KissMeData/442900/price/prices-20241001.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	20241031	161419	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	-20	5	-0.20	180428150	18067	73.46	9990	10010	9980	13010	7010	10010	9986.61	4.08	0	-8836	10090	10050	10010	9970	9930	10070	9990	38	3000	500	7400	10	1	7680000	767	53.42	1.01	12	0.24	187.00	9883.00	10050	20241030	-0.60	9250	20231024	8.00	10050	-0.60	20241030	9320	7.19	20240103	10050	-0.60	20241030	9280	7.65	20231219	0.00	N	442900	500	38 억		313221	N	N	0	N	00	N
3	20241031	151441	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	-20	5	-0.20	180428150	18067	73.46	9990	10010	9980	13010	7010	10010	9986.61	4.08	0	-8836	10090	10050	10010	9970	9930	10070	9990	38	3000	500	7400	10	1	7680000	767	53.42	1.01	12	0.24	187.00	9883.00	10050	20241030	-0.60	9250	20231024	8.00	10050	-0.60	20241030	9320	7.19	20240103	10050	-0.60	20241030	9280	7.65	20231219	0.00	N	442900	500	38 억		313221	N	N	0	N	00	N
4	20241031	141439	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	-20	5	-0.20	180428150	18067	73.46	9990	10010	9980	13010	7010	10010	9986.61	4.08	0	-8836	10090	10050	10010	9970	9930	10070	9990	38	3000	500	7400	10	1	7680000	767	53.42	1.01	12	0.24	187.00	9883.00	10050	20241030	-0.60	9250	20231024	8.00	10050	-0.60	20241030	9320	7.19	20240103	10050	-0.60	20241030	9280	7.65	20231219	0.00	N	442900	500	38 억		313221	N	N	0	N	00	N
5	20241031	131440	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	-20	5	-0.20	179928650	18017	73.25	9990	10010	9980	13010	7010	10010	9986.60	4.08	0	-8836	10090	10050	10010	9970	9930	10070	9990	38	3000	500	7400	10	1	7680000	767	53.42	1.01	12	0.23	187.00	9883.00	10050	20241030	-0.60	9250	20231024	8.00	10050	-0.60	20241030	9320	7.19	20240103	10050	-0.60	20241030	9280	7.65	20231219	0.00	N	442900	500	38 억		313221	N	N	0	N	00	N
6	20241031	121435	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	-20	5	-0.20	179908650	18015	73.24	9990	10000	9980	13010	7010	10010	9986.60	4.08	0	-8836	10090	10050	10010	9970	9930	10070	9990	38	3000	500	7400	10	1	7680000	767	53.42	1.01	12	0.23	187.00	9883.00	10050	20241030	-0.60	9250	20231024	8.00	10050	-0.60	20241030	9320	7.19	20240103	10050	-0.60	20241030	9280	7.65	20231219	0.00	N	442900	500	38 억		313221	N	N	0	N	00	N
7	20241031	111435	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	-10	5	-0.10	119962650	12015	48.85	9990	10000	9980	13010	7010	10010	9984.41	4.08	0	-8836	10090	10050	10010	9970	9930	10070	9990	38	3000	500	7400	10	1	7680000	768	53.48	1.01	12	0.16	187.00	9883.00	10050	20241030	-0.50	9250	20231024	8.11	10050	-0.50	20241030	9320	7.30	20240103	10050	-0.50	20241030	9280	7.76	20231219	0.00	N	442900	500	38 억		313221	N	N	0	N	00	N
8	20241031	101438	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	-10	5	-0.10	119662650	11985	48.73	9990	10000	9980	13010	7010	10010	9984.37	4.08	0	-8836	10090	10050	10010	9970	9930	10070	9990	38	3000	500	7400	10	1	7680000	768	53.48	1.01	12	0.16	187.00	9883.00	10050	20241030	-0.50	9250	20231024	8.11	10050	-0.50	20241030	9320	7.30	20240103	10050	-0.50	20241030	9280	7.76	20231219	0.00	N	442900	500	38 억		313221	N	N	0	N	00	N
9	20241031	091435	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	-30	5	-0.30	118173140	11836	48.12	9990	9990	9980	13010	7010	10010	9984.21	4.08	0	-8836	10090	10050	10010	9970	9930	10070	9990	38	3000	500	7400	10	1	7680000	766	53.37	1.01	12	0.15	187.00	9883.00	10050	20241030	-0.70	9250	20231024	7.89	10050	-0.70	20241030	9320	7.08	20240103	10050	-0.70	20241030	9280	7.54	20231219	0.00	N	442900	500	38 억		313221	N	N	0	N	00	N
10	20241030	161429	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10010	20	2	0.20	246058530	24596	229.65	9970	10050	9970	12980	7000	9990	10004.01	3.92	0	13060	10016	10002	9986	9972	9956	10010	9980	38	2990	500	7390	10	1	7680000	769	53.53	1.01	12	0.32	187.00	9883.00	10050	20241030	-0.40	9250	20231024	8.22	10050	-0.40	20241030	9320	7.40	20240103	10050	-0.40	20241030	9280	7.87	20231219	0.00	N	442900	500	38 억		301351	N	N	0	N	00	N
11	20241030	151506	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10010	20	2	0.20	246058530	24596	229.65	9970	10050	9970	12980	7000	9990	10004.01	3.92	0	13060	10016	10002	9986	9972	9956	10010	9980	38	2990	500	7390	10	1	7680000	769	53.53	1.01	12	0.32	187.00	9883.00	10050	20241030	-0.40	9250	20231024	8.22	10050	-0.40	20241030	9320	7.40	20240103	10050	-0.40	20241030	9280	7.87	20231219	0.00	N	442900	500	38 억		301351	N	N	0	N	00	N
12	20241030	141440	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9990	0	3	0.00	246048520	24595	229.65	9970	10050	9970	12980	7000	9990	10004.01	3.92	0	13060	10016	10002	9986	9972	9956	10010	9980	38	2990	500	7390	10	1	7680000	767	53.42	1.01	12	0.32	187.00	9883.00	10050	20241030	-0.60	9250	20231024	8.00	10050	-0.60	20241030	9320	7.19	20240103	10050	-0.60	20241030	9280	7.65	20231219	0.00	N	442900	500	38 억		301351	N	N	0	N	00	N
13	20241030	131447	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10000	10	2	0.10	245998570	24590	229.60	9970	10050	9970	12980	7000	9990	10004.01	3.92	0	13060	10016	10002	9986	9972	9956	10010	9980	38	2990	500	7390	10	1	7680000	768	53.48	1.01	12	0.32	187.00	9883.00	10050	20241030	-0.50	9250	20231024	8.11	10050	-0.50	20241030	9320	7.30	20240103	10050	-0.50	20241030	9280	7.76	20231219	0.00	N	442900	500	38 억		301351	N	N	0	N	00	N
14	20241030	121506	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10000	10	2	0.10	244988570	24489	228.66	9970	10050	9970	12980	7000	9990	10004.03	3.92	0	13060	10016	10002	9986	9972	9956	10010	9980	38	2990	500	7390	10	1	7680000	768	53.48	1.01	12	0.32	187.00	9883.00	10050	20241030	-0.50	9250	20231024	8.11	10050	-0.50	20241030	9320	7.30	20240103	10050	-0.50	20241030	9280	7.76	20231219	0.00	N	442900	500	38 억		301351	N	N	0	N	00	N
15	20241030	111442	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10000	10	2	0.10	244988570	24489	228.66	9970	10050	9970	12980	7000	9990	10004.03	3.92	0	13060	10016	10002	9986	9972	9956	10010	9980	38	2990	500	7390	10	1	7680000	768	53.48	1.01	12	0.32	187.00	9883.00	10050	20241030	-0.50	9250	20231024	8.11	10050	-0.50	20241030	9320	7.30	20240103	10050	-0.50	20241030	9280	7.76	20231219	0.00	N	442900	500	38 억		301351	N	N	0	N	00	N
16	20241030	101431	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9990	0	3	0.00	243028570	24293	226.83	9970	10050	9970	12980	7000	9990	10004.06	3.92	0	13060	10016	10002	9986	9972	9956	10010	9980	38	2990	500	7390	10	1	7680000	767	53.42	1.01	12	0.32	187.00	9883.00	10050	20241030	-0.60	9250	20231024	8.00	10050	-0.60	20241030	9320	7.19	20240103	10050	-0.60	20241030	9280	7.65	20231219	0.00	N	442900	500	38 억		301351	N	N	0	N	00	N
17	20241030	091440	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	0	3	0.00	51408470	5151	48.10	9970	9990	9970	12980	7000	9990	9980.29	3.92	0	0	10016	10002	9986	9972	9956	10010	9980	38	2990	500	7390	10	1	7680000	767	53.42	1.01	12	0.07	187.00	9883.00	10010	20241021	-0.20	9250	20231024	8.00	10010	-0.20	20241021	9320	7.19	20240103	10010	-0.20	20241021	9280	7.65	20231219	0.00	N	442900	500	38 억		301351	N	N	0	N	00	N
18	20241029	161345	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	10	2	0.10	106949780	10710	19.35	9980	10000	9970	12970	6990	9980	9985.97	3.95	0	-2005	10000	9990	9980	9970	9960	9985	9965	38	2990	500	7380	10	1	7680000	767	53.42	1.01	12	0.14	187.00	9883.00	10010	20241021	-0.20	9250	20231024	8.00	10010	-0.20	20241021	9320	7.19	20240103	10010	-0.20	20241021	9280	7.65	20231219	0.00	N	442900	500	38 억		303355	N	N	0	N	00	N
19	20241029	151406	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	10	2	0.10	106949780	10710	19.35	9980	10000	9970	12970	6990	9980	9985.97	3.95	0	-2005	10000	9990	9980	9970	9960	9985	9965	38	2990	500	7380	10	1	7680000	767	53.42	1.01	12	0.14	187.00	9883.00	10010	20241021	-0.20	9250	20231024	8.00	10010	-0.20	20241021	9320	7.19	20240103	10010	-0.20	20241021	9280	7.65	20231219	0.00	N	442900	500	38 억		303355	N	N	0	N	00	N
20	20241029	141201	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	20	2	0.20	94961780	9510	17.18	9980	10000	9970	12970	6990	9980	9985.47	3.95	0	-2005	10000	9990	9980	9970	9960	9985	9965	38	2990	500	7380	10	1	7680000	768	53.48	1.01	12	0.12	187.00	9883.00	10010	20241021	-0.10	9250	20231024	8.11	10010	-0.10	20241021	9320	7.30	20240103	10010	-0.10	20241021	9280	7.76	20231219	0.00	N	442900	500	38 억		303355	N	N	0	N	00	N
21	20241029	131354	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	20	2	0.20	94961780	9510	17.18	9980	10000	9970	12970	6990	9980	9985.47	3.95	0	-2005	10000	9990	9980	9970	9960	9985	9965	38	2990	500	7380	10	1	7680000	768	53.48	1.01	12	0.12	187.00	9883.00	10010	20241021	-0.10	9250	20231024	8.11	10010	-0.10	20241021	9320	7.30	20240103	10010	-0.10	20241021	9280	7.76	20231219	0.00	N	442900	500	38 억		303355	N	N	0	N	00	N
22	20241029	121354	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	20	2	0.20	92961780	9310	16.82	9980	10000	9970	12970	6990	9980	9985.15	3.95	0	-2005	10000	9990	9980	9970	9960	9985	9965	38	2990	500	7380	10	1	7680000	768	53.48	1.01	12	0.12	187.00	9883.00	10010	20241021	-0.10	9250	20231024	8.11	10010	-0.10	20241021	9320	7.30	20240103	10010	-0.10	20241021	9280	7.76	20231219	0.00	N	442900	500	38 억		303355	N	N	0	N	00	N
23	20241029	111418	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	10	2	0.10	92223220	9236	16.68	9980	9990	9970	12970	6990	9980	9985.19	3.95	0	-2005	10000	9990	9980	9970	9960	9985	9965	38	2990	500	7380	10	1	7680000	767	53.42	1.01	12	0.12	187.00	9883.00	10010	20241021	-0.20	9250	20231024	8.00	10010	-0.20	20241021	9320	7.19	20240103	10010	-0.20	20241021	9280	7.65	20231219	0.00	N	442900	500	38 억		303355	N	N	0	N	00	N
24	20241029	101353	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	32293220	3236	5.85	9980	9980	9970	12970	6990	9980	9979.36	3.95	0	-2005	10000	9990	9980	9970	9960	9985	9965	38	2990	500	7380	10	1	7680000	766	53.37	1.01	12	0.04	187.00	9883.00	10010	20241021	-0.30	9250	20231024	7.89	10010	-0.30	20241021	9320	7.08	20240103	10010	-0.30	20241021	9280	7.54	20231219	0.00	N	442900	500	38 억		303355	N	N	0	N	00	N
25	20241028	161335	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	-10	5	-0.10	552606610	55361	328.53	9990	9990	9970	12980	7000	9990	9981.88	3.94	0	15144	9996	9992	9986	9982	9976	9995	9985	38	2990	500	7390	10	1	7680000	766	53.37	1.01	12	0.72	187.00	9883.00	10010	20241021	-0.30	9250	20231024	7.89	10010	-0.30	20241021	9320	7.08	20240103	10010	-0.30	20241021	9280	7.54	20231219	0.00	N	442900	500	38 억		302292	N	N	0	N	00	N
26	20241028	151350	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	-10	5	-0.10	551628570	55263	327.95	9990	9990	9970	12980	7000	9990	9981.88	3.94	0	15230	9996	9992	9986	9982	9976	9995	9985	38	2990	500	7390	10	1	7680000	766	53.37	1.01	12	0.72	187.00	9883.00	10010	20241021	-0.30	9250	20231024	7.89	10010	-0.30	20241021	9320	7.08	20240103	10010	-0.30	20241021	9280	7.54	20231219	0.00	N	442900	500	38 억		302292	N	N	0	N	00	N
27	20241028	141353	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	-10	5	-0.10	533085630	53405	316.92	9990	9990	9970	12980	7000	9990	9981.94	3.94	0	16018	9996	9992	9986	9982	9976	9995	9985	38	2990	500	7390	10	1	7680000	766	53.37	1.01	12	0.70	187.00	9883.00	10010	20241021	-0.30	9250	20231024	7.89	10010	-0.30	20241021	9320	7.08	20240103	10010	-0.30	20241021	9280	7.54	20231219	0.00	N	442900	500	38 억		302292	N	N	0	N	00	N
28	20241028	131345	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	-10	5	-0.10	528470870	52943	314.18	9990	9990	9970	12980	7000	9990	9981.88	3.94	0	16062	9996	9992	9986	9982	9976	9995	9985	38	2990	500	7390	10	1	7680000	766	53.37	1.01	12	0.69	187.00	9883.00	10010	20241021	-0.30	9250	20231024	7.89	10010	-0.30	20241021	9320	7.08	20240103	10010	-0.30	20241021	9280	7.54	20231219	0.00	N	442900	500	38 억		302292	N	N	0	N	00	N
29	20241028	121346	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	-10	5	-0.10	528031750	52899	313.92	9990	9990	9970	12980	7000	9990	9981.89	3.94	0	16062	9996	9992	9986	9982	9976	9995	9985	38	2990	500	7390	10	1	7680000	766	53.37	1.01	12	0.69	187.00	9883.00	10010	20241021	-0.30	9250	20231024	7.89	10010	-0.30	20241021	9320	7.08	20240103	10010	-0.30	20241021	9280	7.54	20231219	0.00	N	442900	500	38 억		302292	N	N	0	N	00	N
30	20241028	111130	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-20	5	-0.20	527033750	52799	313.33	9990	9990	9970	12980	7000	9990	9981.89	3.94	0	16062	9996	9992	9986	9982	9976	9995	9985	38	2990	500	7390	10	1	7680000	766	53.32	1.01	12	0.69	187.00	9883.00	10010	20241021	-0.40	9250	20231024	7.78	10010	-0.40	20241021	9320	6.97	20240103	10010	-0.40	20241021	9280	7.44	20231219	0.00	N	442900	500	38 억		302292	N	N	0	N	00	N
31	20241028	101332	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	0	3	0.00	389538740	39014	231.52	9990	9990	9980	12980	7000	9990	9984.59	3.94	0	16062	9996	9992	9986	9982	9976	9995	9985	38	2990	500	7390	10	1	7680000	767	53.42	1.01	12	0.51	187.00	9883.00	10010	20241021	-0.20	9250	20231024	8.00	10010	-0.20	20241021	9320	7.19	20240103	10010	-0.20	20241021	9280	7.65	20231219	0.00	N	442900	500	38 억		302292	N	N	0	N	00	N
32	20241028	091342	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	0	3	0.00	278630990	27901	165.57	9990	9990	9980	12980	7000	9990	9986.42	3.94	0	11062	9996	9992	9986	9982	9976	9995	9985	38	2990	500	7390	10	1	7680000	767	53.42	1.01	12	0.36	187.00	9883.00	10010	20241021	-0.20	9250	20231024	8.00	10010	-0.20	20241021	9320	7.19	20240103	10010	-0.20	20241021	9280	7.65	20231219	0.00	N	442900	500	38 억		302292	N	N	0	N	00	N
33	20241025	161343	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	10	2	0.10	168251280	16851	92.67	9980	9990	9980	12970	6990	9980	9984.65	3.94	0	9020	9993	9986	9973	9966	9953	9990	9970	38	2990	500	7380	10	1	7680000	767	53.42	1.01	12	0.22	187.00	9883.00	10010	20241021	-0.20	9250	20231024	8.00	10010	-0.20	20241021	9320	7.19	20240103	10010	-0.20	20241021	9280	7.65	20231219	0.00	N	442900	500	38 억		302292	N	N	0	N	00	N
34	20241025	151349	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	10	2	0.10	168191340	16845	92.64	9980	9990	9980	12970	6990	9980	9984.64	3.94	0	9020	9993	9986	9973	9966	9953	9990	9970	38	2990	500	7380	10	1	7680000	767	53.42	1.01	12	0.22	187.00	9883.00	10010	20241021	-0.20	9250	20231024	8.00	10010	-0.20	20241021	9320	7.19	20240103	10010	-0.20	20241021	9280	7.65	20231219	0.00	N	442900	500	38 억		302292	N	N	0	N	00	N
35	20241025	141345	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	10	2	0.10	167991540	16825	92.53	9980	9990	9980	12970	6990	9980	9984.64	3.94	0	9020	9993	9986	9973	9966	9953	9990	9970	38	2990	500	7380	10	1	7680000	767	53.42	1.01	12	0.22	187.00	9883.00	10010	20241021	-0.20	9250	20231024	8.00	10010	-0.20	20241021	9320	7.19	20240103	10010	-0.20	20241021	9280	7.65	20231219	0.00	N	442900	500	38 억		302292	N	N	0	N	00	N
36	20241025	131346	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	10	2	0.10	127152420	12737	70.05	9980	9990	9980	12970	6990	9980	9982.92	3.94	0	9020	9993	9986	9973	9966	9953	9990	9970	38	2990	500	7380	10	1	7680000	767	53.42	1.01	12	0.17	187.00	9883.00	10010	20241021	-0.20	9250	20231024	8.00	10010	-0.20	20241021	9320	7.19	20240103	10010	-0.20	20241021	9280	7.65	20231219	0.00	N	442900	500	38 억		302292	N	N	0	N	00	N
37	20241025	121349	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	10	2	0.10	107072520	10727	58.99	9980	9990	9980	12970	6990	9980	9981.59	3.94	0	9020	9993	9986	9973	9966	9953	9990	9970	38	2990	500	7380	10	1	7680000	767	53.42	1.01	12	0.14	187.00	9883.00	10010	20241021	-0.20	9250	20231024	8.00	10010	-0.20	20241021	9320	7.19	20240103	10010	-0.20	20241021	9280	7.65	20231219	0.00	N	442900	500	38 억		302292	N	N	0	N	00	N
38	20241025	111343	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	10	2	0.10	107072520	10727	58.99	9980	9990	9980	12970	6990	9980	9981.59	3.94	0	9020	9993	9986	9973	9966	9953	9990	9970	38	2990	500	7380	10	1	7680000	767	53.42	1.01	12	0.14	187.00	9883.00	10010	20241021	-0.20	9250	20231024	8.00	10010	-0.20	20241021	9320	7.19	20240103	10010	-0.20	20241021	9280	7.65	20231219	0.00	N	442900	500	38 억		302292	N	N	0	N	00	N
39	20241025	101343	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	39999860	4008	22.04	9980	9990	9980	12970	6990	9980	9980.00	3.94	0	4005	9993	9986	9973	9966	9953	9990	9970	38	2990	500	7380	10	1	7680000	766	53.37	1.01	12	0.05	187.00	9883.00	10010	20241021	-0.30	9250	20231024	7.89	10010	-0.30	20241021	9320	7.08	20240103	10010	-0.30	20241021	9280	7.54	20231219	0.00	N	442900	500	38 억		302292	N	N	0	N	00	N
40	20241025	091347	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	9980	1	0.01	9980	9980	9980	12970	6990	9980	9980.00	3.94	0	0	9993	9986	9973	9966	9953	9990	9970	38	2990	500	7380	10	1	7680000	766	53.37	1.01	12	0.00	187.00	9883.00	10010	20241021	-0.30	9250	20231024	7.89	10010	-0.30	20241021	9320	7.08	20240103	10010	-0.30	20241021	9280	7.54	20231219	0.00	N	442900	500	38 억		302292	N	N	0	N	00	N
41	20241024	161317	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	10	2	0.10	181140190	18184	202.45	9970	9980	9960	12960	6980	9970	9961.52	3.94	0	-8	9976	9972	9966	9962	9956	9975	9965	38	2990	500	7370	10	1	7680000	766	53.37	1.01	12	0.24	187.00	9883.00	10010	20241021	-0.30	9250	20231024	7.89	10010	-0.30	20241021	9320	7.08	20240103	10010	-0.30	20241021	9250	7.89	20231024	0.00	N	442900	500	38 억		302299	N	N	0	N	00	N
42	20241024	151331	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	10	2	0.10	181140190	18184	202.45	9970	9980	9960	12960	6980	9970	9961.52	3.94	0	-8	9976	9972	9966	9962	9956	9975	9965	38	2990	500	7370	10	1	7680000	766	53.37	1.01	12	0.24	187.00	9883.00	10010	20241021	-0.30	9250	20231024	7.89	10010	-0.30	20241021	9320	7.08	20240103	10010	-0.30	20241021	9250	7.89	20231024	0.00	N	442900	500	38 억		302299	N	N	0	N	00	N
43	20241024	141316	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	10	2	0.10	178106270	17880	199.06	9970	9980	9960	12960	6980	9970	9961.20	3.94	0	-8	9976	9972	9966	9962	9956	9975	9965	38	2990	500	7370	10	1	7680000	766	53.37	1.01	12	0.23	187.00	9883.00	10010	20241021	-0.30	9250	20231024	7.89	10010	-0.30	20241021	9320	7.08	20240103	10010	-0.30	20241021	9250	7.89	20231024	0.00	N	442900	500	38 억		302299	N	N	0	N	00	N
44	20241024	131329	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	10	2	0.10	178106270	17880	199.06	9970	9980	9960	12960	6980	9970	9961.20	3.94	0	-8	9976	9972	9966	9962	9956	9975	9965	38	2990	500	7370	10	1	7680000	766	53.37	1.01	12	0.23	187.00	9883.00	10010	20241021	-0.30	9250	20231024	7.89	10010	-0.30	20241021	9320	7.08	20240103	10010	-0.30	20241021	9250	7.89	20231024	0.00	N	442900	500	38 억		302299	N	N	0	N	00	N
45	20241024	121321	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	0	3	0.00	178036420	17873	198.99	9970	9980	9960	12960	6980	9970	9961.19	3.94	0	-8	9976	9972	9966	9962	9956	9975	9965	38	2990	500	7370	10	1	7680000	766	53.32	1.01	12	0.23	187.00	9883.00	10010	20241021	-0.40	9250	20231024	7.78	10010	-0.40	20241021	9320	6.97	20240103	10010	-0.40	20241021	9250	7.78	20231024	0.00	N	442900	500	38 억		302299	N	N	0	N	00	N
46	20241024	111322	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	0	3	0.00	178036420	17873	198.99	9970	9980	9960	12960	6980	9970	9961.19	3.94	0	-8	9976	9972	9966	9962	9956	9975	9965	38	2990	500	7370	10	1	7680000	766	53.32	1.01	12	0.23	187.00	9883.00	10010	20241021	-0.40	9250	20231024	7.78	10010	-0.40	20241021	9320	6.97	20240103	10010	-0.40	20241021	9250	7.78	20231024	0.00	N	442900	500	38 억		302299	N	N	0	N	00	N
47	20241024	101151	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	10	2	0.10	161205600	16185	180.19	9970	9980	9960	12960	6980	9970	9960.19	3.94	0	-8	9976	9972	9966	9962	9956	9975	9965	38	2990	500	7370	10	1	7680000	766	53.37	1.01	12	0.21	187.00	9883.00	10010	20241021	-0.30	9250	20231024	7.89	10010	-0.30	20241021	9320	7.08	20240103	10010	-0.30	20241021	9250	7.89	20231024	0.00	N	442900	500	38 억		302299	N	N	0	N	00	N
48	20241024	091423	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	0	3	0.00	498500	50	0.56	9970	9970	9970	12960	6980	9970	9970.00	3.94	0	-8	9976	9972	9966	9962	9956	9975	9965	38	2990	500	7370	10	1	7680000	766	53.32	1.01	12	0.00	187.00	9883.00	10010	20241021	-0.40	9250	20231024	7.78	10010	-0.40	20241021	9320	6.97	20240103	10010	-0.40	20241021	9250	7.78	20231024	0.00	N	442900	500	38 억		302299	N	N	0	N	00	N
49	20241023	161326	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	0	3	0.00	89489430	8982	19.98	9970	9970	9960	12960	6980	9970	9963.20	3.94	0	-1	10023	9996	9983	9956	9943	9990	9950	38	2990	500	7370	10	1	7680000	766	53.32	1.01	12	0.12	187.00	9883.00	10010	20241021	-0.40	9250	20231024	7.78	10010	-0.40	20241021	9320	6.97	20240103	10010	-0.40	20241021	9250	7.78	20231024	0.00	N	442900	500	38 억		302299	N	N	0	N	00	N
50	20241023	151354	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	0	3	0.00	89489430	8982	19.98	9970	9970	9960	12960	6980	9970	9963.20	3.94	0	-1	10023	9996	9983	9956	9943	9990	9950	38	2990	500	7370	10	1	7680000	766	53.32	1.01	12	0.12	187.00	9883.00	10010	20241021	-0.40	9250	20231024	7.78	10010	-0.40	20241021	9320	6.97	20240103	10010	-0.40	20241021	9250	7.78	20231024	0.00	N	442900	500	38 억		302299	N	N	0	N	00	N
51	20241023	141357	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-10	5	-0.10	83467550	8378	18.63	9970	9970	9960	12960	6980	9970	9962.71	3.94	0	-1	10023	9996	9983	9956	9943	9990	9950	38	2990	500	7370	10	1	7680000	765	53.26	1.01	12	0.11	187.00	9883.00	10010	20241021	-0.50	9250	20231024	7.68	10010	-0.50	20241021	9320	6.87	20240103	10010	-0.50	20241021	9250	7.68	20231024	0.00	N	442900	500	38 억		302299	N	N	0	N	00	N
52	20241023	131337	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-10	5	-0.10	81005260	8131	18.08	9970	9970	9960	12960	6980	9970	9962.52	3.94	0	-1	10023	9996	9983	9956	9943	9990	9950	38	2990	500	7370	10	1	7680000	765	53.26	1.01	12	0.11	187.00	9883.00	10010	20241021	-0.50	9250	20231024	7.68	10010	-0.50	20241021	9320	6.87	20240103	10010	-0.50	20241021	9250	7.68	20231024	0.00	N	442900	500	38 억		302299	N	N	0	N	00	N
53	20241023	121333	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-10	5	-0.10	80606860	8091	17.99	9970	9970	9960	12960	6980	9970	9962.53	3.94	0	-1	10023	9996	9983	9956	9943	9990	9950	38	2990	500	7370	10	1	7680000	765	53.26	1.01	12	0.11	187.00	9883.00	10010	20241021	-0.50	9250	20231024	7.68	10010	-0.50	20241021	9320	6.87	20240103	10010	-0.50	20241021	9250	7.68	20231024	0.00	N	442900	500	38 억		302299	N	N	0	N	00	N
54	20241023	111327	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-10	5	-0.10	80606860	8091	17.99	9970	9970	9960	12960	6980	9970	9962.53	3.94	0	-1	10023	9996	9983	9956	9943	9990	9950	38	2990	500	7370	10	1	7680000	765	53.26	1.01	12	0.11	187.00	9883.00	10010	20241021	-0.50	9250	20231024	7.68	10010	-0.50	20241021	9320	6.87	20240103	10010	-0.50	20241021	9250	7.68	20231024	0.00	N	442900	500	38 억		302299	N	N	0	N	00	N
55	20241023	101331	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-10	5	-0.10	50726860	5091	11.32	9970	9970	9960	12960	6980	9970	9964.03	3.94	0	-1	10023	9996	9983	9956	9943	9990	9950	38	2990	500	7370	10	1	7680000	765	53.26	1.01	12	0.07	187.00	9883.00	10010	20241021	-0.50	9250	20231024	7.68	10010	-0.50	20241021	9320	6.87	20240103	10010	-0.50	20241021	9250	7.68	20231024	0.00	N	442900	500	38 억		302299	N	N	0	N	00	N
56	20241023	091331	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	0	3	0.00	9970	1	0.00	9970	9970	9970	12960	6980	9970	9970.00	3.94	0	-1	10023	9996	9983	9956	9943	9990	9950	38	2990	500	7370	10	1	7680000	766	53.32	1.01	12	0.00	187.00	9883.00	10010	20241021	-0.40	9250	20231024	7.78	10010	-0.40	20241021	9320	6.97	20240103	10010	-0.40	20241021	9250	7.78	20231024	0.00	N	442900	500	38 억		302299	N	N	0	N	00	N
57	20241022	161315	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9970	-30	5	-0.30	449182170	44966	574.13	10000	10010	9970	13000	7000	10000	9989.37	3.94	0	-3468	10013	10006	10003	9996	9993	10005	9995	38	3000	500	7400	10	1	7680000	766	53.32	1.01	12	0.59	187.00	9883.00	10010	20241021	-0.40	9250	20231024	7.78	10010	0.00	20241021	9320	6.97	20240103	10010	-0.40	20241021	9250	7.78	20231024	0.00	N	442900	500	38 억		302316	N	N	0	N	00	N
58	20241022	151333	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9990	-10	5	-0.10	448883070	44936	573.75	10000	10010	9970	13000	7000	10000	9989.39	3.94	0	-3468	10013	10006	10003	9996	9993	10005	9995	38	3000	500	7400	10	1	7680000	767	53.42	1.01	12	0.59	187.00	9883.00	10010	20241021	-0.20	9250	20231024	8.00	10010	0.00	20241021	9320	7.19	20240103	10010	-0.20	20241021	9250	8.00	20231024	0.00	N	442900	500	38 억		302316	N	N	0	N	00	N
59	20241022	141333	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9970	-30	5	-0.30	443568960	44403	566.94	10000	10010	9970	13000	7000	10000	9989.62	3.94	0	-3020	10013	10006	10003	9996	9993	10005	9995	38	3000	500	7400	10	1	7680000	766	53.32	1.01	12	0.58	187.00	9883.00	10010	20241021	-0.40	9250	20231024	7.78	10010	0.00	20241021	9320	6.97	20240103	10010	-0.40	20241021	9250	7.78	20231024	0.00	N	442900	500	38 억		302316	N	N	0	N	00	N
60	20241022	131332	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9970	-30	5	-0.30	400717580	40105	512.07	10000	10010	9970	13000	7000	10000	9991.71	3.94	0	-2433	10013	10006	10003	9996	9993	10005	9995	38	3000	500	7400	10	1	7680000	766	53.32	1.01	12	0.52	187.00	9883.00	10010	20241021	-0.40	9250	20231024	7.78	10010	0.00	20241021	9320	6.97	20240103	10010	-0.40	20241021	9250	7.78	20231024	0.00	N	442900	500	38 억		302316	N	N	0	N	00	N
61	20241022	121328	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9980	-20	5	-0.20	394753940	39507	504.43	10000	10010	9980	13000	7000	10000	9992.00	3.94	0	-1835	10013	10006	10003	9996	9993	10005	9995	38	3000	500	7400	10	1	7680000	766	53.37	1.01	12	0.51	187.00	9883.00	10010	20241021	-0.30	9250	20231024	7.89	10010	0.00	20241021	9320	7.08	20240103	10010	-0.30	20241021	9250	7.89	20231024	0.00	N	442900	500	38 억		302316	N	N	0	N	00	N
62	20241022	111323	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9990	-10	5	-0.10	181346340	18135	231.55	10000	10010	9990	13000	7000	10000	9999.80	3.94	0	-1260	10013	10006	10003	9996	9993	10005	9995	38	3000	500	7400	10	1	7680000	767	53.42	1.01	12	0.24	187.00	9883.00	10010	20241021	-0.20	9250	20231024	8.00	10010	0.00	20241021	9320	7.19	20240103	10010	-0.20	20241021	9250	8.00	20231024	0.00	N	442900	500	38 억		302316	N	N	0	N	00	N
63	20241022	101325	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	-10	5	-0.10	53067640	5307	67.76	10000	10000	9990	13000	7000	10000	9999.56	3.94	0	-674	10013	10006	10003	9996	9993	10005	9995	38	3000	500	7400	10	1	7680000	767	53.42	1.01	12	0.07	187.00	9883.00	10010	20241021	-0.20	9250	20231024	8.00	10010	-0.20	20241021	9320	7.19	20240103	10010	-0.20	20241021	9250	8.00	20231024	0.00	N	442900	500	38 억		302316	N	N	0	N	00	N
64	20241022	091325	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	22170000	2217	28.31	10000	10000	10000	13000	7000	10000	10000.00	3.94	0	-87	10013	10006	10003	9996	9993	10005	9995	38	3000	500	7400	10	1	7680000	768	53.48	1.01	12	0.03	187.00	9883.00	10010	20241021	-0.10	9250	20231024	8.11	10010	-0.10	20241021	9320	7.30	20240103	10010	-0.10	20241021	9250	8.11	20231024	0.00	N	442900	500	38 억		302316	N	N	0	N	00	N
65	20241021	161309	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10000	0	3	0.00	78322040	7832	51.10	10000	10010	10000	13000	7000	10000	10000.26	3.94	0	-18	10020	10010	9990	9980	9960	10015	9985	38	3000	500	7400	10	1	7680000	768	53.48	1.01	12	0.10	187.00	9883.00	10010	20241021	-0.10	9250	20231024	8.11	10010	-0.10	20241021	9320	7.30	20240103	10010	-0.10	20241021	9250	8.11	20231024	0.00	N	442900	500	38 억		302333	N	N	0	N	00	N
66	20241021	151320	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10000	0	3	0.00	78322040	7832	51.10	10000	10010	10000	13000	7000	10000	10000.26	3.94	0	-18	10020	10010	9990	9980	9960	10015	9985	38	3000	500	7400	10	1	7680000	768	53.48	1.01	12	0.10	187.00	9883.00	10010	20241021	-0.10	9250	20231024	8.11	10010	-0.10	20241021	9320	7.30	20240103	10010	-0.10	20241021	9250	8.11	20231024	0.00	N	442900	500	38 억		302333	N	N	0	N	00	N
67	20241021	141322	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10000	0	3	0.00	71892040	7189	46.91	10000	10010	10000	13000	7000	10000	10000.28	3.94	0	-18	10020	10010	9990	9980	9960	10015	9985	38	3000	500	7400	10	1	7680000	768	53.48	1.01	12	0.09	187.00	9883.00	10010	20241021	-0.10	9250	20231024	8.11	10010	-0.10	20241021	9320	7.30	20240103	10010	-0.10	20241021	9250	8.11	20231024	0.00	N	442900	500	38 억		302333	N	N	0	N	00	N
68	20241021	131319	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10000	0	3	0.00	70622040	7062	46.08	10000	10010	10000	13000	7000	10000	10000.29	3.94	0	-18	10020	10010	9990	9980	9960	10015	9985	38	3000	500	7400	10	1	7680000	768	53.48	1.01	12	0.09	187.00	9883.00	10010	20241021	-0.10	9250	20231024	8.11	10010	-0.10	20241021	9320	7.30	20240103	10010	-0.10	20241021	9250	8.11	20231024	0.00	N	442900	500	38 억		302333	N	N	0	N	00	N
69	20241021	121317	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10000	0	3	0.00	66212040	6621	43.20	10000	10010	10000	13000	7000	10000	10000.31	3.94	0	-18	10020	10010	9990	9980	9960	10015	9985	38	3000	500	7400	10	1	7680000	768	53.48	1.01	12	0.09	187.00	9883.00	10010	20241021	-0.10	9250	20231024	8.11	10010	-0.10	20241021	9320	7.30	20240103	10010	-0.10	20241021	9250	8.11	20231024	0.00	N	442900	500	38 억		302333	N	N	0	N	00	N
70	20241021	111310	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10000	0	3	0.00	54912040	5491	35.83	10000	10010	10000	13000	7000	10000	10000.37	3.94	0	-18	10020	10010	9990	9980	9960	10015	9985	38	3000	500	7400	10	1	7680000	768	53.48	1.01	12	0.07	187.00	9883.00	10010	20241021	-0.10	9250	20231024	8.11	10010	-0.10	20241021	9320	7.30	20240103	10010	-0.10	20241021	9250	8.11	20231024	0.00	N	442900	500	38 억		302333	N	N	0	N	00	N
71	20241021	101317	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10000	0	3	0.00	49712010	4971	32.44	10000	10010	10000	13000	7000	10000	10000.40	3.94	0	-18	10020	10010	9990	9980	9960	10015	9985	38	3000	500	7400	10	1	7680000	768	53.48	1.01	12	0.06	187.00	9883.00	10010	20241021	-0.10	9250	20231024	8.11	10010	-0.10	20241021	9320	7.30	20240103	10010	-0.10	20241021	9250	8.11	20231024	0.00	N	442900	500	38 억		302333	N	N	0	N	00	N
72	20241021	091314	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10000	0	3	0.00	3562000	356	2.32	10000	10010	10000	13000	7000	10000	10005.62	3.94	0	-18	10020	10010	9990	9980	9960	10015	9985	38	3000	500	7400	10	1	7680000	768	53.48	1.01	12	0.00	187.00	9883.00	10010	20241021	-0.10	9250	20231024	8.11	10010	-0.10	20241021	9320	7.30	20240103	10010	-0.10	20241021	9250	8.11	20231024	0.00	N	442900	500	38 억		302333	N	N	0	N	00	N
73	20241018	161311	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10000	30	2	0.30	153049600	15326	46.41	9970	10000	9970	12960	6980	9970	9986.27	3.94	0	2896	10016	9992	9976	9952	9936	10005	9965	38	2990	500	7370	10	1	7680000	768	53.48	1.01	12	0.20	187.00	9883.00	10000	20241017	0.00	9250	20231024	8.11	10000	0.00	20241017	9320	7.30	20240103	10000	0.00	20241017	9250	8.11	20231024	0.00	N	442900	500	38 억		302333	N	N	0	N	00	N
74	20241018	151346	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10000	30	2	0.30	152039600	15225	46.11	9970	10000	9970	12960	6980	9970	9986.18	3.94	0	2797	10016	9992	9976	9952	9936	10005	9965	38	2990	500	7370	10	1	7680000	768	53.48	1.01	12	0.20	187.00	9883.00	10000	20241017	0.00	9250	20231024	8.11	10000	0.00	20241017	9320	7.30	20240103	10000	0.00	20241017	9250	8.11	20231024	0.00	N	442900	500	38 억		302333	N	N	0	N	00	N
75	20241018	141345	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9980	10	2	0.10	122174290	12235	37.05	9970	10000	9970	12960	6980	9970	9985.64	3.94	0	-104	10016	9992	9976	9952	9936	10005	9965	38	2990	500	7370	10	1	7680000	766	53.37	1.01	12	0.16	187.00	9883.00	10000	20241017	-0.20	9250	20231024	7.89	10000	0.00	20241017	9320	7.08	20240103	10000	-0.20	20241017	9250	7.89	20231024	0.00	N	442900	500	38 억		302333	N	N	0	N	00	N
76	20241018	131330	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9980	10	2	0.10	120567510	12074	36.56	9970	10000	9970	12960	6980	9970	9985.71	3.94	0	-104	10016	9992	9976	9952	9936	10005	9965	38	2990	500	7370	10	1	7680000	766	53.37	1.01	12	0.16	187.00	9883.00	10000	20241017	-0.20	9250	20231024	7.89	10000	0.00	20241017	9320	7.08	20240103	10000	-0.20	20241017	9250	7.89	20231024	0.00	N	442900	500	38 억		302333	N	N	0	N	00	N
77	20241018	121341	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9980	10	2	0.10	107014620	10716	32.45	9970	10000	9970	12960	6980	9970	9986.43	3.94	0	-1	10016	9992	9976	9952	9936	10005	9965	38	2990	500	7370	10	1	7680000	766	53.37	1.01	12	0.14	187.00	9883.00	10000	20241017	-0.20	9250	20231024	7.89	10000	0.00	20241017	9320	7.08	20240103	10000	-0.20	20241017	9250	7.89	20231024	0.00	N	442900	500	38 억		302333	N	N	0	N	00	N
78	20241018	111337	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9980	10	2	0.10	106994660	10714	32.45	9970	10000	9970	12960	6980	9970	9986.43	3.94	0	-1	10016	9992	9976	9952	9936	10005	9965	38	2990	500	7370	10	1	7680000	766	53.37	1.01	12	0.14	187.00	9883.00	10000	20241017	-0.20	9250	20231024	7.89	10000	0.00	20241017	9320	7.08	20240103	10000	-0.20	20241017	9250	7.89	20231024	0.00	N	442900	500	38 억		302333	N	N	0	N	00	N
79	20241018	101322	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9970	0	3	0.00	106455740	10660	32.28	9970	10000	9970	12960	6980	9970	9986.47	3.94	0	-1	10016	9992	9976	9952	9936	10005	9965	38	2990	500	7370	10	1	7680000	766	53.32	1.01	12	0.14	187.00	9883.00	10000	20241017	-0.30	9250	20231024	7.78	10000	0.00	20241017	9320	6.97	20240103	10000	-0.30	20241017	9250	7.78	20231024	0.00	N	442900	500	38 억		302333	N	N	0	N	00	N
80	20241018	091320	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	0	3	0.00	1016960	102	0.31	9970	9990	9970	12960	6980	9970	9970.20	3.94	0	-1	10016	9992	9976	9952	9936	10005	9965	38	2990	500	7370	10	1	7680000	766	53.32	1.01	12	0.00	187.00	9883.00	10000	20241017	-0.30	9250	20231024	7.78	10000	-0.30	20241017	9320	6.97	20240103	10000	-0.30	20241017	9250	7.78	20231024	0.00	N	442900	500	38 억		302333	N	N	0	N	00	N
81	20241017	161315	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9970	10	2	0.10	329650020	33022	135.50	9960	10000	9960	12940	6980	9960	9982.74	3.94	0	-4	9980	9970	9960	9950	9940	9975	9955	38	2980	500	7370	10	1	7680000	766	53.32	1.01	12	0.43	187.00	9883.00	10000	20241017	-0.30	9250	20231024	7.78	10000	-0.30	20241017	9320	6.97	20240103	10000	-0.30	20241017	9250	7.78	20231024	0.00	N	442900	500	38 억		302336	N	N	0	N	00	N
82	20241017	151319	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9970	10	2	0.10	329650020	33022	135.50	9960	10000	9960	12940	6980	9960	9982.74	3.94	0	-4	9980	9970	9960	9950	9940	9975	9955	38	2980	500	7370	10	1	7680000	766	53.32	1.01	12	0.43	187.00	9883.00	10000	20241017	-0.30	9250	20231024	7.78	10000	-0.30	20241017	9320	6.97	20240103	10000	-0.30	20241017	9250	7.78	20231024	0.00	N	442900	500	38 억		302336	N	N	0	N	00	N
83	20241017	141327	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9970	10	2	0.10	125197690	12562	51.54	9960	9980	9960	12940	6980	9960	9966.38	3.94	0	-4	9980	9970	9960	9950	9940	9975	9955	38	2980	500	7370	10	1	7680000	766	53.32	1.01	12	0.16	187.00	9883.00	9980	20241017	-0.10	9250	20231024	7.78	9980	-0.10	20241017	9320	6.97	20240103	9980	-0.10	20241017	9250	7.78	20231024	0.00	N	442900	500	38 억		302336	N	N	0	N	00	N
84	20241017	131319	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9970	10	2	0.10	124001290	12442	51.05	9960	9980	9960	12940	6980	9960	9966.35	3.94	0	-4	9980	9970	9960	9950	9940	9975	9955	38	2980	500	7370	10	1	7680000	766	53.32	1.01	12	0.16	187.00	9883.00	9980	20241017	-0.10	9250	20231024	7.78	9980	-0.10	20241017	9320	6.97	20240103	9980	-0.10	20241017	9250	7.78	20231024	0.00	N	442900	500	38 억		302336	N	N	0	N	00	N
85	20241017	121325	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9970	10	2	0.10	89799510	9009	36.97	9960	9980	9960	12940	6980	9960	9967.76	3.94	0	-4	9980	9970	9960	9950	9940	9975	9955	38	2980	500	7370	10	1	7680000	766	53.32	1.01	12	0.12	187.00	9883.00	9980	20241017	-0.10	9250	20231024	7.78	9980	-0.10	20241017	9320	6.97	20240103	9980	-0.10	20241017	9250	7.78	20231024	0.00	N	442900	500	38 억		302336	N	N	0	N	00	N
86	20241017	111323	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9970	10	2	0.10	73628170	7387	30.31	9960	9980	9960	12940	6980	9960	9967.26	3.94	0	-4	9980	9970	9960	9950	9940	9975	9955	38	2980	500	7370	10	1	7680000	766	53.32	1.01	12	0.10	187.00	9883.00	9980	20241017	-0.10	9250	20231024	7.78	9980	-0.10	20241017	9320	6.97	20240103	9980	-0.10	20241017	9250	7.78	20231024	0.00	N	442900	500	38 억		302336	N	N	0	N	00	N
87	20241017	101320	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9980	20	2	0.20	53279400	5346	21.94	9960	9980	9960	12940	6980	9960	9966.22	3.94	0	-4	9980	9970	9960	9950	9940	9975	9955	38	2980	500	7370	10	1	7680000	766	53.37	1.01	12	0.07	187.00	9883.00	9980	20241017	0.00	9250	20231024	7.89	9980	0.00	20241017	9320	7.08	20240103	9980	0.00	20241017	9250	7.89	20231024	0.00	N	442900	500	38 억		302336	N	N	0	N	00	N
88	20241017	091311	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	0	3	0.00	20159040	2024	8.30	9960	9960	9960	12940	6980	9960	9960.00	3.94	0	-4	9980	9970	9960	9950	9940	9975	9955	38	2980	500	7370	10	1	7680000	765	53.26	1.01	12	0.03	187.00	9883.00	9970	20241016	-0.10	9250	20231024	7.68	9970	-0.10	20241016	9320	6.87	20240103	9970	-0.10	20241016	9250	7.68	20231024	0.00	N	442900	500	38 억		302336	N	N	0	N	00	N
89	20241016	161304	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9960	10	2	0.10	242543000	24371	195.86	9950	9970	9950	12930	6970	9950	9952.12	3.94	0	-182	9963	9956	9943	9936	9923	9960	9940	38	2980	500	7360	10	1	7680000	765	53.26	1.01	12	0.32	187.00	9883.00	9970	20241016	-0.10	9250	20231024	7.68	9970	-0.10	20241016	9320	6.87	20240103	9970	-0.10	20241016	9250	7.68	20231024	0.00	N	442900	500	38 억		302517	N	N	0	N	00	N
90	20241016	151312	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9950	0	3	0.00	232523240	23365	187.78	9950	9970	9950	12930	6970	9950	9951.78	3.94	0	-182	9963	9956	9943	9936	9923	9960	9940	38	2980	500	7360	10	1	7680000	764	53.21	1.01	12	0.30	187.00	9883.00	9970	20241016	-0.20	9250	20231024	7.57	9970	-0.20	20241016	9320	6.76	20240103	9970	-0.20	20241016	9250	7.57	20231024	0.00	N	442900	500	38 억		302517	N	N	0	N	00	N
91	20241016	141315	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9950	0	3	0.00	202673240	20365	163.67	9950	9970	9950	12930	6970	9950	9952.04	3.94	0	-182	9963	9956	9943	9936	9923	9960	9940	38	2980	500	7360	10	1	7680000	764	53.21	1.01	12	0.27	187.00	9883.00	9970	20241016	-0.20	9250	20231024	7.57	9970	-0.20	20241016	9320	6.76	20240103	9970	-0.20	20241016	9250	7.57	20231024	0.00	N	442900	500	38 억		302517	N	N	0	N	00	N
92	20241016	131308	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9960	10	2	0.10	81261320	8163	65.60	9950	9970	9950	12930	6970	9950	9954.84	3.94	0	-182	9963	9956	9943	9936	9923	9960	9940	38	2980	500	7360	10	1	7680000	765	53.26	1.01	12	0.11	187.00	9883.00	9970	20241016	-0.10	9250	20231024	7.68	9970	-0.10	20241016	9320	6.87	20240103	9970	-0.10	20241016	9250	7.68	20231024	0.00	N	442900	500	38 억		302517	N	N	0	N	00	N
93	20241016	121308	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9970	20	2	0.20	71301320	7163	57.57	9950	9970	9950	12930	6970	9950	9954.11	3.94	0	-182	9963	9956	9943	9936	9923	9960	9940	38	2980	500	7360	10	1	7680000	766	53.32	1.01	12	0.09	187.00	9883.00	9970	20241016	0.00	9250	20231024	7.78	9970	0.00	20241016	9320	6.97	20240103	9970	0.00	20241016	9250	7.78	20231024	0.00	N	442900	500	38 억		302517	N	N	0	N	00	N
94	20241016	111306	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9950	0	3	0.00	45842090	4607	37.02	9950	9960	9950	12930	6970	9950	9950.53	3.94	0	-182	9963	9956	9943	9936	9923	9960	9940	38	2980	500	7360	10	1	7680000	764	53.21	1.01	12	0.06	187.00	9883.00	9960	20241016	-0.10	9250	20231024	7.57	9960	-0.10	20241016	9320	6.76	20240103	9960	-0.10	20241016	9250	7.57	20231024	0.00	N	442900	500	38 억		302517	N	N	0	N	00	N
95	20241016	101305	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9950	0	3	0.00	33461850	3363	27.03	9950	9950	9950	12930	6970	9950	9950.00	3.94	0	-182	9963	9956	9943	9936	9923	9960	9940	38	2980	500	7360	10	1	7680000	764	53.21	1.01	12	0.04	187.00	9883.00	9950	20240731	0.00	9250	20231024	7.57	9950	0.00	20240731	9320	6.76	20240103	9950	0.00	20240731	9250	7.57	20231024	0.00	N	442900	500	38 억		302517	N	N	0	N	00	N
96	20241016	091310	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9950	0	3	0.00	33153400	3332	26.78	9950	9950	9950	12930	6970	9950	9950.00	3.94	0	-182	9963	9956	9943	9936	9923	9960	9940	38	2980	500	7360	10	1	7680000	764	53.21	1.01	12	0.04	187.00	9883.00	9950	20240731	0.00	9250	20231024	7.57	9950	0.00	20240731	9320	6.76	20240103	9950	0.00	20240731	9250	7.57	20231024	0.00	N	442900	500	38 억		302517	N	N	0	N	00	N
97	20241015	161259	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9950	0	3	0.00	123791660	12443	147.71	9950	9950	9930	12930	6970	9950	9948.70	3.94	0	-160	9970	9960	9940	9930	9910	9965	9935	38	2980	500	7360	10	1	7680000	764	53.21	1.01	12	0.16	187.00	9883.00	9950	20240731	0.00	9250	20231024	7.57	9950	0.00	20240731	9320	6.76	20240103	9950	0.00	20240731	9250	7.57	20231024	0.00	N	442900	500	38 억		302677	N	N	0	N	00	N
98	20241015	151310	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9940	-10	5	-0.10	123751860	12439	147.66	9950	9950	9930	12930	6970	9950	9948.70	3.94	0	-160	9970	9960	9940	9930	9910	9965	9935	38	2980	500	7360	10	1	7680000	763	53.16	1.01	12	0.16	187.00	9883.00	9950	20240731	-0.10	9250	20231024	7.46	9950	0.00	20240731	9320	6.65	20240103	9950	-0.10	20240731	9250	7.46	20231024	0.00	N	442900	500	38 억		302677	N	N	0	N	00	N
99	20241015	141310	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9940	-10	5	-0.10	123751860	12439	147.66	9950	9950	9930	12930	6970	9950	9948.70	3.94	0	-160	9970	9960	9940	9930	9910	9965	9935	38	2980	500	7360	10	1	7680000	763	53.16	1.01	12	0.16	187.00	9883.00	9950	20240731	-0.10	9250	20231024	7.46	9950	0.00	20240731	9320	6.65	20240103	9950	-0.10	20240731	9250	7.46	20231024	0.00	N	442900	500	38 억		302677	N	N	0	N	00	N
100	20241015	131306	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9940	-10	5	-0.10	122747920	12338	146.46	9950	9950	9930	12930	6970	9950	9948.77	3.94	0	-160	9970	9960	9940	9930	9910	9965	9935	38	2980	500	7360	10	1	7680000	763	53.16	1.01	12	0.16	187.00	9883.00	9950	20240731	-0.10	9250	20231024	7.46	9950	0.00	20240731	9320	6.65	20240103	9950	-0.10	20240731	9250	7.46	20231024	0.00	N	442900	500	38 억		302677	N	N	0	N	00	N
101	20241015	121309	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9940	-10	5	-0.10	117777920	11838	140.53	9950	9950	9930	12930	6970	9950	9949.14	3.94	0	-160	9970	9960	9940	9930	9910	9965	9935	38	2980	500	7360	10	1	7680000	763	53.16	1.01	12	0.15	187.00	9883.00	9950	20240731	-0.10	9250	20231024	7.46	9950	0.00	20240731	9320	6.65	20240103	9950	-0.10	20240731	9250	7.46	20231024	0.00	N	442900	500	38 억		302677	N	N	0	N	00	N
102	20241015	111313	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9940	-10	5	-0.10	114368500	11495	136.46	9950	9950	9930	12930	6970	9950	9949.41	3.94	0	-160	9970	9960	9940	9930	9910	9965	9935	38	2980	500	7360	10	1	7680000	763	53.16	1.01	12	0.15	187.00	9883.00	9950	20240731	-0.10	9250	20231024	7.46	9950	0.00	20240731	9320	6.65	20240103	9950	-0.10	20240731	9250	7.46	20231024	0.00	N	442900	500	38 억		302677	N	N	0	N	00	N
103	20241015	101310	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9940	-10	5	-0.10	113165760	11374	135.02	9950	9950	9930	12930	6970	9950	9949.51	3.94	0	-160	9970	9960	9940	9930	9910	9965	9935	38	2980	500	7360	10	1	7680000	763	53.16	1.01	12	0.15	187.00	9883.00	9950	20240731	-0.10	9250	20231024	7.46	9950	0.00	20240731	9320	6.65	20240103	9950	-0.10	20240731	9250	7.46	20231024	0.00	N	442900	500	38 억		302677	N	N	0	N	00	N
104	20241015	091306	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9950	0	3	0.00	70535550	7089	84.15	9950	9950	9950	12930	6970	9950	9950.00	3.94	0	-160	9970	9960	9940	9930	9910	9965	9935	38	2980	500	7360	10	1	7680000	764	53.21	1.01	12	0.09	187.00	9883.00	9950	20240731	0.00	9250	20231024	7.57	9950	0.00	20240731	9320	6.76	20240103	9950	0.00	20240731	9250	7.57	20231024	0.00	N	442900	500	38 억		302677	N	N	0	N	00	N
105	20241014	161232	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9950	30	2	0.30	83703250	8424	115.14	9920	9950	9920	12890	6950	9920	9936.28	3.94	0	0	9940	9930	9920	9910	9900	9930	9910	38	2970	500	7340	10	1	7680000	764	53.21	1.01	12	0.11	187.00	9883.00	9950	20240731	0.00	9250	20231024	7.57	9950	0.00	20240731	9320	6.76	20240103	9950	0.00	20240731	9250	7.57	20231024	0.00	N	442900	500	38 억		302677	N	N	0	N	00	N
106	20241014	151250	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9950	30	2	0.30	82688350	8322	113.75	9920	9950	9920	12890	6950	9920	9936.12	3.94	0	90	9940	9930	9920	9910	9900	9930	9910	38	2970	500	7340	10	1	7680000	764	53.21	1.01	12	0.11	187.00	9883.00	9950	20240731	0.00	9250	20231024	7.57	9950	0.00	20240731	9320	6.76	20240103	9950	0.00	20240731	9250	7.57	20231024	0.00	N	442900	500	38 억		302677	N	N	0	N	00	N
107	20241014	141248	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	20	2	0.20	28237010	2844	38.87	9920	9940	9920	12890	6950	9920	9928.63	3.94	0	90	9940	9930	9920	9910	9900	9930	9910	38	2970	500	7340	10	1	7680000	763	53.16	1.01	12	0.04	187.00	9883.00	9950	20240731	-0.10	9250	20231024	7.46	9950	-0.10	20240731	9320	6.65	20240103	9950	-0.10	20240731	9250	7.46	20231024	0.00	N	442900	500	38 억		302677	N	N	0	N	00	N
108	20241014	131248	57	100.00	KOSDAQ		금융	N	N	N	N		N	9930	10	2	0.10	28028470	2823	38.59	9920	9940	9920	12890	6950	9920	9928.61	3.94	0	90	9940	9930	9920	9910	9900	9930	9910	38	2970	500	7340	10	1	7680000	763	53.10	1.00	12	0.04	187.00	9883.00	9950	20240731	-0.20	9250	20231024	7.35	9950	-0.20	20240731	9320	6.55	20240103	9950	-0.20	20240731	9250	7.35	20231024	0.00	N	442900	500	38 억		302677	N	N	0	N	00	N
109	20241014	121238	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	20	2	0.20	27730570	2793	38.18	9920	9940	9920	12890	6950	9920	9928.60	3.94	0	90	9940	9930	9920	9910	9900	9930	9910	38	2970	500	7340	10	1	7680000	763	53.16	1.01	12	0.04	187.00	9883.00	9950	20240731	-0.10	9250	20231024	7.46	9950	-0.10	20240731	9320	6.65	20240103	9950	-0.10	20240731	9250	7.46	20231024	0.00	N	442900	500	38 억		302677	N	N	0	N	00	N
110	20241014	111238	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	20	2	0.20	27730570	2793	38.18	9920	9940	9920	12890	6950	9920	9928.60	3.94	0	90	9940	9930	9920	9910	9900	9930	9910	38	2970	500	7340	10	1	7680000	763	53.16	1.01	12	0.04	187.00	9883.00	9950	20240731	-0.10	9250	20231024	7.46	9950	-0.10	20240731	9320	6.65	20240103	9950	-0.10	20240731	9250	7.46	20231024	0.00	N	442900	500	38 억		302677	N	N	0	N	00	N
111	20241014	101240	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	20	2	0.20	17790630	1792	24.49	9920	9940	9920	12890	6950	9920	9927.81	3.94	0	90	9940	9930	9920	9910	9900	9930	9910	38	2970	500	7340	10	1	7680000	763	53.16	1.01	12	0.02	187.00	9883.00	9950	20240731	-0.10	9250	20231024	7.46	9950	-0.10	20240731	9320	6.65	20240103	9950	-0.10	20240731	9250	7.46	20231024	0.00	N	442900	500	38 억		302677	N	N	0	N	00	N
112	20241014	091242	57	100.00	KOSDAQ		금융	N	N	N	N		N	9930	10	2	0.10	109220	11	0.15	9920	9930	9920	12890	6950	9920	9929.09	3.94	0	0	9940	9930	9920	9910	9900	9930	9910	38	2970	500	7340	10	1	7680000	763	53.10	1.00	12	0.00	187.00	9883.00	9950	20240731	-0.20	9250	20231024	7.35	9950	-0.20	20240731	9320	6.55	20240103	9950	-0.20	20240731	9250	7.35	20231024	0.00	N	442900	500	38 억		302677	N	N	0	N	00	N
113	20241011	161217	57	100.00	KOSDAQ		금융	N	N	N	N		N	9920	10	2	0.10	72575390	7316	48.33	9920	9930	9910	12880	6940	9910	9920.09	3.94	0	-1150	9936	9922	9916	9902	9896	9920	9900	38	2970	500	7330	10	1	7680000	762	53.05	1.00	12	0.10	187.00	9883.00	9950	20240731	-0.30	9250	20231024	7.24	9950	-0.30	20240731	9320	6.44	20240103	9950	-0.30	20240731	9250	7.24	20231024	0.00	N	442900	500	38 억		302677	N	N	0	N	00	N
114	20241011	151235	57	100.00	KOSDAQ		금융	N	N	N	N		N	9910	0	3	0.00	72555550	7314	48.31	9920	9930	9910	12880	6940	9910	9920.09	3.94	0	-1150	9936	9922	9916	9902	9896	9920	9900	38	2970	500	7330	10	1	7680000	761	52.99	1.00	12	0.10	187.00	9883.00	9950	20240731	-0.40	9250	20231024	7.14	9950	-0.40	20240731	9320	6.33	20240103	9950	-0.40	20240731	9250	7.14	20231024	0.00	N	442900	500	38 억		302677	N	N	0	N	00	N
115	20241011	141239	57	100.00	KOSDAQ		금융	N	N	N	N		N	9910	0	3	0.00	70553730	7112	46.98	9920	9930	9910	12880	6940	9910	9920.38	3.94	0	-948	9936	9922	9916	9902	9896	9920	9900	38	2970	500	7330	10	1	7680000	761	52.99	1.00	12	0.09	187.00	9883.00	9950	20240731	-0.40	9250	20231024	7.14	9950	-0.40	20240731	9320	6.33	20240103	9950	-0.40	20240731	9250	7.14	20231024	0.00	N	442900	500	38 억		302677	N	N	0	N	00	N
116	20241011	131240	57	100.00	KOSDAQ		금융	N	N	N	N		N	9910	0	3	0.00	68006860	6855	45.28	9920	9930	9910	12880	6940	9910	9920.77	3.94	0	-691	9936	9922	9916	9902	9896	9920	9900	38	2970	500	7330	10	1	7680000	761	52.99	1.00	12	0.09	187.00	9883.00	9950	20240731	-0.40	9250	20231024	7.14	9950	-0.40	20240731	9320	6.33	20240103	9950	-0.40	20240731	9250	7.14	20231024	0.00	N	442900	500	38 억		302677	N	N	0	N	00	N
117	20241011	121231	57	100.00	KOSDAQ		금융	N	N	N	N		N	9910	0	3	0.00	65469900	6599	43.59	9920	9930	9910	12880	6940	9910	9921.19	3.94	0	-435	9936	9922	9916	9902	9896	9920	9900	38	2970	500	7330	10	1	7680000	761	52.99	1.00	12	0.09	187.00	9883.00	9950	20240731	-0.40	9250	20231024	7.14	9950	-0.40	20240731	9320	6.33	20240103	9950	-0.40	20240731	9250	7.14	20231024	0.00	N	442900	500	38 억		302677	N	N	0	N	00	N
118	20241011	111233	57	100.00	KOSDAQ		금융	N	N	N	N		N	9910	0	3	0.00	56483060	5693	37.60	9920	9930	9910	12880	6940	9910	9921.49	3.94	0	-178	9936	9922	9916	9902	9896	9920	9900	38	2970	500	7330	10	1	7680000	761	52.99	1.00	12	0.07	187.00	9883.00	9950	20240731	-0.40	9250	20231024	7.14	9950	-0.40	20240731	9320	6.33	20240103	9950	-0.40	20240731	9250	7.14	20231024	0.00	N	442900	500	38 억		302677	N	N	0	N	00	N
119	20241011	101242	57	100.00	KOSDAQ		금융	N	N	N	N		N	9920	10	2	0.10	11417420	1151	7.60	9920	9920	9910	12880	6940	9910	9919.57	3.94	0	-50	9936	9922	9916	9902	9896	9920	9900	38	2970	500	7330	10	1	7680000	762	53.05	1.00	12	0.01	187.00	9883.00	9950	20240731	-0.30	9250	20231024	7.24	9950	-0.30	20240731	9320	6.44	20240103	9950	-0.30	20240731	9250	7.24	20231024	0.00	N	442900	500	38 억		302677	N	N	0	N	00	N
120	20241011	091237	57	100.00	KOSDAQ		금융	N	N	N	N		N	9920	10	2	0.10	9920	1	0.01	9920	9920	9920	12880	6940	9910	9920.00	3.94	0	0	9936	9922	9916	9902	9896	9920	9900	38	2970	500	7330	10	1	7680000	762	53.05	1.00	12	0.00	187.00	9883.00	9950	20240731	-0.30	9250	20231024	7.24	9950	-0.30	20240731	9320	6.44	20240103	9950	-0.30	20240731	9250	7.24	20231024	0.00	N	442900	500	38 억		302677	N	N	0	N	00	N
121	20241010	161305	57	100.00	KOSDAQ		금융	N	N	N	N		N	9910	0	3	0.00	150155400	15139	663.70	9920	9930	9910	12880	6940	9910	9918.45	3.94	0	0	9943	9926	9913	9896	9883	9935	9905	38	2970	500	7330	10	1	7680000	761	52.99	1.00	12	0.20	187.00	9883.00	9950	20240731	-0.40	9250	20231024	7.14	9950	-0.40	20240731	9320	6.33	20240103	9950	-0.40	20240731	9250	7.14	20231024	0.00	N	442900	500	38 억		302677	N	N	0	N	00	N
122	20241010	151325	57	100.00	KOSDAQ		금융	N	N	N	N		N	9910	0	3	0.00	144209400	14539	637.40	9920	9930	9910	12880	6940	9910	9918.80	3.94	0	0	9943	9926	9913	9896	9883	9935	9905	38	2970	500	7330	10	1	7680000	761	52.99	1.00	12	0.19	187.00	9883.00	9950	20240731	-0.40	9250	20231024	7.14	9950	-0.40	20240731	9320	6.33	20240103	9950	-0.40	20240731	9250	7.14	20231024	0.00	N	442900	500	38 억		302677	N	N	0	N	00	N
123	20241010	141318	57	100.00	KOSDAQ		금융	N	N	N	N		N	9910	0	3	0.00	105423660	10629	465.98	9920	9930	9910	12880	6940	9910	9918.49	3.94	0	0	9943	9926	9913	9896	9883	9935	9905	38	2970	500	7330	10	1	7680000	761	52.99	1.00	12	0.14	187.00	9883.00	9950	20240731	-0.40	9250	20231024	7.14	9950	-0.40	20240731	9320	6.33	20240103	9950	-0.40	20240731	9250	7.14	20231024	0.00	N	442900	500	38 억		302677	N	N	0	N	00	N
124	20241010	131314	57	100.00	KOSDAQ		금융	N	N	N	N		N	9920	10	2	0.10	94601540	9538	418.15	9920	9930	9910	12880	6940	9910	9918.38	3.94	0	0	9943	9926	9913	9896	9883	9935	9905	38	2970	500	7330	10	1	7680000	762	53.05	1.00	12	0.12	187.00	9883.00	9950	20240731	-0.30	9250	20231024	7.24	9950	-0.30	20240731	9320	6.44	20240103	9950	-0.30	20240731	9250	7.24	20231024	0.00	N	442900	500	38 억		302677	N	N	0	N	00	N
125	20241010	121314	57	100.00	KOSDAQ		금융	N	N	N	N		N	9920	10	2	0.10	83758980	8445	370.23	9920	9930	9910	12880	6940	9910	9918.17	3.94	0	0	9943	9926	9913	9896	9883	9935	9905	38	2970	500	7330	10	1	7680000	762	53.05	1.00	12	0.11	187.00	9883.00	9950	20240731	-0.30	9250	20231024	7.24	9950	-0.30	20240731	9320	6.44	20240103	9950	-0.30	20240731	9250	7.24	20231024	0.00	N	442900	500	38 억		302677	N	N	0	N	00	N
126	20241010	111313	57	100.00	KOSDAQ		금융	N	N	N	N		N	9930	20	2	0.20	66002180	6655	291.76	9920	9930	9910	12880	6940	9910	9917.68	3.94	0	0	9943	9926	9913	9896	9883	9935	9905	38	2970	500	7330	10	1	7680000	763	53.10	1.00	12	0.09	187.00	9883.00	9950	20240731	-0.20	9250	20231024	7.35	9950	-0.20	20240731	9320	6.55	20240103	9950	-0.20	20240731	9250	7.35	20231024	0.00	N	442900	500	38 억		302677	N	N	0	N	00	N
127	20241010	101311	57	100.00	KOSDAQ		금융	N	N	N	N		N	9930	20	2	0.20	66002180	6655	291.76	9920	9930	9910	12880	6940	9910	9917.68	3.94	0	0	9943	9926	9913	9896	9883	9935	9905	38	2970	500	7330	10	1	7680000	763	53.10	1.00	12	0.09	187.00	9883.00	9950	20240731	-0.20	9250	20231024	7.35	9950	-0.20	20240731	9320	6.55	20240103	9950	-0.20	20240731	9250	7.35	20231024	0.00	N	442900	500	38 억		302677	N	N	0	N	00	N
128	20241010	091316	57	100.00	KOSDAQ		금융	N	N	N	N		N	9920	10	2	0.10	10902080	1099	48.18	9920	9920	9920	12880	6940	9910	9920.00	3.94	0	0	9943	9926	9913	9896	9883	9935	9905	38	2970	500	7330	10	1	7680000	762	53.05	1.00	12	0.01	187.00	9883.00	9950	20240731	-0.30	9250	20231024	7.24	9950	-0.30	20240731	9320	6.44	20240103	9950	-0.30	20240731	9250	7.24	20231024	0.00	N	442900	500	38 억		302677	N	N	0	N	00	N
129	20241008	161301	57	100.00	KOSDAQ		금융	N	N	N	N		N	9910	0	3	0.00	22606100	2281	22.73	9900	9930	9900	12880	6940	9910	9910.61	3.94	0	-1	9956	9932	9906	9882	9856	9945	9895	38	2970	500	7330	10	1	7680000	761	52.99	1.00	12	0.03	187.00	9883.00	9950	20240731	-0.40	9250	20231024	7.14	9950	-0.40	20240731	9320	6.33	20240103	9950	-0.40	20240731	9250	7.14	20231024	0.00	N	442900	500	38 억		302678	N	N	0	N	00	N
130	20241008	151313	57	100.00	KOSDAQ		금융	N	N	N	N		N	9910	0	3	0.00	22596190	2280	22.73	9900	9930	9900	12880	6940	9910	9910.61	3.94	0	-1	9956	9932	9906	9882	9856	9945	9895	38	2970	500	7330	10	1	7680000	761	52.99	1.00	12	0.03	187.00	9883.00	9950	20240731	-0.40	9250	20231024	7.14	9950	-0.40	20240731	9320	6.33	20240103	9950	-0.40	20240731	9250	7.14	20231024	0.00	N	442900	500	38 억		302678	N	N	0	N	00	N
131	20241008	141307	57	100.00	KOSDAQ		금융	N	N	N	N		N	9910	0	3	0.00	21605190	2180	21.73	9900	9930	9900	12880	6940	9910	9910.64	3.94	0	-1	9956	9932	9906	9882	9856	9945	9895	38	2970	500	7330	10	1	7680000	761	52.99	1.00	12	0.03	187.00	9883.00	9950	20240731	-0.40	9250	20231024	7.14	9950	-0.40	20240731	9320	6.33	20240103	9950	-0.40	20240731	9250	7.14	20231024	0.00	N	442900	500	38 억		302678	N	N	0	N	00	N
132	20241008	131306	57	100.00	KOSDAQ		금융	N	N	N	N		N	9910	0	3	0.00	16699740	1685	16.79	9900	9930	9900	12880	6940	9910	9910.82	3.94	0	-1	9956	9932	9906	9882	9856	9945	9895	38	2970	500	7330	10	1	7680000	761	52.99	1.00	12	0.02	187.00	9883.00	9950	20240731	-0.40	9250	20231024	7.14	9950	-0.40	20240731	9320	6.33	20240103	9950	-0.40	20240731	9250	7.14	20231024	0.00	N	442900	500	38 억		302678	N	N	0	N	00	N
133	20241008	121307	57	100.00	KOSDAQ		금융	N	N	N	N		N	9910	0	3	0.00	6730340	679	6.77	9900	9930	9900	12880	6940	9910	9912.14	3.94	0	-1	9956	9932	9906	9882	9856	9945	9895	38	2970	500	7330	10	1	7680000	761	52.99	1.00	12	0.01	187.00	9883.00	9950	20240731	-0.40	9250	20231024	7.14	9950	-0.40	20240731	9320	6.33	20240103	9950	-0.40	20240731	9250	7.14	20231024	0.00	N	442900	500	38 억		302678	N	N	0	N	00	N
134	20241008	111306	57	100.00	KOSDAQ		금융	N	N	N	N		N	9900	-10	5	-0.10	5136330	518	5.16	9900	9930	9900	12880	6940	9910	9915.69	3.94	0	-1	9956	9932	9906	9882	9856	9945	9895	38	2970	500	7330	10	1	7680000	760	52.94	1.00	12	0.01	187.00	9883.00	9950	20240731	-0.50	9250	20231024	7.03	9950	-0.50	20240731	9320	6.22	20240103	9950	-0.50	20240731	9250	7.03	20231024	0.00	N	442900	500	38 억		302678	N	N	0	N	00	N
135	20241008	101306	57	100.00	KOSDAQ		금융	N	N	N	N		N	9930	20	2	0.20	128730	13	0.13	9900	9930	9900	12880	6940	9910	9902.31	3.94	0	-1	9956	9932	9906	9882	9856	9945	9895	38	2970	500	7330	10	1	7680000	763	53.10	1.00	12	0.00	187.00	9883.00	9950	20240731	-0.20	9250	20231024	7.35	9950	-0.20	20240731	9320	6.55	20240103	9950	-0.20	20240731	9250	7.35	20231024	0.00	N	442900	500	38 억		302678	N	N	0	N	00	N
136	20241008	091310	57	100.00	KOSDAQ		금융	N	N	N	N		N	9900	-10	5	-0.10	118800	12	0.12	9900	9900	9900	12880	6940	9910	9900.00	3.94	0	-1	9956	9932	9906	9882	9856	9945	9895	38	2970	500	7330	10	1	7680000	760	52.94	1.00	12	0.00	187.00	9883.00	9950	20240731	-0.50	9250	20231024	7.03	9950	-0.50	20240731	9320	6.22	20240103	9950	-0.50	20240731	9250	7.03	20231024	0.00	N	442900	500	38 억		302678	N	N	0	N	00	N
137	20241007	161326	57	100.00	KOSDAQ		금융	N	N	N	N		N	9910	0	3	0.00	99383670	10033	100.79	9890	9930	9880	12880	6940	9910	9905.68	3.97	0	-2417	9930	9920	9900	9890	9870	9925	9895	38	2970	500	7330	10	1	7680000	761	52.99	1.00	12	0.13	187.00	9883.00	9950	20240731	-0.40	9250	20231024	7.14	9950	-0.40	20240731	9320	6.33	20240103	9950	-0.40	20240731	9250	7.14	20231024	0.00	N	442900	500	38 억		305095	N	N	0	N	00	N
138	20241007	151236	57	100.00	KOSDAQ		금융	N	N	N	N		N	9910	0	3	0.00	98382760	9932	99.78	9890	9930	9880	12880	6940	9910	9905.63	3.97	0	-2416	9930	9920	9900	9890	9870	9925	9895	38	2970	500	7330	10	1	7680000	761	52.99	1.00	12	0.13	187.00	9883.00	9950	20240731	-0.40	9250	20231024	7.14	9950	-0.40	20240731	9320	6.33	20240103	9950	-0.40	20240731	9250	7.14	20231024	0.00	N	442900	500	38 억		305095	N	N	0	N	00	N
139	20241007	141253	57	100.00	KOSDAQ		금융	N	N	N	N		N	9910	0	3	0.00	96301660	9722	97.67	9890	9930	9880	12880	6940	9910	9905.54	3.97	0	-2417	9930	9920	9900	9890	9870	9925	9895	38	2970	500	7330	10	1	7680000	761	52.99	1.00	12	0.13	187.00	9883.00	9950	20240731	-0.40	9250	20231024	7.14	9950	-0.40	20240731	9320	6.33	20240103	9950	-0.40	20240731	9250	7.14	20231024	0.00	N	442900	500	38 억		305095	N	N	0	N	00	N
140	20241007	131222	57	100.00	KOSDAQ		금융	N	N	N	N		N	9910	0	3	0.00	95984540	9690	97.35	9890	9930	9880	12880	6940	9910	9905.53	3.97	0	-2417	9930	9920	9900	9890	9870	9925	9895	38	2970	500	7330	10	1	7680000	761	52.99	1.00	12	0.13	187.00	9883.00	9950	20240731	-0.40	9250	20231024	7.14	9950	-0.40	20240731	9320	6.33	20240103	9950	-0.40	20240731	9250	7.14	20231024	0.00	N	442900	500	38 억		305095	N	N	0	N	00	N
141	20241007	121249	57	100.00	KOSDAQ		금융	N	N	N	N		N	9930	20	2	0.20	95925080	9684	97.29	9890	9930	9880	12880	6940	9910	9905.52	3.97	0	-2417	9930	9920	9900	9890	9870	9925	9895	38	2970	500	7330	10	1	7680000	763	53.10	1.00	12	0.13	187.00	9883.00	9950	20240731	-0.20	9250	20231024	7.35	9950	-0.20	20240731	9320	6.55	20240103	9950	-0.20	20240731	9250	7.35	20231024	0.00	N	442900	500	38 억		305095	N	N	0	N	00	N
142	20241007	111208	57	100.00	KOSDAQ		금융	N	N	N	N		N	9930	20	2	0.20	95925080	9684	97.29	9890	9930	9880	12880	6940	9910	9905.52	3.97	0	-2417	9930	9920	9900	9890	9870	9925	9895	38	2970	500	7330	10	1	7680000	763	53.10	1.00	12	0.13	187.00	9883.00	9950	20240731	-0.20	9250	20231024	7.35	9950	-0.20	20240731	9320	6.55	20240103	9950	-0.20	20240731	9250	7.35	20231024	0.00	N	442900	500	38 억		305095	N	N	0	N	00	N
143	20241007	101159	57	100.00	KOSDAQ		금융	N	N	N	N		N	9910	0	3	0.00	64057130	6473	65.03	9890	9920	9880	12880	6940	9910	9896.05	3.97	0	-2417	9930	9920	9900	9890	9870	9925	9895	38	2970	500	7330	10	1	7680000	761	52.99	1.00	12	0.08	187.00	9883.00	9950	20240731	-0.40	9250	20231024	7.14	9950	-0.40	20240731	9320	6.33	20240103	9950	-0.40	20240731	9250	7.14	20231024	0.00	N	442900	500	38 억		305095	N	N	0	N	00	N
144	20241007	091243	57	100.00	KOSDAQ		금융	N	N	N	N		N	9880	-30	5	-0.30	30346590	3071	30.85	9890	9890	9880	12880	6940	9910	9881.66	3.97	0	-2417	9930	9920	9900	9890	9870	9925	9895	38	2970	500	7330	10	1	7680000	759	52.83	1.00	12	0.04	187.00	9883.00	9950	20240731	-0.70	9250	20231024	6.81	9950	-0.70	20240731	9320	6.01	20240103	9950	-0.70	20240731	9250	6.81	20231024	0.00	N	442900	500	38 억		305095	N	N	0	N	00	N
145	20241004	161123	57	100.00	KOSDAQ		금융	N	N	N	N		N	9910	20	2	0.20	98474100	9954	157.20	9890	9910	9880	12850	6930	9890	9892.92	3.97	0	-150	9910	9900	9880	9870	9850	9905	9875	38	2960	500	7310	10	1	7680000	761	52.99	1.00	12	0.13	187.00	9883.00	9950	20240731	-0.40	9250	20231024	7.14	9950	-0.40	20240731	9320	6.33	20240103	9950	-0.40	20240731	9250	7.14	20231024	0.00	N	442900	500	38 억		305245	N	N	0	N	00	N
146	20241004	151141	57	100.00	KOSDAQ		금융	N	N	N	N		N	9900	10	2	0.10	97464280	9852	155.59	9890	9900	9880	12850	6930	9890	9892.84	3.97	0	-150	9910	9900	9880	9870	9850	9905	9875	38	2960	500	7310	10	1	7680000	760	52.94	1.00	12	0.13	187.00	9883.00	9950	20240731	-0.50	9250	20231024	7.03	9950	-0.50	20240731	9320	6.22	20240103	9950	-0.50	20240731	9250	7.03	20231024	0.00	N	442900	500	38 억		305245	N	N	0	N	00	N
147	20241004	141126	57	100.00	KOSDAQ		금융	N	N	N	N		N	9900	10	2	0.10	92237080	9324	147.25	9890	9900	9880	12850	6930	9890	9892.44	3.97	0	-150	9910	9900	9880	9870	9850	9905	9875	38	2960	500	7310	10	1	7680000	760	52.94	1.00	12	0.12	187.00	9883.00	9950	20240731	-0.50	9250	20231024	7.03	9950	-0.50	20240731	9320	6.22	20240103	9950	-0.50	20240731	9250	7.03	20231024	0.00	N	442900	500	38 억		305245	N	N	0	N	00	N
148	20241004	131140	57	100.00	KOSDAQ		금융	N	N	N	N		N	9900	10	2	0.10	91128280	9212	145.48	9890	9900	9880	12850	6930	9890	9892.34	3.97	0	-150	9910	9900	9880	9870	9850	9905	9875	38	2960	500	7310	10	1	7680000	760	52.94	1.00	12	0.12	187.00	9883.00	9950	20240731	-0.50	9250	20231024	7.03	9950	-0.50	20240731	9320	6.22	20240103	9950	-0.50	20240731	9250	7.03	20231024	0.00	N	442900	500	38 억		305245	N	N	0	N	00	N
149	20241004	121135	57	100.00	KOSDAQ		금융	N	N	N	N		N	9900	10	2	0.10	79673980	8055	127.21	9890	9900	9880	12850	6930	9890	9891.25	3.97	0	-150	9910	9900	9880	9870	9850	9905	9875	38	2960	500	7310	10	1	7680000	760	52.94	1.00	12	0.10	187.00	9883.00	9950	20240731	-0.50	9250	20231024	7.03	9950	-0.50	20240731	9320	6.22	20240103	9950	-0.50	20240731	9250	7.03	20231024	0.00	N	442900	500	38 억		305245	N	N	0	N	00	N
150	20241004	111126	57	100.00	KOSDAQ		금융	N	N	N	N		N	9900	10	2	0.10	46538680	4708	74.35	9890	9900	9880	12850	6930	9890	9885.02	3.97	0	-150	9910	9900	9880	9870	9850	9905	9875	38	2960	500	7310	10	1	7680000	760	52.94	1.00	12	0.06	187.00	9883.00	9950	20240731	-0.50	9250	20231024	7.03	9950	-0.50	20240731	9320	6.22	20240103	9950	-0.50	20240731	9250	7.03	20231024	0.00	N	442900	500	38 억		305245	N	N	0	N	00	N
151	20241004	101130	57	100.00	KOSDAQ		금융	N	N	N	N		N	9890	0	3	0.00	35076100	3549	56.05	9890	9890	9880	12850	6930	9890	9883.38	3.97	0	-150	9910	9900	9880	9870	9850	9905	9875	38	2960	500	7310	10	1	7680000	760	52.89	1.00	12	0.05	187.00	9883.00	9950	20240731	-0.60	9250	20231024	6.92	9950	-0.60	20240731	9320	6.12	20240103	9950	-0.60	20240731	9250	6.92	20231024	0.00	N	442900	500	38 억		305245	N	N	0	N	00	N
152	20241004	091136	57	100.00	KOSDAQ		금융	N	N	N	N		N	9880	-10	5	-0.10	11974680	1211	19.13	9890	9890	9880	12850	6930	9890	9888.26	3.97	0	-150	9910	9900	9880	9870	9850	9905	9875	38	2960	500	7310	10	1	7680000	759	52.83	1.00	12	0.02	187.00	9883.00	9950	20240731	-0.70	9250	20231024	6.81	9950	-0.70	20240731	9320	6.01	20240103	9950	-0.70	20240731	9250	6.81	20231024	0.00	N	442900	500	38 억		305245	N	N	0	N	00	N
153	20241002	161121	57	100.00	KOSDAQ		금융	N	N	N	N		N	9890	10	2	0.10	62592570	6332	69.47	9860	9890	9860	12840	6920	9880	9885.12	3.97	0	-1	9906	9892	9876	9862	9846	9895	9865	38	2960	500	7310	10	1	7680000	760	52.89	1.00	12	0.08	187.00	9883.00	9950	20240731	-0.60	9250	20231024	6.92	9950	-0.60	20240731	9320	6.12	20240103	9950	-0.60	20240731	9250	6.92	20231024	0.00	N	442900	500	38 억		305246	N	N	0	N	00	N
154	20241002	151137	57	100.00	KOSDAQ		금융	N	N	N	N		N	9880	0	3	0.00	62562900	6329	69.43	9860	9890	9860	12840	6920	9880	9885.12	3.97	0	-1	9906	9892	9876	9862	9846	9895	9865	38	2960	500	7310	10	1	7680000	759	52.83	1.00	12	0.08	187.00	9883.00	9950	20240731	-0.70	9250	20231024	6.81	9950	-0.70	20240731	9320	6.01	20240103	9950	-0.70	20240731	9250	6.81	20231024	0.00	N	442900	500	38 억		305246	N	N	0	N	00	N
155	20241002	141138	57	100.00	KOSDAQ		금융	N	N	N	N		N	9880	0	3	0.00	57622900	5829	63.95	9860	9890	9860	12840	6920	9880	9885.55	3.97	0	-1	9906	9892	9876	9862	9846	9895	9865	38	2960	500	7310	10	1	7680000	759	52.83	1.00	12	0.08	187.00	9883.00	9950	20240731	-0.70	9250	20231024	6.81	9950	-0.70	20240731	9320	6.01	20240103	9950	-0.70	20240731	9250	6.81	20231024	0.00	N	442900	500	38 억		305246	N	N	0	N	00	N
156	20241002	131126	57	100.00	KOSDAQ		금융	N	N	N	N		N	9880	0	3	0.00	57622900	5829	63.95	9860	9890	9860	12840	6920	9880	9885.55	3.97	0	-1	9906	9892	9876	9862	9846	9895	9865	38	2960	500	7310	10	1	7680000	759	52.83	1.00	12	0.08	187.00	9883.00	9950	20240731	-0.70	9250	20231024	6.81	9950	-0.70	20240731	9320	6.01	20240103	9950	-0.70	20240731	9250	6.81	20231024	0.00	N	442900	500	38 억		305246	N	N	0	N	00	N
157	20241002	121127	57	100.00	KOSDAQ		금융	N	N	N	N		N	9880	0	3	0.00	54459100	5509	60.44	9860	9890	9860	12840	6920	9880	9885.48	3.97	0	-1	9906	9892	9876	9862	9846	9895	9865	38	2960	500	7310	10	1	7680000	759	52.83	1.00	12	0.07	187.00	9883.00	9950	20240731	-0.70	9250	20231024	6.81	9950	-0.70	20240731	9320	6.01	20240103	9950	-0.70	20240731	9250	6.81	20231024	0.00	N	442900	500	38 억		305246	N	N	0	N	00	N
158	20241002	111113	57	100.00	KOSDAQ		금융	N	N	N	N		N	9880	0	3	0.00	8000880	811	8.90	9860	9880	9860	12840	6920	9880	9865.45	3.97	0	-1	9906	9892	9876	9862	9846	9895	9865	38	2960	500	7310	10	1	7680000	759	52.83	1.00	12	0.01	187.00	9883.00	9950	20240731	-0.70	9250	20231024	6.81	9950	-0.70	20240731	9320	6.01	20240103	9950	-0.70	20240731	9250	6.81	20231024	0.00	N	442900	500	38 억		305246	N	N	0	N	00	N
159	20241002	101108	57	100.00	KOSDAQ		금융	N	N	N	N		N	9870	-10	5	-0.10	6588040	668	7.33	9860	9870	9860	12840	6920	9880	9862.34	3.97	0	-1	9906	9892	9876	9862	9846	9895	9865	38	2960	500	7310	10	1	7680000	758	52.78	1.00	12	0.01	187.00	9883.00	9950	20240731	-0.80	9250	20231024	6.70	9950	-0.80	20240731	9320	5.90	20240103	9950	-0.80	20240731	9250	6.70	20231024	0.00	N	442900	500	38 억		305246	N	N	0	N	00	N
160	20241002	091109	57	100.00	KOSDAQ		금융	N	N	N	N		N	9860	-20	5	-0.20	5048320	512	5.62	9860	9860	9860	12840	6920	9880	9860.00	3.97	0	-1	9906	9892	9876	9862	9846	9895	9865	38	2960	500	7310	10	1	7680000	757	52.73	1.00	12	0.01	187.00	9883.00	9950	20240731	-0.90	9250	20231024	6.59	9950	-0.90	20240731	9320	5.79	20240103	9950	-0.90	20240731	9250	6.59	20231024	0.00	N	442900	500	38 억		305246	N	N	0	N	00	N