.75	20230323	0.11	N	066790	500	280 억		891396	N	N	0	N	02	N
113	20231011	090519	53	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1390	-42	5	-2.93	131062613	92407	3.39	1432	1444	1390	1861	1003	1432	1418.32	3.13	-11484	-15426	1509	1470	1417	1378	1325	1490	1398	280	429	500	0	1	1	56025056	779	92.67	2.74	12	0.16	15.00	508.00	1456	20231010	-4.53	459	20221006	202.83	1456	-4.53	20231010	474	193.25	20230323	1456	-4.53	20231010	474	193.25	20230323	0.11	N	066790	500	280 억		859923	N	N	0	N	02	N
114	20231010	160513	53	100.00	KOSDAQ	신고가	방송서비스	N	N	N	N		N	1432	68	2	4.99	3829608582	2713507	193.89	1368	1456	1364	1773	955	1364	1411.32	3.17	419522	436393	1457	1410	1330	1283	1203	1434	1307	280	409	500	0	1	1	56025056	802	95.47	2.82	12	4.84	15.00	508.00	1456	20231010	-1.65	450	20221005	218.22	1456	-1.65	20231010	474	202.11	20230323	1456	-1.65	20231010	474	202.11	20230323	0.11	N	066790	500	280 억		871407	N	N	0	N	02	N
115	20231010	150512	53	100.00	KOSDAQ	신고가	방송서비스	N	N	N	N		N	1436	72	2	5.28	3648334003	2587149	184.86	1368	1456	1364	1773	955	1364	1410.18	3.18	420788	436176	1457	1410	1330	1283	1203	1434	1307	280	409	500	0	1	1	56025056	805	95.73	2.83	12	4.62	15.00	508.00	1456	20231010	-1.37	450	20221005	219.11	1456	-1.37	20231010	474	202.95	20230323	1456	-1.37	20231010	474	202.95	20230323	0.11	N	066790	500	280 억		872673	N	N	0	N	02	N
116	20231010	140515	53	100.00	KOSDAQ	신고가	방송서비스	N	N	N	N		N	1428	64	2	4.69	3407021506	2418480	172.81	1368	1456	1364	1773	955	1364	1408.75	3.10	400431	406831	1457	1410	1330	1283	1203	1434	1307	280	409	500	0	1	1	56025056	800	95.20	2.81	12	4.32	15.00	508.00	1456	20231010	-1.92	450	20221005	217.33	1456	-1.92	20231010	474	201.27	20230323	1456	-1.92	20231010	474	201.27	20230323	0.11	N	066790	500	280 억		852316	N	N	0	N	02	N
117	20231010	130510	53	100.00	KOSDAQ	신고가	방송서비스	N	N	N	N		N	1427	63	2	4.62	3265049055	2318456	165.66	1368	1456	1364	1773	955	1364	1408.30	3.02	378162	385922	1457	1410	1330	1283	1203	1434	1307	280	409	500	0	1	1	56025056	799	95.13	2.81	12	4.14	15.00	508.00	1456	20231010	-1.99	450	20221005	217.11	1456	-1.99	20231010	474	201.05	20230323	1456	-1.99	20231010	474	201.05	20230323	0.11	N	066790	500	280 억		830047	N	N	0	N	02	N
118	20231010	120510	53	100.00	KOSDAQ	신고가	방송서비스	N	N	N	N		N	1378	14	2	1.03	3109718014	2208013	157.77	1368	1456	1364	1773	955	1364	1408.39	3.06	388484	403671	1457	1410	1330	1283	1203	1434	1307	280	409	500	0	1	1	56025056	772	91.87	2.71	12	3.94	15.00	508.00	1456	20231010	-5.36	450	20221005	206.22	1456	-5.36	20231010	474	190.72	20230323	1456	-5.36	20231010	474	190.72	20230323	0.11	N	066790	500	280 억		840369	N	N	0	N	02	N
119	20231010	110503	53	100.00	KOSDAQ	신고가	방송서비스	N	N	N	N		N	1404	40	2	2.93	2265993222	1615154	115.41	1368	1443	1364	1773	955	1364	1402.97	2.84	328006	334877	1457	1410	1330	1283	1203	1434	1307	280	409	500	0	1	1	56025056	787	93.60	2.76	12	2.88	15.00	508.00	1443	20231010	-2.70	450	20221005	212.00	1443	-2.70	20231010	474	196.20	20230323	1443	-2.70	20231010	474	196.20	20230323	0.11	N	066790	500	280 억		779891	N	N	0	N	02	N
120	20231010	100506	53	100.00	KOSDAQ	신고가	방송서비스	N	N	N	N		N	1381	17	2	1.25	1568223308	1121717	80.15	1368	1443	1364	1773	955	1364	1398.07	2.37	199047	198850	1457	1410	1330	1283	1203	1434	1307	280	409	500	0	1	1	56025056	774	92.07	2.72	12	2.00	15.00	508.00	1443	20231010	-4.30	450	20221005	206.89	1443	-4.30	20231010	474	191.35	20230323	1443	-4.30	20231010	474	191.35	20230323	0.11	N	066790	500	280 억		650932	N	N	0	N	02	N
121	20231010	090504	53	100.00	KOSDAQ	신고가	방송서비스	N	N	N	N		N	1391	27	2	1.98	1005487600	717136	51.24	1368	1443	1364	1773	955	1364	1402.11	2.11	127542	127493	1457	1410	1330	1283	1203	1434	1307	280	409	500	0	1	1	56025056	779	92.73	2.74	12	1.28	15.00	508.00	1443	20231010	-3.60	450	20221005	209.11	1443	-3.60	20231010	474	193.46	20230323	1443	-3.60	20231010	474	193.46	20230323	0.11	N	066790	500	280 억		579427	N	N	0	N	02	N
122	20231006	160510	59	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1364	69	2	5.33	1830444250	1378106	64.24	1320	1377	1250	1683	907	1295	1328.15	1.65	0	0	1483	1388	1320	1225	1157	1355	1192	280	388	500	0	1	1	56025056	764	90.93	2.69	12	2.46	15.00	508.00	1415	20231005	-3.60	439	20221004	210.71	1415	-3.60	20231005	474	187.76	20230323	1415	-3.60	20231005	459	197.17	20221006	0.12	N	066790	500	280 억		451885	N	N	0	N	02	Y
123	20231006	150501	59	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1365	70	2	5.41	1598418302	1207999	56.31	1320	1377	1250	1683	907	1295	1323.31	1.65	0	0	1483	1388	1320	1225	1157	1355	1192	280	388	500	0	1	1	56025056	765	91.00	2.69	12	2.16	15.00	508.00	1415	20231005	-3.53	439	20221004	210.93	1415	-3.53	20231005	474	187.97	20230323	1415	-3.53	20231005	459	197.39	20221006	0.12	N	066790	500	280 억		451885	N	N	0	N	02	Y
124	20231006	140501	59	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1352	57	2	4.40	1406855744	1067297	49.75	1320	1377	1250	1683	907	1295	1318.25	1.65	0	0	1483	1388	1320	1225	1157	1355	1192	280	388	500	0	1	1	56025056	757	90.13	2.66	12	1.91	15.00	508.00	1415	20231005	-4.45	439	20221004	207.97	1415	-4.45	20231005	474	185.23	20230323	1415	-4.45	20231005	459	194.55	20221006	0.12	N	066790	500	280 억		451885	N	N	0	N	02	Y
125	20231006	130459	59	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1350	55	2	4.25	1156095611	879035	40.97	1320	1377	1250	1683	907	1295	1315.30	1.65	0	0	1483	1388	1320	1225	1157	1355	1192	280	388	500	0	1	1	56025056	756	90.00	2.66	12	1.57	15.00	508.00	1415	20231005	-4.59	439	20221004	207.52	1415	-4.59	20231005	474	184.81	20230323	1415	-4.59	20231005	459	194.12	20221006	0.12	N	066790	500	280 억		451885	N	N	0	N	02	Y
126	20231006	120455	59	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1353	58	2	4.48	768585617	595000	27.73	1320	1353	1250	1683	907	1295	1291.71	1.65	0	0	1483	1388	1320	1225	1157	1355	1192	280	388	500	0	1	1	56025056	758	90.20	2.66	12	1.06	15.00	508.00	1415	20231005	-4.38	439	20221004	208.20	1415	-4.38	20231005	474	185.44	20230323	1415	-4.38	20231005	459	194.77	20221006	0.12	N	066790	500	280 억		451885	N	N	0	N	02	Y
127	20231006	110452	59	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1250	-45	5	-3.47	498186805	391667	18.26	1320	1320	1250	1683	907	1295	1271.68	1.65	0	0	1483	1388	1320	1225	1157	1355	1192	280	388	500	0	1	1	56025056	700	83.33	2.46	12	0.70	15.00	508.00	1415	20231005	-11.66	439	20221004	184.74	1415	-11.66	20231005	474	163.71	20230323	1415	-11.66	20231005	459	172.33	20221006	0.12	N	066790	500	280 억		451885	N	N	0	N	02	Y
128	20231006	100456	59	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1270	-25	5	-1.93	358275280	280354	13.07	1320	1320	1270	1683	907	1295	1277.64	1.65	0	0	1483	1388	1320	1225	1157	1355	1192	280	388	500	0	1	1	56025056	712	84.67	2.50	12	0.50	15.00	508.00	1415	20231005	-10.25	439	20221004	189.29	1415	-10.25	20231005	474	167.93	20230323	1415	-10.25	20231005	459	176.69	20221006	0.12	N	066790	500	280 억		451885	N	N	0	N	02	Y
129	20231006	090452	59	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1320	25	2	1.93	61816640	46922	2.19	1320	1320	1320	1683	907	1295	1320.00	1.65	0	0	1483	1388	1320	1225	1157	1355	1192	280	388	500	0	1	1	56025056	740	88.00	2.60	12	0.08	15.00	508.00	1415	20231005	-6.71	439	20221004	200.68	1415	-6.71	20231005	474	178.48	20230323	1415	-6.71	20231005	459	187.58	20221006	0.12	N	066790	500	280 억		451885	N	N	0	N	02	Y