KissMeData/066790/price/prices-20230601.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	20230630	160543	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	560	-6	5	-1.06	58667944	104896	40.88	565	565	555	735	397	566	559.30	1.95	-9539	-9629	609	587	568	546	527	598	557	280	169	500	390	1	1	56025056	314	37.33	1.10	12	0.19	15.00	508.00	737	20221025	-24.02	415	20220930	34.94	680	-17.65	20230503	474	18.14	20230323	737	-24.02	20221025	415	34.94	20220930	0.60	N	066790	500	280 억		535306	N	N	0	N	00	N
3	20230630	150546	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	559	-7	5	-1.24	52255389	93397	36.40	565	565	555	735	397	566	559.50	1.95	-9137	-9137	609	587	568	546	527	598	557	280	169	500	390	1	1	56025056	313	37.27	1.10	12	0.17	15.00	508.00	737	20221025	-24.15	415	20220930	34.70	680	-17.79	20230503	474	17.93	20230323	737	-24.15	20221025	415	34.70	20220930	0.60	N	066790	500	280 억		535708	N	N	0	N	00	N
4	20230630	140544	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	558	-8	5	-1.41	37906963	67715	26.39	565	565	555	735	397	566	559.80	1.95	-9969	-9969	609	587	568	546	527	598	557	280	169	500	390	1	1	56025056	313	37.20	1.10	12	0.12	15.00	508.00	737	20221025	-24.29	415	20220930	34.46	680	-17.94	20230503	474	17.72	20230323	737	-24.29	20221025	415	34.46	20220930	0.60	N	066790	500	280 억		534876	N	N	0	N	00	N
5	20230630	130545	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	559	-7	5	-1.24	36611583	65390	25.48	565	565	555	735	397	566	559.90	1.95	-8787	-8787	609	587	568	546	527	598	557	280	169	500	390	1	1	56025056	313	37.27	1.10	12	0.12	15.00	508.00	737	20221025	-24.15	415	20220930	34.70	680	-17.79	20230503	474	17.93	20230323	737	-24.15	20221025	415	34.70	20220930	0.60	N	066790	500	280 억		536058	N	N	0	N	00	N
6	20230630	120542	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	560	-6	5	-1.06	29383717	52409	20.42	565	565	556	735	397	566	560.66	1.96	-6907	-6907	609	587	568	546	527	598	557	280	169	500	390	1	1	56025056	314	37.33	1.10	12	0.09	15.00	508.00	737	20221025	-24.02	415	20220930	34.94	680	-17.65	20230503	474	18.14	20230323	737	-24.02	20221025	415	34.94	20220930	0.60	N	066790	500	280 억		537938	N	N	0	N	00	N
7	20230630	110544	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	560	-6	5	-1.06	25892929	46165	17.99	565	565	556	735	397	566	560.88	1.96	-5452	-5452	609	587	568	546	527	598	557	280	169	500	390	1	1	56025056	314	37.33	1.10	12	0.08	15.00	508.00	737	20221025	-24.02	415	20220930	34.94	680	-17.65	20230503	474	18.14	20230323	737	-24.02	20221025	415	34.94	20220930	0.60	N	066790	500	280 억		539393	N	N	0	N	00	N
8	20230630	100544	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	560	-6	5	-1.06	21889818	39000	15.20	565	565	556	735	397	566	561.28	1.97	-4951	-4951	609	587	568	546	527	598	557	280	169	500	390	1	1	56025056	314	37.33	1.10	12	0.07	15.00	508.00	737	20221025	-24.02	415	20220930	34.94	680	-17.65	20230503	474	18.14	20230323	737	-24.02	20221025	415	34.94	20220930	0.60	N	066790	500	280 억		539894	N	N	0	N	00	N
9	20230630	090545	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	559	-7	5	-1.24	10525132	18640	7.26	565	565	559	735	397	566	564.65	1.98	0	0	609	587	568	546	527	598	557	280	169	500	390	1	1	56025056	313	37.27	1.10	12	0.03	15.00	508.00	737	20221025	-24.15	415	20220930	34.70	680	-17.79	20230503	474	17.93	20230323	737	-24.15	20221025	415	34.70	20220930	0.60	N	066790	500	280 억		544845	N	N	0	N	00	N
10	20230629	160544	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	566	5	2	0.89	143952253	256614	159.39	561	590	549	729	393	561	560.73	1.98	-62060	-62150	578	569	559	550	540	564	545	280	168	500	390	1	1	56025056	317	37.73	1.11	12	0.46	15.00	508.00	737	20221025	-23.20	415	20220930	36.39	680	-16.76	20230503	474	19.41	20230323	737	-23.20	20221025	415	36.39	20220930	0.61	N	066790	500	280 억		544845	N	N	0	N	00	N
11	20230629	150541	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	556	-5	5	-0.89	124984225	223036	138.53	561	590	549	729	393	561	560.38	2.01	-56167	-56259	578	569	559	550	540	564	545	280	168	500	390	1	1	56025056	311	37.07	1.09	12	0.40	15.00	508.00	737	20221025	-24.56	415	20220930	33.98	680	-18.24	20230503	474	17.30	20230323	737	-24.56	20221025	415	33.98	20220930	0.61	N	066790	500	280 억		550738	N	N	0	N	00	N
12	20230629	140540	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	560	-1	5	-0.18	116260243	207233	128.71	561	590	549	729	393	561	561.01	2.01	-54374	-54464	578	569	559	550	540	564	545	280	168	500	390	1	1	56025056	314	37.33	1.10	12	0.37	15.00	508.00	737	20221025	-24.02	415	20220930	34.94	680	-17.65	20230503	474	18.14	20230323	737	-24.02	20221025	415	34.94	20220930	0.61	N	066790	500	280 억		552531	N	N	0	N	00	N
13	20230629	130541	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	555	-6	5	-1.07	101780939	181005	112.42	561	590	550	729	393	561	562.31	2.03	-48515	-48605	578	569	559	550	540	564	545	280	168	500	390	1	1	56025056	311	37.00	1.09	12	0.32	15.00	508.00	737	20221025	-24.69	415	20220930	33.73	680	-18.38	20230503	474	17.09	20230323	737	-24.69	20221025	415	33.73	20220930	0.61	N	066790	500	280 억		558390	N	N	0	N	00	N
14	20230629	120542	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	558	-3	5	-0.53	99238944	176424	109.58	561	590	550	729	393	561	562.50	2.03	-48314	-48404	578	569	559	550	540	564	545	280	168	500	390	1	1	56025056	313	37.20	1.10	12	0.31	15.00	508.00	737	20221025	-24.29	415	20220930	34.46	680	-17.94	20230503	474	17.72	20230323	737	-24.29	20221025	415	34.46	20220930	0.61	N	066790	500	280 억		558591	N	N	0	N	00	N
15	20230629	110542	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	554	-7	5	-1.25	93886715	166793	103.60	561	590	550	729	393	561	562.89	2.05	-44338	-44428	578	569	559	550	540	564	545	280	168	500	390	1	1	56025056	310	36.93	1.09	12	0.30	15.00	508.00	737	20221025	-24.83	415	20220930	33.49	680	-18.53	20230503	474	16.88	20230323	737	-24.83	20221025	415	33.49	20220930	0.61	N	066790	500	280 억		562567	N	N	0	N	00	N
16	20230629	100543	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	561	0	3	0.00	83098986	147392	91.55	561	590	550	729	393	561	563.80	2.10	-30415	-30505	578	569	559	550	540	564	545	280	168	500	390	1	1	56025056	314	37.40	1.10	12	0.26	15.00	508.00	737	20221025	-23.88	415	20220930	35.18	680	-17.50	20230503	474	18.35	20230323	737	-23.88	20221025	415	35.18	20220930	0.61	N	066790	500	280 억		576490	N	N	0	N	00	N
17	20230629	090534	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	564	3	2	0.53	54275343	95546	59.34	561	590	556	729	393	561	568.05	2.17	-10109	-10199	578	569	559	550	540	564	545	280	168	500	390	1	1	56025056	316	37.60	1.11	12	0.17	15.00	508.00	737	20221025	-23.47	415	20220930	35.90	680	-17.06	20230503	474	18.99	20230323	737	-23.47	20221025	415	35.90	20220930	0.61	N	066790	500	280 억		596796	N	N	0	N	00	N
18	20230628	160536	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	561	-2	5	-0.36	90106369	161002	59.42	563	568	549	731	395	563	559.66	2.21	-24640	-24641	589	575	562	548	535	583	556	280	168	500	390	1	1	56025056	314	37.40	1.10	12	0.29	15.00	508.00	737	20221025	-23.88	415	20220930	35.18	680	-17.50	20230503	474	18.35	20230323	737	-23.88	20221025	415	35.18	20220930	0.61	N	066790	500	280 억		606905	N	N	0	N	00	N
19	20230628	150540	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	556	-7	5	-1.24	85697627	153109	56.51	563	568	549	731	395	563	559.72	2.21	-24181	-24181	589	575	562	548	535	583	556	280	168	500	390	1	1	56025056	311	37.07	1.09	12	0.27	15.00	508.00	737	20221025	-24.56	415	20220930	33.98	680	-18.24	20230503	474	17.30	20230323	737	-24.56	20221025	415	33.98	20220930	0.61	N	066790	500	280 억		607364	N	N	0	N	00	N
20	20230628	140536	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	560	-3	5	-0.53	74670981	133329	49.21	563	568	549	731	395	563	560.05	2.21	-23704	-23704	589	575	562	548	535	583	556	280	168	500	390	1	1	56025056	314	37.33	1.10	12	0.24	15.00	508.00	737	20221025	-24.02	415	20220930	34.94	680	-17.65	20230503	474	18.14	20230323	737	-24.02	20221025	415	34.94	20220930	0.61	N	066790	500	280 억		607841	N	N	0	N	00	N
21	20230628	130538	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	558	-5	5	-0.89	59283710	105722	39.02	563	568	549	731	395	563	560.75	2.25	-14242	-14242	589	575	562	548	535	583	556	280	168	500	390	1	1	56025056	313	37.20	1.10	12	0.19	15.00	508.00	737	20221025	-24.29	415	20220930	34.46	680	-17.94	20230503	474	17.72	20230323	737	-24.29	20221025	415	34.46	20220930	0.61	N	066790	500	280 억		617303	N	N	0	N	00	N
22	20230628	120523	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	560	-3	5	-0.53	58131145	103656	38.26	563	568	549	731	395	563	560.81	2.25	-13592	-13592	589	575	562	548	535	583	556	280	168	500	390	1	1	56025056	314	37.33	1.10	12	0.19	15.00	508.00	737	20221025	-24.02	415	20220930	34.94	680	-17.65	20230503	474	18.14	20230323	737	-24.02	20221025	415	34.94	20220930	0.61	N	066790	500	280 억		617953	N	N	0	N	00	N
23	20230628	110542	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	563	0	3	0.00	56795577	101265	37.38	563	568	549	731	395	563	560.86	2.26	-12442	-12442	589	575	562	548	535	583	556	280	168	500	390	1	1	56025056	315	37.53	1.11	12	0.18	15.00	508.00	737	20221025	-23.61	415	20220930	35.66	680	-17.21	20230503	474	18.78	20230323	737	-23.61	20221025	415	35.66	20220930	0.61	N	066790	500	280 억		619103	N	N	0	N	00	N
24	20230628	100542	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	561	-2	5	-0.36	36783238	65366	24.13	563	568	560	731	395	563	562.73	2.26	-10205	-10205	589	575	562	548	535	583	556	280	168	500	390	1	1	56025056	314	37.40	1.10	12	0.12	15.00	508.00	737	20221025	-23.88	415	20220930	35.18	680	-17.50	20230503	474	18.35	20230323	737	-23.88	20221025	415	35.18	20220930	0.61	N	066790	500	280 억		621340	N	N	0	N	00	N
25	20230628	090539	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	563	0	3	0.00	18498864	32862	12.13	563	563	561	731	395	563	562.93	2.30	-71	-71	589	575	562	548	535	583	556	280	168	500	390	1	1	56025056	315	37.53	1.11	12	0.06	15.00	508.00	737	20221025	-23.61	415	20220930	35.66	680	-17.21	20230503	474	18.78	20230323	737	-23.61	20221025	415	35.66	20220930	0.61	N	066790	500	280 억		631474	N	N	0	N	00	N
26	20230627	160539	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	563	17	2	3.11	146470508	262286	103.82	551	576	549	709	383	546	558.41	2.30	32337	32244	558	551	545	538	532	549	536	280	163	500	380	1	1	56025056	315	37.53	1.11	12	0.47	15.00	508.00	737	20221025	-23.61	415	20220930	35.66	680	-17.21	20230503	474	18.78	20230323	737	-23.61	20221025	415	35.66	20220930	0.62	N	066790	500	280 억		631545	N	N	0	N	00	N
27	20230627	150542	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	556	10	2	1.83	134630516	241157	95.46	551	576	549	709	383	546	558.27	2.28	27712	27619	558	551	545	538	532	549	536	280	163	500	380	1	1	56025056	311	37.07	1.09	12	0.43	15.00	508.00	737	20221025	-24.56	415	20220930	33.98	680	-18.24	20230503	474	17.30	20230323	737	-24.56	20221025	415	33.98	20220930	0.62	N	066790	500	280 억		626920	N	N	0	N	00	N
28	20230627	140548	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	560	14	2	2.56	123057463	220429	87.25	551	576	549	709	383	546	558.26	2.30	32951	32858	558	551	545	538	532	549	536	280	163	500	380	1	1	56025056	314	37.33	1.10	12	0.39	15.00	508.00	737	20221025	-24.02	415	20220930	34.94	680	-17.65	20230503	474	18.14	20230323	737	-24.02	20221025	415	34.94	20220930	0.62	N	066790	500	280 억		632159	N	N	0	N	00	N
29	20230627	130546	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	558	12	2	2.20	115695787	207257	82.04	551	576	549	709	383	546	558.22	2.30	33501	33408	558	551	545	538	532	549	536	280	163	500	380	1	1	56025056	313	37.20	1.10	12	0.37	15.00	508.00	737	20221025	-24.29	415	20220930	34.46	680	-17.94	20230503	474	17.72	20230323	737	-24.29	20221025	415	34.46	20220930	0.62	N	066790	500	280 억		632709	N	N	0	N	00	N
30	20230627	120549	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	560	14	2	2.56	102625699	183791	72.75	551	576	549	709	383	546	558.38	2.31	35786	34987	558	551	545	538	532	549	536	280	163	500	380	1	1	56025056	314	37.33	1.10	12	0.33	15.00	508.00	737	20221025	-24.02	415	20220930	34.94	680	-17.65	20230503	474	18.14	20230323	737	-24.02	20221025	415	34.94	20220930	0.62	N	066790	500	280 억		634994	N	N	0	N	00	N
31	20230627	110552	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	563	17	2	3.11	74299525	133800	52.96	551	576	549	709	383	546	555.30	2.28	26180	26087	558	551	545	538	532	549	536	280	163	500	380	1	1	56025056	315	37.53	1.11	12	0.24	15.00	508.00	737	20221025	-23.61	415	20220930	35.66	680	-17.21	20230503	474	18.78	20230323	737	-23.61	20221025	415	35.66	20220930	0.62	N	066790	500	280 억		625388	N	N	0	N	00	N
32	20230627	100536	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	554	8	2	1.47	39634182	71900	28.46	551	556	549	709	383	546	551.24	2.27	22949	22856	558	551	545	538	532	549	536	280	163	500	380	1	1	56025056	310	36.93	1.09	12	0.13	15.00	508.00	737	20221025	-24.83	415	20220930	33.49	680	-18.53	20230503	474	16.88	20230323	737	-24.83	20221025	415	33.49	20220930	0.62	N	066790	500	280 억		622157	N	N	0	N	00	N
33	20230627	090539	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	550	4	2	0.73	23420124	42519	16.83	551	556	549	709	383	546	550.82	2.24	16180	16087	558	551	545	538	532	549	536	280	163	500	380	1	1	56025056	308	36.67	1.08	12	0.08	15.00	508.00	737	20221025	-25.37	415	20220930	32.53	680	-19.12	20230503	474	16.03	20230323	737	-25.37	20221025	415	32.53	20220930	0.62	N	066790	500	280 억		615388	N	N	0	N	00	N
34	20230626	160537	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	546	-5	5	-0.91	137082216	251924	149.26	551	552	539	716	386	551	544.14	2.18	-12280	-13223	571	561	553	543	535	557	539	280	165	500	380	1	1	56025056	306	36.40	1.07	12	0.45	15.00	508.00	737	20221025	-25.92	415	20220930	31.57	680	-19.71	20230503	474	15.19	20230323	737	-25.92	20221025	415	31.57	20220930	0.62	N	066790	500	280 억		599208	N	N	0	N	00	N
35	20230626	150541	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	548	-3	5	-0.54	125068825	229867	136.20	551	552	539	716	386	551	544.09	2.18	-11855	-12798	571	561	553	543	535	557	539	280	165	500	380	1	1	56025056	307	36.53	1.08	12	0.41	15.00	508.00	737	20221025	-25.64	415	20220930	32.05	680	-19.41	20230503	474	15.61	20230323	737	-25.64	20221025	415	32.05	20220930	0.62	N	066790	500	280 억		599633	N	N	0	N	00	N
36	20230626	140541	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	542	-9	5	-1.63	114663798	210787	124.89	551	552	539	716	386	551	543.98	2.20	-7860	-7391	571	561	553	543	535	557	539	280	165	500	380	1	1	56025056	304	36.13	1.07	12	0.38	15.00	508.00	737	20221025	-26.46	415	20220930	30.60	680	-20.29	20230503	474	14.35	20230323	737	-26.46	20221025	415	30.60	20220930	0.62	N	066790	500	280 억		603628	N	N	0	N	00	N
37	20230626	130540	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	543	-8	5	-1.45	98787963	181430	107.50	551	552	539	716	386	551	544.50	2.21	-5888	744	571	561	553	543	535	557	539	280	165	500	380	1	1	56025056	304	36.20	1.07	12	0.32	15.00	508.00	737	20221025	-26.32	415	20220930	30.84	680	-20.15	20230503	474	14.56	20230323	737	-26.32	20221025	415	30.84	20220930	0.62	N	066790	500	280 억		605600	N	N	0	N	00	N
38	20230626	120537	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	543	-8	5	-1.45	67857938	124314	73.66	551	552	541	716	386	551	545.86	2.21	-4159	-4286	571	561	553	543	535	557	539	280	165	500	380	1	1	56025056	304	36.20	1.07	12	0.22	15.00	508.00	737	20221025	-26.32	415	20220930	30.84	680	-20.15	20230503	474	14.56	20230323	737	-26.32	20221025	415	30.84	20220930	0.62	N	066790	500	280 억		607329	N	N	0	N	00	N
39	20230626	110538	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	548	-3	5	-0.54	37892713	69301	41.06	551	552	541	716	386	551	546.78	2.20	-7371	-7498	571	561	553	543	535	557	539	280	165	500	380	1	1	56025056	307	36.53	1.08	12	0.12	15.00	508.00	737	20221025	-25.64	415	20220930	32.05	680	-19.41	20230503	474	15.61	20230323	737	-25.64	20221025	415	32.05	20220930	0.62	N	066790	500	280 억		604117	N	N	0	N	00	N
40	20230626	100538	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	549	-2	5	-0.36	34846232	63754	37.77	551	552	541	716	386	551	546.57	2.20	-7256	-7489	571	561	553	543	535	557	539	280	165	500	380	1	1	56025056	308	36.60	1.08	12	0.11	15.00	508.00	737	20221025	-25.51	415	20220930	32.29	680	-19.26	20230503	474	15.82	20230323	737	-25.51	20221025	415	32.29	20220930	0.62	N	066790	500	280 억		604232	N	N	0	N	00	N
41	20230626	090539	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	547	-4	5	-0.73	12008956	21810	12.92	551	552	547	716	386	551	550.62	2.20	-8087	-7661	571	561	553	543	535	557	539	280	165	500	380	1	1	56025056	306	36.47	1.08	12	0.04	15.00	508.00	737	20221025	-25.78	415	20220930	31.81	680	-19.56	20230503	474	15.40	20230323	737	-25.78	20221025	415	31.81	20220930	0.62	N	066790	500	280 억		603401	N	N	0	N	00	N
42	20230623	165802	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	551	-12	5	-2.13	92939697	168085	55.10	563	563	545	731	395	563	553.05	2.23	-10148	-12194	585	573	563	551	541	580	558	280	168	500	390	1	1	56025056	309	36.73	1.08	12	0.30	15.00	508.00	737	20221025	-25.24	415	20220930	32.77	680	-18.97	20230503	474	16.24	20230323	737	-25.24	20221025	415	32.77	20220930	0.64	N	066790	500	280 억		611488	N	N	0	N	00	N
43	20230623	140442	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	545	-18	5	-3.20	69943729	126198	41.37	563	563	545	731	395	563	554.24	2.24	-6448	-6820	585	573	563	551	541	580	558	280	168	500	390	1	1	56025056	305	36.33	1.07	12	0.23	15.00	508.00	737	20221025	-26.05	415	20220930	31.33	680	-19.85	20230503	474	14.98	20230323	737	-26.05	20221025	415	31.33	20220930	0.64	N	066790	500	280 억		615188	N	N	0	N	00	N
44	20230622	160714	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	563	-1	5	-0.18	169139281	301805	110.10	559	575	553	733	395	564	560.37	2.26	-893	-2131	582	573	566	557	550	572	556	280	169	500	390	1	1	56025056	315	37.53	1.11	12	0.54	15.00	508.00	737	20221025	-23.61	415	20220930	35.66	680	-17.21	20230503	474	18.78	20230323	737	-23.61	20221025	415	35.66	20220930	0.56	N	066790	500	280 억		621636	N	N	0	N	00	N
45	20230622	150356	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	558	-6	5	-1.06	147158736	262552	95.78	559	575	553	733	395	564	560.49	2.26	-1160	-2339	582	573	566	557	550	572	556	280	169	500	390	1	1	56025056	313	37.20	1.10	12	0.47	15.00	508.00	737	20221025	-24.29	415	20220930	34.46	680	-17.94	20230503	474	17.72	20230323	737	-24.29	20221025	415	34.46	20220930	0.56	N	066790	500	280 억		621369	N	N	0	N	00	N
46	20230622	140321	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	557	-7	5	-1.24	123950862	220947	80.60	559	575	553	733	395	564	561.00	2.34	18710	18414	582	573	566	557	550	572	556	280	169	500	390	1	1	56025056	312	37.13	1.10	12	0.39	15.00	508.00	737	20221025	-24.42	415	20220930	34.22	680	-18.09	20230503	474	17.51	20230323	737	-24.42	20221025	415	34.22	20220930	0.56	N	066790	500	280 억		641239	N	N	0	N	00	N
47	20230622	130401	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	559	-5	5	-0.89	114688858	204324	74.54	559	575	553	733	395	564	561.31	2.34	18761	18636	582	573	566	557	550	572	556	280	169	500	390	1	1	56025056	313	37.27	1.10	12	0.36	15.00	508.00	737	20221025	-24.15	415	20220930	34.70	680	-17.79	20230503	474	17.93	20230323	737	-24.15	20221025	415	34.70	20220930	0.56	N	066790	500	280 억		641290	N	N	0	N	00	N
48	20230622	120828	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	561	-3	5	-0.53	110438258	196716	71.76	559	575	553	733	395	564	561.41	2.34	19228	19135	582	573	566	557	550	572	556	280	169	500	390	1	1	56025056	314	37.40	1.10	12	0.35	15.00	508.00	737	20221025	-23.88	415	20220930	35.18	680	-17.50	20230503	474	18.35	20230323	737	-23.88	20221025	415	35.18	20220930	0.56	N	066790	500	280 억		641757	N	N	0	N	00	N
49	20230622	110355	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	564	0	3	0.00	104857461	186773	68.14	559	575	553	733	395	564	561.42	2.34	19621	19619	582	573	566	557	550	572	556	280	169	500	390	1	1	56025056	316	37.60	1.11	12	0.33	15.00	508.00	737	20221025	-23.47	415	20220930	35.90	680	-17.06	20230503	474	18.99	20230323	737	-23.47	20221025	415	35.90	20220930	0.56	N	066790	500	280 억		642150	N	N	0	N	00	N
50	20230622	100416	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	568	4	2	0.71	75437671	134417	49.04	559	575	553	733	395	564	561.22	2.32	14994	14903	582	573	566	557	550	572	556	280	169	500	390	1	1	56025056	318	37.87	1.12	12	0.24	15.00	508.00	737	20221025	-22.93	415	20220930	36.87	680	-16.47	20230503	474	19.83	20230323	737	-22.93	20221025	415	36.87	20220930	0.56	N	066790	500	280 억		637523	N	N	0	N	00	N
51	20230622	090704	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	556	-8	5	-1.42	23689107	42613	15.55	559	561	553	733	395	564	555.91	2.24	-8946	-10831	582	573	566	557	550	572	556	280	169	500	390	1	1	56025056	311	37.07	1.09	12	0.08	15.00	508.00	737	20221025	-24.56	415	20220930	33.98	680	-18.24	20230503	474	17.30	20230323	737	-24.56	20221025	415	33.98	20220930	0.56	N	066790	500	280 억		613583	N	N	0	N	00	N
52	20230621	160641	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	564	0	3	0.00	153743413	271997	4.71	564	575	559	733	395	564	565.32	2.27	1503	995	684	624	580	520	476	654	550	280	169	500	390	1	1	56025056	316	37.60	1.11	12	0.49	15.00	508.00	737	20221025	-23.47	415	20220930	35.90	680	-17.06	20230503	474	18.99	20230323	737	-23.47	20221025	415	35.90	20220930	0.57	N	066790	500	280 억		622529	N	N	0	N	00	N
53	20230621	150646	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	562	-2	5	-0.35	138545396	245017	4.24	564	575	559	733	395	564	565.45	2.27	1740	1350	684	624	580	520	476	654	550	280	169	500	390	1	1	56025056	315	37.47	1.11	12	0.44	15.00	508.00	737	20221025	-23.74	415	20220930	35.42	680	-17.35	20230503	474	18.57	20230323	737	-23.74	20221025	415	35.42	20220930	0.57	N	066790	500	280 억		622766	N	N	0	N	00	N
54	20230621	140122	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	560	-4	5	-0.71	127515692	225364	3.90	564	575	559	733	395	564	565.82	2.27	2734	2580	684	624	580	520	476	654	550	280	169	500	390	1	1	56025056	314	37.33	1.10	12	0.40	15.00	508.00	737	20221025	-24.02	415	20220930	34.94	680	-17.65	20230503	474	18.14	20230323	737	-24.02	20221025	415	34.94	20220930	0.57	N	066790	500	280 억		623760	N	N	0	N	00	N
55	20230621	130332	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	563	-1	5	-0.18	123073670	217457	3.77	564	575	559	733	395	564	565.97	2.28	3676	3642	684	624	580	520	476	654	550	280	169	500	390	1	1	56025056	315	37.53	1.11	12	0.39	15.00	508.00	737	20221025	-23.61	415	20220930	35.66	680	-17.21	20230503	474	18.78	20230323	737	-23.61	20221025	415	35.66	20220930	0.57	N	066790	500	280 억		624702	N	N	0	N	00	N
56	20230621	120826	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	562	-2	5	-0.35	119151326	210502	3.65	564	575	559	733	395	564	566.03	2.27	2744	2145	684	624	580	520	476	654	550	280	169	500	390	1	1	56025056	315	37.47	1.11	12	0.38	15.00	508.00	737	20221025	-23.74	415	20220930	35.42	680	-17.35	20230503	474	18.57	20230323	737	-23.74	20221025	415	35.42	20220930	0.57	N	066790	500	280 억		623770	N	N	0	N	00	N
57	20230621	110217	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	567	3	2	0.53	91405768	161210	2.79	564	575	564	733	395	564	567.00	2.27	1304	1304	684	624	580	520	476	654	550	280	169	500	390	1	1	56025056	318	37.80	1.12	12	0.29	15.00	508.00	737	20221025	-23.07	415	20220930	36.63	680	-16.62	20230503	474	19.62	20230323	737	-23.07	20221025	415	36.63	20220930	0.57	N	066790	500	280 억		622330	N	N	0	N	00	N
58	20230621	100454	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	569	5	2	0.89	69580179	122677	2.13	564	575	564	733	395	564	567.18	2.24	-6897	-6897	684	624	580	520	476	654	550	280	169	500	390	1	1	56025056	319	37.93	1.12	12	0.22	15.00	508.00	737	20221025	-22.80	415	20220930	37.11	680	-16.32	20230503	474	20.04	20230323	737	-22.80	20221025	415	37.11	20220930	0.57	N	066790	500	280 억		614129	N	N	0	N	00	N
59	20230621	091000	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	569	5	2	0.89	32452204	57167	0.99	564	575	564	733	395	564	567.67	2.26	0	4034	684	624	580	520	476	654	550	280	169	500	390	1	1	56025056	319	37.93	1.12	12	0.10	15.00	508.00	737	20221025	-22.80	415	20220930	37.11	680	-16.32	20230503	474	20.04	20230323	737	-22.80	20221025	415	37.11	20220930	0.57	N	066790	500	280 억		621026	N	N	0	N	00	N
60	20230620	160812	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	564	28	2	5.22	3430139358	5757406	5104.90	536	640	536	696	376	536	595.81	2.26	-119824	-119027	542	538	533	529	524	541	532	280	160	500	370	1	1	56025056	316	37.60	1.11	12	10.28	15.00	508.00	737	20221025	-23.47	415	20220930	35.90	680	-17.06	20230503	474	18.99	20230323	737	-23.47	20221025	415	35.90	20220930	0.57	N	066790	500	280 억		621026	N	N	0	N	00	N
61	20230620	150635	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	558	22	2	4.10	3338577190	5593952	4959.97	536	640	536	696	376	536	596.82	2.25	-121932	-123304	542	538	533	529	524	541	532	280	160	500	370	1	1	56025056	313	37.20	1.10	12	9.98	15.00	508.00	737	20221025	-24.29	415	20220930	34.46	680	-17.94	20230503	474	17.72	20230323	737	-24.29	20221025	415	34.46	20220930	0.57	N	066790	500	280 억		618918	N	N	0	N	00	N
62	20230620	140710	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	557	21	2	3.92	3282700717	5493917	4871.27	536	640	536	696	376	536	597.52	2.21	-133609	-136134	542	538	533	529	524	541	532	280	160	500	370	1	1	56025056	312	37.13	1.10	12	9.81	15.00	508.00	737	20221025	-24.42	415	20220930	34.22	680	-18.09	20230503	474	17.51	20230323	737	-24.42	20221025	415	34.22	20220930	0.57	N	066790	500	280 억		607241	N	N	0	N	00	N
63	20230620	130629	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	558	22	2	4.10	3238037564	5413740	4800.18	536	640	536	696	376	536	598.11	2.20	-135552	-138084	542	538	533	529	524	541	532	280	160	500	370	1	1	56025056	313	37.20	1.10	12	9.66	15.00	508.00	737	20221025	-24.29	415	20220930	34.46	680	-17.94	20230503	474	17.72	20230323	737	-24.29	20221025	415	34.46	20220930	0.57	N	066790	500	280 억		605298	N	N	0	N	00	N
64	20230620	120531	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	562	26	2	4.85	3196217189	5339138	4734.03	536	640	536	696	376	536	598.64	2.19	-138423	-140955	542	538	533	529	524	541	532	280	160	500	370	1	1	56025056	315	37.47	1.11	12	9.53	15.00	508.00	737	20221025	-23.74	415	20220930	35.42	680	-17.35	20230503	474	18.57	20230323	737	-23.74	20221025	415	35.42	20220930	0.57	N	066790	500	280 억		602427	N	N	0	N	00	N
65	20230620	110959	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	566	30	2	5.60	2985626240	4968885	4405.74	536	640	536	696	376	536	600.86	2.40	-81153	-76754	542	538	533	529	524	541	532	280	160	500	370	1	1	56025056	317	37.73	1.11	12	8.87	15.00	508.00	737	20221025	-23.20	415	20220930	36.39	680	-16.76	20230503	474	19.41	20230323	737	-23.20	20221025	415	36.39	20220930	0.57	N	066790	500	280 억		659697	N	N	0	N	00	N
66	20230620	100135	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	590	54	2	10.07	2353881117	3882088	3442.12	536	640	536	696	376	536	606.34	2.23	-127710	-130242	542	538	533	529	524	541	532	280	160	500	370	1	1	56025056	331	39.33	1.16	12	6.93	15.00	508.00	737	20221025	-19.95	415	20220930	42.17	680	-13.24	20230503	474	24.47	20230323	737	-19.95	20221025	415	42.17	20220930	0.57	N	066790	500	280 억		613140	N	N	0	N	00	N
67	20230620	090811	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	537	1	2	0.19	15741815	29336	26.01	536	541	536	696	376	536	536.60	2.71	3229	3229	542	538	533	529	524	541	532	280	160	500	370	1	1	56025056	301	35.80	1.06	12	0.05	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	0.57	N	066790	500	280 억		744079	N	N	0	N	00	N
68	20230619	160343	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	536	10	2	1.90	59777413	112291	22.47	529	537	528	683	369	526	532.34	2.70	917	737	559	542	534	517	509	538	513	280	157	500	360	1	1	56025056	300	35.73	1.06	12	0.20	15.00	508.00	737	20221025	-27.27	415	20220930	29.16	680	-21.18	20230503	474	13.08	20230323	737	-27.27	20221025	415	29.16	20220930	0.54	N	066790	500	280 억		740850	N	N	0	N	00	N
69	20230619	150931	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	531	5	2	0.95	58770460	110412	22.10	529	537	528	683	369	526	532.28	2.70	905	725	559	542	534	517	509	538	513	280	157	500	360	1	1	56025056	297	35.40	1.05	12	0.20	15.00	508.00	737	20221025	-27.95	415	20220930	27.95	680	-21.91	20230503	474	12.03	20230323	737	-27.95	20221025	415	27.95	20220930	0.54	N	066790	500	280 억		740838	N	N	0	N	00	N
70	20230619	140208	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	534	8	2	1.52	50373773	94677	18.95	529	537	528	683	369	526	532.06	2.70	905	725	559	542	534	517	509	538	513	280	157	500	360	1	1	56025056	299	35.60	1.05	12	0.17	15.00	508.00	737	20221025	-27.54	415	20220930	28.67	680	-21.47	20230503	474	12.66	20230323	737	-27.54	20221025	415	28.67	20220930	0.54	N	066790	500	280 억		740838	N	N	0	N	00	N
71	20230619	130126	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	534	8	2	1.52	44306778	83334	16.68	529	537	528	683	369	526	531.68	2.70	905	725	559	542	534	517	509	538	513	280	157	500	360	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	0.54	N	066790	500	280 억		740838	N	N	0	N	00	N
72	20230619	120630	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	533	7	2	1.33	34434868	64863	12.98	529	537	528	683	369	526	530.89	2.70	905	725	559	542	534	517	509	538	513	280	157	500	360	1	1	56025056	299	35.53	1.05	12	0.12	15.00	508.00	737	20221025	-27.68	415	20220930	28.43	680	-21.62	20230503	474	12.45	20230323	737	-27.68	20221025	415	28.43	20220930	0.54	N	066790	500	280 억		740838	N	N	0	N	00	N
73	20230619	110732	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	531	5	2	0.95	28004357	52806	10.57	529	537	528	683	369	526	530.33	2.70	905	725	559	542	534	517	509	538	513	280	157	500	360	1	1	56025056	297	35.40	1.05	12	0.09	15.00	508.00	737	20221025	-27.95	415	20220930	27.95	680	-21.91	20230503	474	12.03	20230323	737	-27.95	20221025	415	27.95	20220930	0.54	N	066790	500	280 억		740838	N	N	0	N	00	N
74	20230619	100312	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	530	4	2	0.76	22983457	43350	8.68	529	537	528	683	369	526	530.18	2.70	771	591	559	542	534	517	509	538	513	280	157	500	360	1	1	56025056	297	35.33	1.04	12	0.08	15.00	508.00	737	20221025	-28.09	415	20220930	27.71	680	-22.06	20230503	474	11.81	20230323	737	-28.09	20221025	415	27.71	20220930	0.54	N	066790	500	280 억		740704	N	N	0	N	00	N
75	20230619	090356	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	529	3	2	0.57	9572599	18053	3.61	529	536	529	683	369	526	530.25	2.70	2240	2117	559	542	534	517	509	538	513	280	157	500	360	1	1	56025056	296	35.27	1.04	12	0.03	15.00	508.00	737	20221025	-28.22	415	20220930	27.47	680	-22.21	20230503	474	11.60	20230323	737	-28.22	20221025	415	27.47	20220930	0.54	N	066790	500	280 억		742173	N	N	0	N	00	N
76	20230616	160742	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	526	-7	5	-1.31	267945774	497827	177.48	539	551	526	692	374	533	538.23	2.70	51226	52533	552	542	536	526	520	539	523	280	159	500	370	1	1	56025056	295	35.07	1.04	12	0.89	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	0.47	N	066790	500	280 억		739933	N	N	0	N	00	N
77	20230616	151005	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	530	-3	5	-0.56	243475905	451457	160.95	539	551	529	692	374	533	539.31	2.68	46609	72484	552	542	536	526	520	539	523	280	159	500	370	1	1	56025056	297	35.33	1.04	12	0.81	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	0.47	N	066790	500	280 억		735316	N	N	0	N	00	N
78	20230616	140927	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	547	14	2	2.63	109766917	201579	71.87	539	551	539	692	374	533	544.54	2.66	40280	38971	552	542	536	526	520	539	523	280	159	500	370	1	1	56025056	306	36.47	1.08	12	0.36	15.00	508.00	737	20221025	-25.78	415	20220930	31.81	680	-19.56	20230503	474	15.40	20230323	737	-25.78	20221025	415	31.81	20220930	0.47	N	066790	500	280 억		728987	N	N	0	N	00	N
79	20230616	130631	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	549	16	2	3.00	101020631	185632	66.18	539	551	539	692	374	533	544.20	2.66	40280	38971	552	542	536	526	520	539	523	280	159	500	370	1	1	56025056	308	36.60	1.08	12	0.33	15.00	508.00	737	20221025	-25.51	415	20220930	32.29	680	-19.26	20230503	474	15.82	20230323	737	-25.51	20221025	415	32.29	20220930	0.47	N	066790	500	280 억		728987	N	N	0	N	00	N
80	20230616	120922	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	548	15	2	2.81	97510647	179233	63.90	539	551	539	692	374	533	544.04	2.66	40280	40280	552	542	536	526	520	539	523	280	159	500	370	1	1	56025056	307	36.53	1.08	12	0.32	15.00	508.00	737	20221025	-25.64	415	20220930	32.05	680	-19.41	20230503	474	15.61	20230323	737	-25.64	20221025	415	32.05	20220930	0.47	N	066790	500	280 억		728987	N	N	0	N	00	N
81	20230616	110230	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	546	13	2	2.44	87575161	161124	57.44	539	551	539	692	374	533	543.53	2.63	32720	32714	552	542	536	526	520	539	523	280	159	500	370	1	1	56025056	306	36.40	1.07	12	0.29	15.00	508.00	737	20221025	-25.92	415	20220930	31.57	680	-19.71	20230503	474	15.19	20230323	737	-25.92	20221025	415	31.57	20220930	0.47	N	066790	500	280 억		721427	N	N	0	N	00	N
82	20230616	100145	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	545	12	2	2.25	54595255	100601	35.87	539	551	539	692	374	533	542.69	2.60	25770	25770	552	542	536	526	520	539	523	280	159	500	370	1	1	56025056	305	36.33	1.07	12	0.18	15.00	508.00	737	20221025	-26.05	415	20220930	31.33	680	-19.85	20230503	474	14.98	20230323	737	-26.05	20221025	415	31.33	20220930	0.47	N	066790	500	280 억		714477	N	N	0	N	00	N
83	20230616	090919	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	542	9	2	1.69	25105167	46485	16.57	539	542	539	692	374	533	540.07	2.55	11424	11424	552	542	536	526	520	539	523	280	159	500	370	1	1	56025056	304	36.13	1.07	12	0.08	15.00	508.00	737	20221025	-26.46	415	20220930	30.60	680	-20.29	20230503	474	14.35	20230323	737	-26.46	20221025	415	30.60	20220930	0.47	N	066790	500	280 억		700131	N	N	0	N	00	N
84	20230615	150956	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	534	-10	5	-1.84	138886522	258935	24.73	539	546	530	707	381	544	536.38	2.52	-45541	-45541	596	570	552	526	508	561	517	280	163	500	380	1	1	56025056	299	35.60	1.05	12	0.46	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	0.29	N	066790	500	280 억		691391	N	N	0	N	00	N
85	20230615	140520	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	538	-6	5	-1.10	120822784	225298	21.51	539	546	530	707	381	544	536.28	2.58	-29861	-29861	596	570	552	526	508	561	517	280	163	500	380	1	1	56025056	301	35.87	1.06	12	0.40	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	0.29	N	066790	500	280 억		707071	N	N	0	N	00	N
86	20230615	130710	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	535	-9	5	-1.65	111219728	207408	19.81	539	546	530	707	381	544	536.24	2.58	-29165	-29165	596	570	552	526	508	561	517	280	163	500	380	1	1	56025056	300	35.67	1.05	12	0.37	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	0.29	N	066790	500	280 억		707767	N	N	0	N	00	N
87	20230615	120115	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	535	-9	5	-1.65	99857519	186206	17.78	539	546	530	707	381	544	536.27	2.58	-27796	-27796	596	570	552	526	508	561	517	280	163	500	380	1	1	56025056	300	35.67	1.05	12	0.33	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	0.29	N	066790	500	280 억		709136	N	N	0	N	00	N
88	20230615	110504	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	531	-13	5	-2.39	81518744	151785	14.49	539	546	530	707	381	544	537.07	2.60	-24323	-24323	596	570	552	526	508	561	517	280	163	500	380	1	1	56025056	297	35.40	1.05	12	0.27	15.00	508.00	737	20221025	-27.95	415	20220930	27.95	680	-21.91	20230503	474	12.03	20230323	737	-27.95	20221025	415	27.95	20220930	0.29	N	066790	500	280 억		712609	N	N	0	N	00	N
89	20230611	184903	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	585	6	2	1.04	121265988	207943	112.57	576	588	575	752	406	579	583.15	2.50	35101	35083	596	587	578	569	560	583	565	280	173	500	400	1	1	56025056	328	39.00	1.15	12	0.37	15.00	508.00	737	20221025	-20.62	415	20220930	40.96	680	-13.97	20230503	474	23.42	20230323	737	-20.62	20221025	415	40.96	20220930	0.28	N	066790	500	280 억		686912	N	N	0	N	00	N