KissMeData/032500/price/prices-20240301.csv

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
20240329,160406,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,16980,130,2,0.77,10752390370,635459,53.76,16910,17380,16570,21900,11800,16850,16920.57,5.94,0,986,17710,17280,16950,16520,16190,17115,16355,199,5050,500,12130,10,1,39820883,6762,-10.35,3.87,12,1.60,-1640.00,4391.00,22900,20230331,-25.85,9730,20231027,74.51,20000,-15.10,20240117,12070,40.68,20240110,22900,-25.85,20230331,9730,74.51,20231027,1.43,N,032500,500,199 억,,2363667,N,N,921,N,00,N
20240329,150408,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,16990,140,2,0.83,10253052950,606019,51.27,16910,17380,16570,21900,11800,16850,16918.70,5.94,0,4616,17710,17280,16950,16520,16190,17115,16355,199,5050,500,12130,10,1,39820883,6766,-10.36,3.87,12,1.52,-1640.00,4391.00,22900,20230331,-25.81,9730,20231027,74.61,20000,-15.05,20240117,12070,40.76,20240110,22900,-25.81,20230331,9730,74.61,20231027,1.43,N,032500,500,199 억,,2363667,N,N,2645,N,00,N
20240329,140403,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,16940,90,2,0.53,8991164150,531721,44.98,16910,17380,16570,21900,11800,16850,16909.55,5.94,0,1798,17710,17280,16950,16520,16190,17115,16355,199,5050,500,12130,10,1,39820883,6746,-10.33,3.86,12,1.34,-1640.00,4391.00,22900,20230331,-26.03,9730,20231027,74.10,20000,-15.30,20240117,12070,40.35,20240110,22900,-26.03,20230331,9730,74.10,20231027,1.43,N,032500,500,199 억,,2363667,N,N,2645,N,00,N
20240329,130359,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,16770,-80,5,-0.47,7969810250,471008,39.85,16910,17380,16570,21900,11800,16850,16920.75,5.94,0,-15410,17710,17280,16950,16520,16190,17115,16355,199,5050,500,12130,10,1,39820883,6678,-10.23,3.82,12,1.18,-1640.00,4391.00,22900,20230331,-26.77,9730,20231027,72.35,20000,-16.15,20240117,12070,38.94,20240110,22900,-26.77,20230331,9730,72.35,20231027,1.43,N,032500,500,199 억,,2363667,N,N,2645,N,00,N
20240329,120403,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,16610,-240,5,-1.42,7349755980,433844,36.70,16910,17380,16570,21900,11800,16850,16941.01,5.94,0,-23864,17710,17280,16950,16520,16190,17115,16355,199,5050,500,12130,10,1,39820883,6614,-10.13,3.78,12,1.09,-1640.00,4391.00,22900,20230331,-27.47,9730,20231027,70.71,20000,-16.95,20240117,12070,37.61,20240110,22900,-27.47,20230331,9730,70.71,20231027,1.43,N,032500,500,199 억,,2363667,N,N,2645,N,00,N
20240329,110359,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,16820,-30,5,-0.18,5862383560,344625,29.16,16910,17380,16700,21900,11800,16850,17010.91,5.94,0,-31146,17710,17280,16950,16520,16190,17115,16355,199,5050,500,12130,10,1,39820883,6698,-10.26,3.83,12,0.87,-1640.00,4391.00,22900,20230331,-26.55,9730,20231027,72.87,20000,-15.90,20240117,12070,39.35,20240110,22900,-26.55,20230331,9730,72.87,20231027,1.43,N,032500,500,199 억,,2363667,N,N,2645,N,00,N
20240329,100400,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,16940,90,2,0.53,4521515870,264940,22.41,16910,17380,16700,21900,11800,16850,17066.19,5.94,0,-53451,17710,17280,16950,16520,16190,17115,16355,199,5050,500,12130,10,1,39820883,6746,-10.33,3.86,12,0.67,-1640.00,4391.00,22900,20230331,-26.03,9730,20231027,74.10,20000,-15.30,20240117,12070,40.35,20240110,22900,-26.03,20230331,9730,74.10,20231027,1.43,N,032500,500,199 억,,2363667,N,N,2645,N,00,N
20240329,090357,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,16830,-20,5,-0.12,604992730,35690,3.02,16910,17070,16830,21900,11800,16850,16951.33,5.94,0,-5782,17710,17280,16950,16520,16190,17115,16355,199,5050,500,12130,10,1,39820883,6702,-10.26,3.83,12,0.09,-1640.00,4391.00,22900,20230331,-26.51,9730,20231027,72.97,20000,-15.85,20240117,12070,39.44,20240110,22900,-26.51,20230331,9730,72.97,20231027,1.43,N,032500,500,199 억,,2363667,N,N,2645,N,00,N
20240328,160402,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,16850,-250,5,-1.46,20000672800,1172079,51.06,17170,17380,16620,22200,11970,17100,17064.39,5.84,0,40047,18113,17606,16733,16226,15353,17860,16480,199,5100,500,12310,10,1,39820883,6710,-25.15,2.79,12,2.94,-670.00,6034.00,22900,20230331,-26.42,9730,20231027,73.18,20000,-15.75,20240117,12070,39.60,20240110,22900,-26.42,20230331,9730,73.18,20231027,1.46,N,032500,500,199 억,,2325947,N,N,2645,N,00,N
20240328,150402,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,16880,-220,5,-1.29,19439218250,1138783,49.61,17170,17380,16620,22200,11970,17100,17070.16,5.84,0,38936,18113,17606,16733,16226,15353,17860,16480,199,5100,500,12310,10,1,39820883,6722,-25.19,2.80,12,2.86,-670.00,6034.00,22900,20230331,-26.29,9730,20231027,73.48,20000,-15.60,20240117,12070,39.85,20240110,22900,-26.29,20230331,9730,73.48,20231027,1.46,N,032500,500,199 억,,2325947,N,N,1603,N,00,N
20240328,140358,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,16920,-180,5,-1.05,18368562770,1075541,46.85,17170,17380,16620,22200,11970,17100,17078.44,5.84,0,46841,18113,17606,16733,16226,15353,17860,16480,199,5100,500,12310,10,1,39820883,6738,-25.25,2.80,12,2.70,-670.00,6034.00,22900,20230331,-26.11,9730,20231027,73.90,20000,-15.40,20240117,12070,40.18,20240110,22900,-26.11,20230331,9730,73.90,20231027,1.46,N,032500,500,199 억,,2325947,N,N,1603,N,00,N
20240328,130356,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,17110,10,2,0.06,16574588760,969175,42.22,17170,17380,16620,22200,11970,17100,17101.75,5.84,0,42787,18113,17606,16733,16226,15353,17860,16480,199,5100,500,12310,10,1,39820883,6813,-25.54,2.84,12,2.43,-670.00,6034.00,22900,20230331,-25.28,9730,20231027,75.85,20000,-14.45,20240117,12070,41.76,20240110,22900,-25.28,20230331,9730,75.85,20231027,1.46,N,032500,500,199 억,,2325947,N,N,1603,N,00,N
20240328,120400,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,17260,160,2,0.94,15117288170,884465,38.53,17170,17380,16620,22200,11970,17100,17092.01,5.84,0,49821,18113,17606,16733,16226,15353,17860,16480,199,5100,500,12310,10,1,39820883,6873,-25.76,2.86,12,2.22,-670.00,6034.00,22900,20230331,-24.63,9730,20231027,77.39,20000,-13.70,20240117,12070,43.00,20240110,22900,-24.63,20230331,9730,77.39,20231027,1.46,N,032500,500,199 억,,2325947,N,N,1603,N,00,N
20240328,110358,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,17280,180,2,1.05,12078971920,708557,30.87,17170,17350,16620,22200,11970,17100,17047.27,5.84,0,28696,18113,17606,16733,16226,15353,17860,16480,199,5100,500,12310,10,1,39820883,6881,-25.79,2.86,12,1.78,-670.00,6034.00,22900,20230331,-24.54,9730,20231027,77.60,20000,-13.60,20240117,12070,43.16,20240110,22900,-24.54,20230331,9730,77.60,20231027,1.46,N,032500,500,199 억,,2325947,N,N,1603,N,00,N
20240328,100401,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,17090,-10,5,-0.06,7832096030,462101,20.13,17170,17350,16620,22200,11970,17100,16948.83,5.84,0,9542,18113,17606,16733,16226,15353,17860,16480,199,5100,500,12310,10,1,39820883,6805,-25.51,2.83,12,1.16,-670.00,6034.00,22900,20230331,-25.37,9730,20231027,75.64,20000,-14.55,20240117,12070,41.59,20240110,22900,-25.37,20230331,9730,75.64,20231027,1.46,N,032500,500,199 억,,2325947,N,N,1603,N,00,N
20240328,090406,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,17130,30,2,0.18,2313827940,134912,5.88,17170,17350,16900,22200,11970,17100,17150.71,5.84,0,-29110,18113,17606,16733,16226,15353,17860,16480,199,5100,500,12310,10,1,39820883,6821,-25.57,2.84,12,0.34,-670.00,6034.00,22900,20230331,-25.20,9730,20231027,76.05,20000,-14.35,20240117,12070,41.92,20240110,22900,-25.20,20230331,9730,76.05,20231027,1.46,N,032500,500,199 억,,2325947,N,N,1603,N,00,N
20240327,160403,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,17100,1050,2,6.54,37521099500,2236992,241.03,16060,17240,15860,20850,11240,16050,16772.53,5.74,0,126803,16996,16522,16026,15552,15056,16760,15790,199,4800,500,11550,10,1,39820883,6809,-25.52,2.83,12,5.62,-670.00,6034.00,22900,20230331,-25.33,9730,20231027,75.75,20000,-14.50,20240117,12070,41.67,20240110,22900,-25.33,20230331,9730,75.75,20231027,1.42,N,032500,500,199 억,,2287472,N,N,1603,N,00,N
20240327,150404,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,16990,940,2,5.86,35715656100,2130919,229.60,16060,17240,15860,20850,11240,16050,16760.68,5.74,0,130038,16996,16522,16026,15552,15056,16760,15790,199,4800,500,11550,10,1,39820883,6766,-25.36,2.82,12,5.35,-670.00,6034.00,22900,20230331,-25.81,9730,20231027,74.61,20000,-15.05,20240117,12070,40.76,20240110,22900,-25.81,20230331,9730,74.61,20231027,1.42,N,032500,500,199 억,,2287472,N,N,2003,N,00,N
20240327,140404,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,17100,1050,2,6.54,30285099710,1812332,195.28,16060,17190,15860,20850,11240,16050,16710.57,5.74,0,87150,16996,16522,16026,15552,15056,16760,15790,199,4800,500,11550,10,1,39820883,6809,-25.52,2.83,12,4.55,-670.00,6034.00,22900,20230331,-25.33,9730,20231027,75.75,20000,-14.50,20240117,12070,41.67,20240110,22900,-25.33,20230331,9730,75.75,20231027,1.42,N,032500,500,199 억,,2287472,N,N,2003,N,00,N
20240327,130405,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,16800,750,2,4.67,22284886930,1342115,144.61,16060,17060,15860,20850,11240,16050,16604.31,5.74,0,63948,16996,16522,16026,15552,15056,16760,15790,199,4800,500,11550,10,1,39820883,6690,-25.07,2.78,12,3.37,-670.00,6034.00,22900,20230331,-26.64,9730,20231027,72.66,20000,-16.00,20240117,12070,39.19,20240110,22900,-26.64,20230331,9730,72.66,20231027,1.42,N,032500,500,199 억,,2287472,N,N,2003,N,00,N
20240327,120405,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,16620,570,2,3.55,19862525520,1197735,129.05,16060,17060,15860,20850,11240,16050,16583.41,5.74,0,46477,16996,16522,16026,15552,15056,16760,15790,199,4800,500,11550,10,1,39820883,6618,-24.81,2.75,12,3.01,-670.00,6034.00,22900,20230331,-27.42,9730,20231027,70.81,20000,-16.90,20240117,12070,37.70,20240110,22900,-27.42,20230331,9730,70.81,20231027,1.42,N,032500,500,199 억,,2287472,N,N,2003,N,00,N
20240327,110404,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,16680,630,2,3.93,16348082430,985755,106.21,16060,17060,15860,20850,11240,16050,16584.33,5.74,0,39696,16996,16522,16026,15552,15056,16760,15790,199,4800,500,11550,10,1,39820883,6642,-24.90,2.76,12,2.48,-670.00,6034.00,22900,20230331,-27.16,9730,20231027,71.43,20000,-16.60,20240117,12070,38.19,20240110,22900,-27.16,20230331,9730,71.43,20231027,1.42,N,032500,500,199 억,,2287472,N,N,2003,N,00,N
20240327,100400,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,16420,370,2,2.31,4516862210,278549,30.01,16060,16460,15860,20850,11240,16050,16215.68,5.74,0,9426,16996,16522,16026,15552,15056,16760,15790,199,4800,500,11550,10,1,39820883,6539,-24.51,2.72,12,0.70,-670.00,6034.00,22900,20230331,-28.30,9730,20231027,68.76,20000,-17.90,20240117,12070,36.04,20240110,22900,-28.30,20230331,9730,68.76,20231027,1.42,N,032500,500,199 억,,2287472,N,N,2003,N,00,N
20240327,090405,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,16070,20,2,0.12,406163170,25369,2.73,16060,16200,15860,20850,11240,16050,16010.21,5.74,0,-2695,16996,16522,16026,15552,15056,16760,15790,199,4800,500,11550,10,1,39820883,6399,-23.99,2.66,12,0.06,-670.00,6034.00,22900,20230331,-29.83,9730,20231027,65.16,20000,-19.65,20240117,12070,33.14,20240110,22900,-29.83,20230331,9730,65.16,20231027,1.42,N,032500,500,199 억,,2287472,N,N,2003,N,00,N
20240326,150359,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,15940,170,2,1.08,14214003160,882874,102.08,15820,16500,15530,20500,11040,15770,16099.70,5.33,0,78015,16416,16092,15756,15432,15096,16255,15595,199,4730,500,11350,10,1,39820883,6347,-23.79,2.64,12,2.22,-670.00,6034.00,22900,20230331,-30.39,9730,20231027,63.82,20000,-20.30,20240117,12070,32.06,20240110,22900,-30.39,20230331,9730,63.82,20231027,1.51,N,032500,500,199 억,,2121147,N,N,394,N,00,N
20240326,140357,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,15980,210,2,1.33,13555213850,841574,97.30,15820,16500,15530,20500,11040,15770,16106.98,5.33,0,70993,16416,16092,15756,15432,15096,16255,15595,199,4730,500,11350,10,1,39820883,6363,-23.85,2.65,12,2.11,-670.00,6034.00,22900,20230331,-30.22,9730,20231027,64.23,20000,-20.10,20240117,12070,32.39,20240110,22900,-30.22,20230331,9730,64.23,20231027,1.51,N,032500,500,199 억,,2121147,N,N,394,N,00,N
20240326,130356,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,15970,200,2,1.27,12808262350,795004,91.92,15820,16500,15530,20500,11040,15770,16110.94,5.33,0,68187,16416,16092,15756,15432,15096,16255,15595,199,4730,500,11350,10,1,39820883,6359,-23.84,2.65,12,2.00,-670.00,6034.00,22900,20230331,-30.26,9730,20231027,64.13,20000,-20.15,20240117,12070,32.31,20240110,22900,-30.26,20230331,9730,64.13,20231027,1.51,N,032500,500,199 억,,2121147,N,N,394,N,00,N
20240326,120357,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,16120,350,2,2.22,11733298940,728305,84.21,15820,16500,15530,20500,11040,15770,16110.42,5.33,0,61447,16416,16092,15756,15432,15096,16255,15595,199,4730,500,11350,10,1,39820883,6419,-24.06,2.67,12,1.83,-670.00,6034.00,22900,20230331,-29.61,9730,20231027,65.67,20000,-19.40,20240117,12070,33.55,20240110,22900,-29.61,20230331,9730,65.67,20231027,1.51,N,032500,500,199 억,,2121147,N,N,394,N,00,N
20240326,110352,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,16000,230,2,1.46,11011526190,683089,78.98,15820,16500,15530,20500,11040,15770,16120.19,5.33,0,56354,16416,16092,15756,15432,15096,16255,15595,199,4730,500,11350,10,1,39820883,6371,-23.88,2.65,12,1.72,-670.00,6034.00,22900,20230331,-30.13,9730,20231027,64.44,20000,-20.00,20240117,12070,32.56,20240110,22900,-30.13,20230331,9730,64.44,20231027,1.51,N,032500,500,199 억,,2121147,N,N,394,N,00,N
20240326,100359,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,16350,580,2,3.68,8176282000,507461,58.67,15820,16500,15530,20500,11040,15770,16112.14,5.33,0,51986,16416,16092,15756,15432,15096,16255,15595,199,4730,500,11350,10,1,39820883,6511,-24.40,2.71,12,1.27,-670.00,6034.00,22900,20230331,-28.60,9730,20231027,68.04,20000,-18.25,20240117,12070,35.46,20240110,22900,-28.60,20230331,9730,68.04,20231027,1.51,N,032500,500,199 억,,2121147,N,N,394,N,00,N
20240326,090357,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,15780,10,2,0.06,691899690,43884,5.07,15820,15890,15530,20500,11040,15770,15766.56,5.33,0,-226,16416,16092,15756,15432,15096,16255,15595,199,4730,500,11350,10,1,39820883,6284,-23.55,2.62,12,0.11,-670.00,6034.00,22900,20230331,-31.09,9730,20231027,62.18,20000,-21.10,20240117,12070,30.74,20240110,22900,-31.09,20230331,9730,62.18,20231027,1.51,N,032500,500,199 억,,2121147,N,N,394,N,00,N
20240325,160409,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,15770,40,2,0.25,13459613800,854003,25.42,15620,16080,15420,20400,11020,15730,15760.67,5.23,0,20483,17570,16650,15960,15040,14350,17110,15500,199,4670,500,11320,10,1,39820883,6280,-23.54,2.61,12,2.14,-670.00,6034.00,22900,20230320,-31.14,9730,20231027,62.08,20000,-21.15,20240117,12070,30.65,20240110,22900,-31.14,20230331,9730,62.08,20231027,1.45,N,032500,500,199 억,,2083244,N,N,394,N,00,N
20240325,150411,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,15730,0,3,0.00,12788036020,811400,24.16,15620,16080,15420,20400,11020,15730,15760.51,5.23,0,22059,17570,16650,15960,15040,14350,17110,15500,199,4670,500,11320,10,1,39820883,6264,-23.48,2.61,12,2.04,-670.00,6034.00,22900,20230320,-31.31,9730,20231027,61.66,20000,-21.35,20240117,12070,30.32,20240110,22900,-31.31,20230331,9730,61.66,20231027,1.45,N,032500,500,199 억,,2083244,N,N,1181,N,00,N
20240325,140410,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,15780,50,2,0.32,12094012930,767422,22.85,15620,16080,15420,20400,11020,15730,15759.33,5.23,0,22916,17570,16650,15960,15040,14350,17110,15500,199,4670,500,11320,10,1,39820883,6284,-23.55,2.62,12,1.93,-670.00,6034.00,22900,20230320,-31.09,9730,20231027,62.18,20000,-21.10,20240117,12070,30.74,20240110,22900,-31.09,20230331,9730,62.18,20231027,1.45,N,032500,500,199 억,,2083244,N,N,1181,N,00,N
20240325,130411,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,15900,170,2,1.08,11072418060,702825,20.92,15620,16080,15420,20400,11020,15730,15754.21,5.23,0,35735,17570,16650,15960,15040,14350,17110,15500,199,4670,500,11320,10,1,39820883,6332,-23.73,2.64,12,1.76,-670.00,6034.00,22900,20230320,-30.57,9730,20231027,63.41,20000,-20.50,20240117,12070,31.73,20240110,22900,-30.57,20230331,9730,63.41,20231027,1.45,N,032500,500,199 억,,2083244,N,N,1181,N,00,N
20240325,120416,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,15800,70,2,0.45,8114287020,517110,15.40,15620,16080,15420,20400,11020,15730,15691.50,5.23,0,55286,17570,16650,15960,15040,14350,17110,15500,199,4670,500,11320,10,1,39820883,6292,-23.58,2.62,12,1.30,-670.00,6034.00,22900,20230320,-31.00,9730,20231027,62.38,20000,-21.00,20240117,12070,30.90,20240110,22900,-31.00,20230331,9730,62.38,20231027,1.45,N,032500,500,199 억,,2083244,N,N,1181,N,00,N
20240325,110413,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,15750,20,2,0.13,7029540430,448400,13.35,15620,16080,15420,20400,11020,15730,15676.77,5.23,0,49033,17570,16650,15960,15040,14350,17110,15500,199,4670,500,11320,10,1,39820883,6272,-23.51,2.61,12,1.13,-670.00,6034.00,22900,20230320,-31.22,9730,20231027,61.87,20000,-21.25,20240117,12070,30.49,20240110,22900,-31.22,20230331,9730,61.87,20231027,1.45,N,032500,500,199 억,,2083244,N,N,1181,N,00,N
20240325,100410,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,15510,-220,5,-1.40,5340615980,341218,10.16,15620,16080,15420,20400,11020,15730,15651.30,5.23,0,48308,17570,16650,15960,15040,14350,17110,15500,199,4670,500,11320,10,1,39820883,6176,-23.15,2.57,12,0.86,-670.00,6034.00,22900,20230320,-32.27,9730,20231027,59.40,20000,-22.45,20240117,12070,28.50,20240110,22900,-32.27,20230331,9730,59.40,20231027,1.45,N,032500,500,199 억,,2083244,N,N,1181,N,00,N
20240325,090412,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,15680,-50,5,-0.32,1235852260,78969,2.35,15620,15950,15420,20400,11020,15730,15648.36,5.23,0,5529,17570,16650,15960,15040,14350,17110,15500,199,4670,500,11320,10,1,39820883,6244,-23.40,2.60,12,0.20,-670.00,6034.00,22900,20230320,-31.53,9730,20231027,61.15,20000,-21.60,20240117,12070,29.91,20240110,22900,-31.53,20230331,9730,61.15,20231027,1.45,N,032500,500,199 억,,2083244,N,N,1181,N,00,N
20240322,160409,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,15730,470,2,3.08,53388105380,3339288,61.01,15450,16880,15270,19830,10690,15260,15990.39,5.05,0,71653,17460,16360,14840,13740,12220,16910,14290,199,4570,500,10980,10,1,39820883,6264,-23.48,2.61,12,8.39,-670.00,6034.00,22900,20230320,-31.31,9730,20231027,61.66,20000,-21.35,20240117,12070,30.32,20240110,22900,-31.31,20230331,9730,61.66,20231027,1.47,N,032500,500,199 억,,2009421,N,N,1181,N,00,N
20240322,150413,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,15710,450,2,2.95,51375809730,3211493,58.67,15450,16880,15270,19830,10690,15260,15999.91,5.05,0,35244,17460,16360,14840,13740,12220,16910,14290,199,4570,500,10980,10,1,39820883,6256,-23.45,2.60,12,8.06,-670.00,6034.00,22900,20230320,-31.40,9730,20231027,61.46,20000,-21.45,20240117,12070,30.16,20240110,22900,-31.40,20230331,9730,61.46,20231027,1.47,N,032500,500,199 억,,2009421,N,N,3375,N,00,N
20240322,140408,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,15520,260,2,1.70,49367066130,3082514,56.32,15450,16880,15270,19830,10690,15260,16017.78,5.05,0,-540,17460,16360,14840,13740,12220,16910,14290,199,4570,500,10980,10,1,39820883,6180,-23.16,2.57,12,7.74,-670.00,6034.00,22900,20230320,-32.23,9730,20231027,59.51,20000,-22.40,20240117,12070,28.58,20240110,22900,-32.23,20230331,9730,59.51,20231027,1.47,N,032500,500,199 억,,2009421,N,N,3375,N,00,N
20240322,130411,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,15430,170,2,1.11,47545085550,2964540,54.16,15450,16880,15270,19830,10690,15260,16040.70,5.05,0,-20292,17460,16360,14840,13740,12220,16910,14290,199,4570,500,10980,10,1,39820883,6144,-23.03,2.56,12,7.44,-670.00,6034.00,22900,20230320,-32.62,9730,20231027,58.58,20000,-22.85,20240117,12070,27.84,20240110,22900,-32.62,20230331,9730,58.58,20231027,1.47,N,032500,500,199 억,,2009421,N,N,3375,N,00,N
20240322,120405,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,15490,230,2,1.51,46238011970,2880097,52.62,15450,16880,15270,19830,10690,15260,16057.24,5.05,0,-26662,17460,16360,14840,13740,12220,16910,14290,199,4570,500,10980,10,1,39820883,6168,-23.12,2.57,12,7.23,-670.00,6034.00,22900,20230320,-32.36,9730,20231027,59.20,20000,-22.55,20240117,12070,28.33,20240110,22900,-32.36,20230331,9730,59.20,20231027,1.47,N,032500,500,199 억,,2009421,N,N,3375,N,00,N
20240322,110413,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,15370,110,2,0.72,45082652970,2805396,51.25,15450,16880,15270,19830,10690,15260,16073.03,5.05,0,-20093,17460,16360,14840,13740,12220,16910,14290,199,4570,500,10980,10,1,39820883,6120,-22.94,2.55,12,7.05,-670.00,6034.00,22900,20230320,-32.88,9730,20231027,57.97,20000,-23.15,20240117,12070,27.34,20240110,22900,-32.88,20230331,9730,57.97,20231027,1.47,N,032500,500,199 억,,2009421,N,N,3375,N,00,N
20240322,100409,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,15780,520,2,3.41,39800665530,2464150,45.02,15450,16880,15410,19830,10690,15260,16155.71,5.05,0,-80880,17460,16360,14840,13740,12220,16910,14290,199,4570,500,10980,10,1,39820883,6284,-23.55,2.62,12,6.19,-670.00,6034.00,22900,20230320,-31.09,9730,20231027,62.18,20000,-21.10,20240117,12070,30.74,20240110,22900,-31.09,20230331,9730,62.18,20231027,1.47,N,032500,500,199 억,,2009421,N,N,3375,N,00,N
20240322,090407,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,16100,840,2,5.50,7486409300,472346,8.63,15450,16290,15410,19830,10690,15260,15862.84,5.05,0,26886,17460,16360,14840,13740,12220,16910,14290,199,4570,500,10980,10,1,39820883,6411,-24.03,2.67,12,1.19,-670.00,6034.00,22900,20230320,-29.69,9730,20231027,65.47,20000,-19.50,20240117,12070,33.39,20240110,22900,-29.69,20230331,9730,65.47,20231027,1.47,N,032500,500,199 억,,2009421,N,N,3375,N,00,N
20240321,160407,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,15260,2660,2,21.11,80813833610,5420858,4107.15,13340,15940,13320,16380,8820,12600,14907.90,4.87,0,84520,12913,12756,12623,12466,12333,12835,12545,199,3780,500,9070,10,1,39820883,6077,-22.78,2.53,12,13.61,-670.00,6034.00,22900,20230320,-33.36,9730,20231027,56.83,20000,-23.70,20240117,12070,26.43,20240110,22900,-33.36,20230331,9730,56.83,20231027,1.47,N,032500,500,199 억,,1940500,N,N,3375,N,00,N
20240321,150408,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,15450,2850,2,22.62,76310066970,5127873,3885.16,13340,15940,13320,16380,8820,12600,14881.47,4.87,0,56528,12913,12756,12623,12466,12333,12835,12545,199,3780,500,9070,10,1,39820883,6152,-23.06,2.56,12,12.88,-670.00,6034.00,22900,20230320,-32.53,9730,20231027,58.79,20000,-22.75,20240117,12070,28.00,20240110,22900,-32.53,20230331,9730,58.79,20231027,1.47,N,032500,500,199 억,,1940500,N,N,252,N,00,N
20240321,140409,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,15080,2480,2,19.68,47044376880,3250371,2462.66,13340,15160,13320,16380,8820,12600,14473.60,4.87,0,128514,12913,12756,12623,12466,12333,12835,12545,199,3780,500,9070,10,1,39820883,6005,-22.51,2.50,12,8.16,-670.00,6034.00,22900,20230320,-34.15,9730,20231027,54.98,20000,-24.60,20240117,12070,24.94,20240110,22900,-34.15,20230331,9730,54.98,20231027,1.47,N,032500,500,199 억,,1940500,N,N,252,N,00,N
20240321,130406,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,14660,2060,2,16.35,38236384340,2660559,2015.79,13340,14970,13320,16380,8820,12600,14371.63,4.87,0,92841,12913,12756,12623,12466,12333,12835,12545,199,3780,500,9070,10,1,39820883,5838,-21.88,2.43,12,6.68,-670.00,6034.00,22900,20230320,-35.98,9730,20231027,50.67,20000,-26.70,20240117,12070,21.46,20240110,22900,-35.98,20230331,9730,50.67,20231027,1.47,N,032500,500,199 억,,1940500,N,N,252,N,00,N
20240321,120407,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,14750,2150,2,17.06,31642085070,2213641,1677.18,13340,14940,13320,16380,8820,12600,14294.21,4.87,0,93568,12913,12756,12623,12466,12333,12835,12545,199,3780,500,9070,10,1,39820883,5874,-22.01,2.44,12,5.56,-670.00,6034.00,22900,20230320,-35.59,9730,20231027,51.59,20000,-26.25,20240117,12070,22.20,20240110,22900,-35.59,20230331,9730,51.59,20231027,1.47,N,032500,500,199 억,,1940500,N,N,252,N,00,N
20240321,110407,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,14440,1840,2,14.60,26232462590,1842097,1395.68,13340,14940,13320,16380,8820,12600,14240.63,4.87,0,54785,12913,12756,12623,12466,12333,12835,12545,199,3780,500,9070,10,1,39820883,5750,-21.55,2.39,12,4.63,-670.00,6034.00,22900,20230320,-36.94,9730,20231027,48.41,20000,-27.80,20240117,12070,19.64,20240110,22900,-36.94,20230331,9730,48.41,20231027,1.47,N,032500,500,199 억,,1940500,N,N,252,N,00,N
20240321,100407,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,14660,2060,2,16.35,13979146460,1000844,758.30,13340,14670,13320,16380,8820,12600,13967.49,4.87,0,119692,12913,12756,12623,12466,12333,12835,12545,199,3780,500,9070,10,1,39820883,5838,-21.88,2.43,12,2.51,-670.00,6034.00,22900,20230320,-35.98,9730,20231027,50.67,20000,-26.70,20240117,12070,21.46,20240110,22900,-35.98,20230331,9730,50.67,20231027,1.47,N,032500,500,199 억,,1940500,Y,N,252,N,00,N
20240321,090409,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,13540,940,2,7.46,2779075310,202669,153.55,13340,14140,13320,16380,8820,12600,13712.93,4.87,0,-168,12913,12756,12623,12466,12333,12835,12545,199,3780,500,9070,10,1,39820883,5392,-20.21,2.24,12,0.51,-670.00,6034.00,22900,20230320,-40.87,9730,20231027,39.16,20000,-32.30,20240117,12070,12.18,20240110,22900,-40.87,20230331,9730,39.16,20231027,1.47,N,032500,500,199 억,,1940500,N,N,252,N,00,N
20240320,160405,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,12600,60,2,0.48,1638723870,130450,87.85,12570,12780,12490,16300,8780,12540,12562.09,4.85,0,10484,12833,12686,12603,12456,12373,12645,12415,199,3760,500,9020,10,1,39820883,5017,-18.81,2.09,12,0.33,-670.00,6034.00,23200,20230315,-45.69,9730,20231027,29.50,20000,-37.00,20240117,12070,4.39,20240110,22900,-44.98,20230320,9730,29.50,20231027,1.47,N,032500,500,199 억,,1930331,N,N,252,N,00,N
20240320,150406,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,12580,40,2,0.32,1540098230,122616,82.57,12570,12780,12490,16300,8780,12540,12560.36,4.85,0,7046,12833,12686,12603,12456,12373,12645,12415,199,3760,500,9020,10,1,39820883,5009,-18.78,2.08,12,0.31,-670.00,6034.00,23200,20230315,-45.78,9730,20231027,29.29,20000,-37.10,20240117,12070,4.23,20240110,22900,-45.07,20230320,9730,29.29,20231027,1.47,N,032500,500,199 억,,1930331,N,N,3256,N,00,N
20240320,140409,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,12520,-20,5,-0.16,1300096450,103480,69.68,12570,12780,12490,16300,8780,12540,12563.78,4.85,0,8814,12833,12686,12603,12456,12373,12645,12415,199,3760,500,9020,10,1,39820883,4986,-18.69,2.07,12,0.26,-670.00,6034.00,23200,20230315,-46.03,9730,20231027,28.67,20000,-37.40,20240117,12070,3.73,20240110,22900,-45.33,20230320,9730,28.67,20231027,1.47,N,032500,500,199 억,,1930331,N,N,3256,N,00,N
20240320,130410,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,12580,40,2,0.32,1172423380,93304,62.83,12570,12780,12490,16300,8780,12540,12565.67,4.85,0,11247,12833,12686,12603,12456,12373,12645,12415,199,3760,500,9020,10,1,39820883,5009,-18.78,2.08,12,0.23,-670.00,6034.00,23200,20230315,-45.78,9730,20231027,29.29,20000,-37.10,20240117,12070,4.23,20240110,22900,-45.07,20230320,9730,29.29,20231027,1.47,N,032500,500,199 억,,1930331,N,N,3256,N,00,N
20240320,120408,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,12590,50,2,0.40,1059094220,84289,56.76,12570,12780,12490,16300,8780,12540,12565.08,4.85,0,12967,12833,12686,12603,12456,12373,12645,12415,199,3760,500,9020,10,1,39820883,5013,-18.79,2.09,12,0.21,-670.00,6034.00,23200,20230315,-45.73,9730,20231027,29.39,20000,-37.05,20240117,12070,4.31,20240110,22900,-45.02,20230320,9730,29.39,20231027,1.47,N,032500,500,199 억,,1930331,N,N,3256,N,00,N
20240320,110407,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,12550,10,2,0.08,948604440,75496,50.84,12570,12780,12490,16300,8780,12540,12565.01,4.85,0,13863,12833,12686,12603,12456,12373,12645,12415,199,3760,500,9020,10,1,39820883,4998,-18.73,2.08,12,0.19,-670.00,6034.00,23200,20230315,-45.91,9730,20231027,28.98,20000,-37.25,20240117,12070,3.98,20240110,22900,-45.20,20230320,9730,28.98,20231027,1.47,N,032500,500,199 억,,1930331,N,N,3256,N,00,N
20240320,100405,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,12540,0,3,0.00,728936030,58011,39.06,12570,12780,12490,16300,8780,12540,12565.55,4.85,0,11284,12833,12686,12603,12456,12373,12645,12415,199,3760,500,9020,10,1,39820883,4994,-18.72,2.08,12,0.15,-670.00,6034.00,23200,20230315,-45.95,9730,20231027,28.88,20000,-37.30,20240117,12070,3.89,20240110,22900,-45.24,20230320,9730,28.88,20231027,1.47,N,032500,500,199 억,,1930331,N,N,3256,N,00,N
20240320,090403,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,12720,180,2,1.44,35437760,2791,1.88,12570,12780,12570,16300,8780,12540,12706.52,4.85,0,145,12833,12686,12603,12456,12373,12645,12415,199,3760,500,9020,10,1,39820883,5065,-18.99,2.11,12,0.01,-670.00,6034.00,23200,20230315,-45.17,9730,20231027,30.73,20000,-36.40,20240117,12070,5.39,20240110,22900,-44.45,20230320,9730,30.73,20231027,1.47,N,032500,500,199 억,,1930331,N,N,3256,N,00,N
20240319,160359,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,12540,-260,5,-2.03,1849026520,146759,97.24,12650,12750,12520,16640,8960,12800,12599.33,4.79,0,6792,13126,12962,12796,12632,12466,12880,12550,199,3840,500,9210,10,1,39820883,4994,-18.72,2.08,12,0.37,-670.00,6034.00,24250,20230314,-48.29,9730,20231027,28.88,20000,-37.30,20240117,12070,3.89,20240110,22900,-45.24,20230320,9730,28.88,20231027,1.48,N,032500,500,199 억,,1907259,N,N,3256,N,00,N
20240319,150406,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,12610,-190,5,-1.48,1719314690,136439,90.40,12650,12750,12520,16640,8960,12800,12601.34,4.79,0,5538,13126,12962,12796,12632,12466,12880,12550,199,3840,500,9210,10,1,39820883,5021,-18.82,2.09,12,0.34,-670.00,6034.00,24250,20230314,-48.00,9730,20231027,29.60,20000,-36.95,20240117,12070,4.47,20240110,22900,-44.93,20230320,9730,29.60,20231027,1.48,N,032500,500,199 억,,1907259,N,N,1051,N,00,N
20240319,140406,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,12530,-270,5,-2.11,1556701350,123522,81.84,12650,12750,12520,16640,8960,12800,12602.62,4.79,0,407,13126,12962,12796,12632,12466,12880,12550,199,3840,500,9210,10,1,39820883,4990,-18.70,2.08,12,0.31,-670.00,6034.00,24250,20230314,-48.33,9730,20231027,28.78,20000,-37.35,20240117,12070,3.81,20240110,22900,-45.28,20230320,9730,28.78,20231027,1.48,N,032500,500,199 억,,1907259,N,N,1051,N,00,N
20240319,130343,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,12570,-230,5,-1.80,1410282120,111878,74.13,12650,12750,12520,16640,8960,12800,12605.54,4.79,0,-56,13126,12962,12796,12632,12466,12880,12550,199,3840,500,9210,10,1,39820883,5005,-18.76,2.08,12,0.28,-670.00,6034.00,24250,20230314,-48.16,9730,20231027,29.19,20000,-37.15,20240117,12070,4.14,20240110,22900,-45.11,20230320,9730,29.19,20231027,1.48,N,032500,500,199 억,,1907259,N,N,1051,N,00,N
20240319,120405,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,12590,-210,5,-1.64,1217686850,96528,63.96,12650,12750,12530,16640,8960,12800,12614.86,4.79,0,769,13126,12962,12796,12632,12466,12880,12550,199,3840,500,9210,10,1,39820883,5013,-18.79,2.09,12,0.24,-670.00,6034.00,24250,20230314,-48.08,9730,20231027,29.39,20000,-37.05,20240117,12070,4.31,20240110,22900,-45.02,20230320,9730,29.39,20231027,1.48,N,032500,500,199 억,,1907259,N,N,1051,N,00,N
20240319,110404,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,12680,-120,5,-0.94,1066189840,84562,56.03,12650,12750,12530,16640,8960,12800,12608.38,4.79,0,1121,13126,12962,12796,12632,12466,12880,12550,199,3840,500,9210,10,1,39820883,5049,-18.93,2.10,12,0.21,-670.00,6034.00,24250,20230314,-47.71,9730,20231027,30.32,20000,-36.60,20240117,12070,5.05,20240110,22900,-44.63,20230320,9730,30.32,20231027,1.48,N,032500,500,199 억,,1907259,N,N,1051,N,00,N
20240319,100405,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,12660,-140,5,-1.09,897418160,71235,47.20,12650,12700,12530,16640,8960,12800,12597.99,4.79,0,4261,13126,12962,12796,12632,12466,12880,12550,199,3840,500,9210,10,1,39820883,5041,-18.90,2.10,12,0.18,-670.00,6034.00,24250,20230314,-47.79,9730,20231027,30.11,20000,-36.70,20240117,12070,4.89,20240110,22900,-44.72,20230320,9730,30.11,20231027,1.48,N,032500,500,199 억,,1907259,N,N,1051,N,00,N
20240319,090404,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,12610,-190,5,-1.48,180299690,14282,9.46,12650,12700,12590,16640,8960,12800,12624.26,4.79,0,-5401,13126,12962,12796,12632,12466,12880,12550,199,3840,500,9210,10,1,39820883,5021,-18.82,2.09,12,0.04,-670.00,6034.00,24250,20230314,-48.00,9730,20231027,29.60,20000,-36.95,20240117,12070,4.47,20240110,22900,-44.93,20230320,9730,29.60,20231027,1.48,N,032500,500,199 억,,1907259,N,N,1051,N,00,N
20240318,160402,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,12800,0,3,0.00,1917088170,149848,66.60,12810,12960,12630,16640,8960,12800,12793.55,4.80,0,1415,13413,13106,12953,12646,12493,13030,12570,199,3840,500,9210,10,1,39820883,5097,-19.10,2.12,12,0.38,-670.00,6034.00,24700,20230313,-48.18,9730,20231027,31.55,20000,-36.00,20240117,12070,6.05,20240110,22900,-44.10,20230320,9730,31.55,20231027,1.47,N,032500,500,199 억,,1912011,N,N,1039,N,00,N
20240318,150404,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,12780,-20,5,-0.16,1808182240,141320,62.81,12810,12960,12630,16640,8960,12800,12794.95,4.80,0,98,13413,13106,12953,12646,12493,13030,12570,199,3840,500,9210,10,1,39820883,5089,-19.07,2.12,12,0.35,-670.00,6034.00,24700,20230313,-48.26,9730,20231027,31.35,20000,-36.10,20240117,12070,5.88,20240110,22900,-44.19,20230320,9730,31.35,20231027,1.47,N,032500,500,199 억,,1912011,N,N,1311,N,00,N
20240318,140403,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,12720,-80,5,-0.62,1681872040,131406,58.41,12810,12960,12630,16640,8960,12800,12799.05,4.80,0,-1838,13413,13106,12953,12646,12493,13030,12570,199,3840,500,9210,10,1,39820883,5065,-18.99,2.11,12,0.33,-670.00,6034.00,24700,20230313,-48.50,9730,20231027,30.73,20000,-36.40,20240117,12070,5.39,20240110,22900,-44.45,20230320,9730,30.73,20231027,1.47,N,032500,500,199 억,,1912011,N,N,1311,N,00,N
20240318,130403,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,12710,-90,5,-0.70,1422403170,110939,49.31,12810,12960,12700,16640,8960,12800,12821.49,4.80,0,-4574,13413,13106,12953,12646,12493,13030,12570,199,3840,500,9210,10,1,39820883,5061,-18.97,2.11,12,0.28,-670.00,6034.00,24700,20230313,-48.54,9730,20231027,30.63,20000,-36.45,20240117,12070,5.30,20240110,22900,-44.50,20230320,9730,30.63,20231027,1.47,N,032500,500,199 억,,1912011,N,N,1311,N,00,N
20240318,120401,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,12830,30,2,0.23,1122652270,87413,38.85,12810,12960,12750,16640,8960,12800,12843.08,4.80,0,983,13413,13106,12953,12646,12493,13030,12570,199,3840,500,9210,10,1,39820883,5109,-19.15,2.13,12,0.22,-670.00,6034.00,24700,20230313,-48.06,9730,20231027,31.86,20000,-35.85,20240117,12070,6.30,20240110,22900,-43.97,20230320,9730,31.86,20231027,1.47,N,032500,500,199 억,,1912011,N,N,1311,N,00,N
20240318,110404,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,12830,30,2,0.23,830763400,64595,28.71,12810,12960,12800,16640,8960,12800,12861.11,4.80,0,3368,13413,13106,12953,12646,12493,13030,12570,199,3840,500,9210,10,1,39820883,5109,-19.15,2.13,12,0.16,-670.00,6034.00,24700,20230313,-48.06,9730,20231027,31.86,20000,-35.85,20240117,12070,6.30,20240110,22900,-43.97,20230320,9730,31.86,20231027,1.47,N,032500,500,199 억,,1912011,N,N,1311,N,00,N
20240318,100402,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,12870,70,2,0.55,578704880,44936,19.97,12810,12960,12800,16640,8960,12800,12878.42,4.80,0,7536,13413,13106,12953,12646,12493,13030,12570,199,3840,500,9210,10,1,39820883,5125,-19.21,2.13,12,0.11,-670.00,6034.00,24700,20230313,-47.89,9730,20231027,32.27,20000,-35.65,20240117,12070,6.63,20240110,22900,-43.80,20230320,9730,32.27,20231027,1.47,N,032500,500,199 억,,1912011,N,N,1311,N,00,N
20240318,090401,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,12850,50,2,0.39,74412930,5804,2.58,12810,12900,12800,16640,8960,12800,12820.97,4.80,0,845,13413,13106,12953,12646,12493,13030,12570,199,3840,500,9210,10,1,39820883,5117,-19.18,2.13,12,0.01,-670.00,6034.00,24700,20230313,-47.98,9730,20231027,32.07,20000,-35.75,20240117,12070,6.46,20240110,22900,-43.89,20230320,9730,32.07,20231027,1.47,N,032500,500,199 억,,1912011,N,N,1311,N,00,N
20240315,160358,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,12800,-360,5,-2.74,2885620060,223000,99.47,13160,13260,12800,17100,9220,13160,12940.44,4.76,0,-2239,13646,13402,13256,13012,12866,13330,12940,199,3940,500,9470,10,1,39820883,5097,-19.10,2.12,12,0.56,-670.00,6034.00,24700,20230313,-48.18,9730,20231027,31.55,20000,-36.00,20240117,12070,6.05,20240110,23200,-44.83,20230315,9730,31.55,20231027,1.48,N,032500,500,199 억,,1896038,N,N,1311,N,00,N
20240315,150341,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,12820,-340,5,-2.58,2570777900,198413,88.50,13160,13260,12810,17100,9220,13160,12956.65,4.76,0,9442,13646,13402,13256,13012,12866,13330,12940,199,3940,500,9470,10,1,39820883,5105,-19.13,2.12,12,0.50,-670.00,6034.00,24700,20230313,-48.10,9730,20231027,31.76,20000,-35.90,20240117,12070,6.21,20240110,23200,-44.74,20230315,9730,31.76,20231027,1.48,N,032500,500,199 억,,1896038,N,N,324,N,00,N
20240315,140339,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,12900,-260,5,-1.98,2018114570,155393,69.31,13160,13260,12880,17100,9220,13160,12987.11,4.76,0,11248,13646,13402,13256,13012,12866,13330,12940,199,3940,500,9470,10,1,39820883,5137,-19.25,2.14,12,0.39,-670.00,6034.00,24700,20230313,-47.77,9730,20231027,32.58,20000,-35.50,20240117,12070,6.88,20240110,23200,-44.40,20230315,9730,32.58,20231027,1.48,N,032500,500,199 억,,1896038,N,N,324,N,00,N
20240315,130400,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,12940,-220,5,-1.67,1875256680,144329,64.38,13160,13260,12880,17100,9220,13160,12992.87,4.76,0,14702,13646,13402,13256,13012,12866,13330,12940,199,3940,500,9470,10,1,39820883,5153,-19.31,2.14,12,0.36,-670.00,6034.00,24700,20230313,-47.61,9730,20231027,32.99,20000,-35.30,20240117,12070,7.21,20240110,23200,-44.22,20230315,9730,32.99,20231027,1.48,N,032500,500,199 억,,1896038,N,N,324,N,00,N
20240315,120401,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,12950,-210,5,-1.60,1476676850,113441,50.60,13160,13260,12880,17100,9220,13160,13017.07,4.76,0,12529,13646,13402,13256,13012,12866,13330,12940,199,3940,500,9470,10,1,39820883,5157,-19.33,2.15,12,0.28,-670.00,6034.00,24700,20230313,-47.57,9730,20231027,33.09,20000,-35.25,20240117,12070,7.29,20240110,23200,-44.18,20230315,9730,33.09,20231027,1.48,N,032500,500,199 억,,1896038,N,N,324,N,00,N
20240315,110358,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,12990,-170,5,-1.29,1237184590,94939,42.35,13160,13260,12880,17100,9220,13160,13031.30,4.76,0,12834,13646,13402,13256,13012,12866,13330,12940,199,3940,500,9470,10,1,39820883,5173,-19.39,2.15,12,0.24,-670.00,6034.00,24700,20230313,-47.41,9730,20231027,33.50,20000,-35.05,20240117,12070,7.62,20240110,23200,-44.01,20230315,9730,33.50,20231027,1.48,N,032500,500,199 억,,1896038,N,N,324,N,00,N
20240315,100358,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,13050,-110,5,-0.84,944506300,72417,32.30,13160,13260,12880,17100,9220,13160,13042.52,4.76,0,11193,13646,13402,13256,13012,12866,13330,12940,199,3940,500,9470,10,1,39820883,5197,-19.48,2.16,12,0.18,-670.00,6034.00,24700,20230313,-47.17,9730,20231027,34.12,20000,-34.75,20240117,12070,8.12,20240110,23200,-43.75,20230315,9730,34.12,20231027,1.48,N,032500,500,199 억,,1896038,N,N,324,N,00,N
20240315,090359,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,13170,10,2,0.08,86964890,6602,2.94,13160,13260,13150,17100,9220,13160,13172.60,4.76,0,-3418,13646,13402,13256,13012,12866,13330,12940,199,3940,500,9470,10,1,39820883,5244,-19.66,2.18,12,0.02,-670.00,6034.00,24700,20230313,-46.68,9730,20231027,35.35,20000,-34.15,20240117,12070,9.11,20240110,23200,-43.23,20230315,9730,35.35,20231027,1.48,N,032500,500,199 억,,1896038,N,N,324,N,00,N
20240314,160355,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,13160,-110,5,-0.83,2944324820,222701,148.91,13290,13500,13110,17250,9290,13270,13221.01,4.34,0,-47220,13543,13406,13323,13186,13103,13365,13145,199,3980,500,9550,10,1,39820883,5240,-19.64,2.18,12,0.56,-670.00,6034.00,24700,20230313,-46.72,9730,20231027,35.25,20000,-34.20,20240117,12070,9.03,20240110,24250,-45.73,20230314,9730,35.25,20231027,1.50,N,032500,500,199 억,,1727983,N,N,324,N,00,N
20240314,150357,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,13160,-110,5,-0.83,2760124180,208696,139.54,13290,13500,13110,17250,9290,13270,13225.57,4.34,0,-46286,13543,13406,13323,13186,13103,13365,13145,199,3980,500,9550,10,1,39820883,5240,-19.64,2.18,12,0.52,-670.00,6034.00,24700,20230313,-46.72,9730,20231027,35.25,20000,-34.20,20240117,12070,9.03,20240110,24250,-45.73,20230314,9730,35.25,20231027,1.50,N,032500,500,199 억,,1727983,N,N,2386,N,00,N
20240314,140357,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,13120,-150,5,-1.13,2402976470,181519,121.37,13290,13500,13110,17250,9290,13270,13238.15,4.34,0,-52592,13543,13406,13323,13186,13103,13365,13145,199,3980,500,9550,10,1,39820883,5224,-19.58,2.17,12,0.46,-670.00,6034.00,24700,20230313,-46.88,9730,20231027,34.84,20000,-34.40,20240117,12070,8.70,20240110,24250,-45.90,20230314,9730,34.84,20231027,1.50,N,032500,500,199 억,,1727983,N,N,2386,N,00,N
20240314,130356,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,13130,-140,5,-1.06,2003334240,151083,101.02,13290,13500,13110,17250,9290,13270,13259.83,4.34,0,-48881,13543,13406,13323,13186,13103,13365,13145,199,3980,500,9550,10,1,39820883,5228,-19.60,2.18,12,0.38,-670.00,6034.00,24700,20230313,-46.84,9730,20231027,34.94,20000,-34.35,20240117,12070,8.78,20240110,24250,-45.86,20230314,9730,34.94,20231027,1.50,N,032500,500,199 억,,1727983,N,N,2386,N,00,N
20240314,120356,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,13130,-140,5,-1.06,1703079140,128210,85.73,13290,13500,13110,17250,9290,13270,13283.51,4.34,0,-43277,13543,13406,13323,13186,13103,13365,13145,199,3980,500,9550,10,1,39820883,5228,-19.60,2.18,12,0.32,-670.00,6034.00,24700,20230313,-46.84,9730,20231027,34.94,20000,-34.35,20240117,12070,8.78,20240110,24250,-45.86,20230314,9730,34.94,20231027,1.50,N,032500,500,199 억,,1727983,N,N,2386,N,00,N
20240314,110357,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,13210,-60,5,-0.45,1296118350,97243,65.02,13290,13500,13170,17250,9290,13270,13328.65,4.34,0,-33057,13543,13406,13323,13186,13103,13365,13145,199,3980,500,9550,10,1,39820883,5260,-19.72,2.19,12,0.24,-670.00,6034.00,24700,20230313,-46.52,9730,20231027,35.77,20000,-33.95,20240117,12070,9.44,20240110,24250,-45.53,20230314,9730,35.77,20231027,1.50,N,032500,500,199 억,,1727983,N,N,2386,N,00,N
20240314,100358,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,13390,120,2,0.90,656584080,49057,32.80,13290,13500,13280,17250,9290,13270,13384.11,4.34,0,-6503,13543,13406,13323,13186,13103,13365,13145,199,3980,500,9550,10,1,39820883,5332,-19.99,2.22,12,0.12,-670.00,6034.00,24700,20230313,-45.79,9730,20231027,37.62,20000,-33.05,20240117,12070,10.94,20240110,24250,-44.78,20230314,9730,37.62,20231027,1.50,N,032500,500,199 억,,1727983,N,N,2386,N,00,N
20240314,090356,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,13350,80,2,0.60,16818580,1262,0.84,13290,13390,13290,17250,9290,13270,13326.93,4.34,0,-359,13543,13406,13323,13186,13103,13365,13145,199,3980,500,9550,10,1,39820883,5316,-19.93,2.21,12,0.00,-670.00,6034.00,24700,20230313,-45.95,9730,20231027,37.20,20000,-33.25,20240117,12070,10.60,20240110,24250,-44.95,20230314,9730,37.20,20231027,1.50,N,032500,500,199 억,,1727983,N,N,2386,N,00,N
20240313,160353,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,13270,30,2,0.23,1987609160,149138,115.81,13330,13460,13240,17210,9270,13240,13327.41,4.31,0,12189,13506,13372,13246,13112,12986,13440,13180,199,3970,500,9530,10,1,39820883,5284,-19.81,2.20,12,0.37,-670.00,6034.00,24700,20230313,-46.28,9730,20231027,36.38,20000,-33.65,20240117,12070,9.94,20240110,24700,-46.28,20230313,9730,36.38,20231027,1.50,N,032500,500,199 억,,1716503,N,N,2386,N,00,N
20240313,150353,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,13310,70,2,0.53,1830909340,137339,106.65,13330,13460,13240,17210,9270,13240,13331.31,4.31,0,10715,13506,13372,13246,13112,12986,13440,13180,199,3970,500,9530,10,1,39820883,5300,-19.87,2.21,12,0.34,-670.00,6034.00,24700,20230313,-46.11,9730,20231027,36.79,20000,-33.45,20240117,12070,10.27,20240110,24700,-46.11,20230313,9730,36.79,20231027,1.50,N,032500,500,199 억,,1716503,N,N,433,N,00,N
20240313,140356,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,13270,30,2,0.23,1618926030,121424,94.29,13330,13460,13240,17210,9270,13240,13332.83,4.31,0,3210,13506,13372,13246,13112,12986,13440,13180,199,3970,500,9530,10,1,39820883,5284,-19.81,2.20,12,0.30,-670.00,6034.00,24700,20230313,-46.28,9730,20231027,36.38,20000,-33.65,20240117,12070,9.94,20240110,24700,-46.28,20230313,9730,36.38,20231027,1.50,N,032500,500,199 억,,1716503,N,N,433,N,00,N
20240313,130357,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,13290,50,2,0.38,1279846560,95910,74.48,13330,13460,13240,17210,9270,13240,13344.25,4.31,0,-245,13506,13372,13246,13112,12986,13440,13180,199,3970,500,9530,10,1,39820883,5292,-19.84,2.20,12,0.24,-670.00,6034.00,24700,20230313,-46.19,9730,20231027,36.59,20000,-33.55,20240117,12070,10.11,20240110,24700,-46.19,20230313,9730,36.59,20231027,1.50,N,032500,500,199 억,,1716503,N,N,433,N,00,N
20240313,120354,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,13330,90,2,0.68,1099254430,82344,63.94,13330,13460,13240,17210,9270,13240,13349.54,4.31,0,8183,13506,13372,13246,13112,12986,13440,13180,199,3970,500,9530,10,1,39820883,5308,-19.90,2.21,12,0.21,-670.00,6034.00,24700,20230313,-46.03,9730,20231027,37.00,20000,-33.35,20240117,12070,10.44,20240110,24700,-46.03,20230313,9730,37.00,20231027,1.50,N,032500,500,199 억,,1716503,N,N,433,N,00,N
20240313,110353,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,13420,180,2,1.36,914292550,68547,53.23,13330,13460,13240,17210,9270,13240,13338.18,4.31,0,7216,13506,13372,13246,13112,12986,13440,13180,199,3970,500,9530,10,1,39820883,5344,-20.03,2.22,12,0.17,-670.00,6034.00,24700,20230313,-45.67,9730,20231027,37.92,20000,-32.90,20240117,12070,11.18,20240110,24700,-45.67,20230313,9730,37.92,20231027,1.50,N,032500,500,199 억,,1716503,N,N,433,N,00,N
20240313,100353,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,13420,180,2,1.36,522600990,39198,30.44,13330,13420,13240,17210,9270,13240,13332.34,4.31,0,5691,13506,13372,13246,13112,12986,13440,13180,199,3970,500,9530,10,1,39820883,5344,-20.03,2.22,12,0.10,-670.00,6034.00,24700,20230313,-45.67,9730,20231027,37.92,20000,-32.90,20240117,12070,11.18,20240110,24700,-45.67,20230313,9730,37.92,20231027,1.50,N,032500,500,199 억,,1716503,N,N,433,N,00,N
20240313,090353,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,13300,60,2,0.45,100646490,7575,5.88,13330,13350,13240,17210,9270,13240,13286.67,4.31,0,-1830,13506,13372,13246,13112,12986,13440,13180,199,3970,500,9530,10,1,39820883,5296,-19.85,2.20,12,0.02,-670.00,6034.00,24700,20230313,-46.15,9730,20231027,36.69,20000,-33.50,20240117,12070,10.19,20240110,24700,-46.15,20230313,9730,36.69,20231027,1.50,N,032500,500,199 억,,1716503,N,N,433,N,00,N
20240312,160348,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,13240,50,2,0.38,1680565220,126912,89.13,13130,13380,13120,17140,9240,13190,13241.97,4.32,0,-1646,13630,13410,13280,13060,12930,13345,12995,199,3950,500,9490,10,1,39820883,5272,-19.76,2.19,12,0.32,-670.00,6034.00,24700,20230313,-46.40,9730,20231027,36.07,20000,-33.80,20240117,12070,9.69,20240110,24700,-46.40,20230313,9730,36.07,20231027,1.53,N,032500,500,199 억,,1720186,N,N,433,N,00,N
20240312,150349,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,13250,60,2,0.45,1545055160,116676,81.94,13130,13380,13120,17140,9240,13190,13242.27,4.32,0,-3187,13630,13410,13280,13060,12930,13345,12995,199,3950,500,9490,10,1,39820883,5276,-19.78,2.20,12,0.29,-670.00,6034.00,24700,20230313,-46.36,9730,20231027,36.18,20000,-33.75,20240117,12070,9.78,20240110,24700,-46.36,20230313,9730,36.18,20231027,1.53,N,032500,500,199 억,,1720186,N,N,673,N,00,N
20240312,140346,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,13200,10,2,0.08,1369157400,103359,72.59,13130,13380,13120,17140,9240,13190,13246.62,4.32,0,-3436,13630,13410,13280,13060,12930,13345,12995,199,3950,500,9490,10,1,39820883,5256,-19.70,2.19,12,0.26,-670.00,6034.00,24700,20230313,-46.56,9730,20231027,35.66,20000,-34.00,20240117,12070,9.36,20240110,24700,-46.56,20230313,9730,35.66,20231027,1.53,N,032500,500,199 억,,1720186,N,N,673,N,00,N
20240312,130338,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,13220,30,2,0.23,1219885910,92045,64.64,13130,13380,13120,17140,9240,13190,13253.15,4.32,0,-3719,13630,13410,13280,13060,12930,13345,12995,199,3950,500,9490,10,1,39820883,5264,-19.73,2.19,12,0.23,-670.00,6034.00,24700,20230313,-46.48,9730,20231027,35.87,20000,-33.90,20240117,12070,9.53,20240110,24700,-46.48,20230313,9730,35.87,20231027,1.53,N,032500,500,199 억,,1720186,N,N,673,N,00,N
20240312,120350,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,13220,30,2,0.23,1023059880,77145,54.18,13130,13380,13120,17140,9240,13190,13261.52,4.32,0,956,13630,13410,13280,13060,12930,13345,12995,199,3950,500,9490,10,1,39820883,5264,-19.73,2.19,12,0.19,-670.00,6034.00,24700,20230313,-46.48,9730,20231027,35.87,20000,-33.90,20240117,12070,9.53,20240110,24700,-46.48,20230313,9730,35.87,20231027,1.53,N,032500,500,199 억,,1720186,N,N,673,N,00,N
20240312,110350,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,13230,40,2,0.30,900594260,67905,47.69,13130,13380,13120,17140,9240,13190,13262.56,4.32,0,4437,13630,13410,13280,13060,12930,13345,12995,199,3950,500,9490,10,1,39820883,5268,-19.75,2.19,12,0.17,-670.00,6034.00,24700,20230313,-46.44,9730,20231027,35.97,20000,-33.85,20240117,12070,9.61,20240110,24700,-46.44,20230313,9730,35.97,20231027,1.53,N,032500,500,199 억,,1720186,N,N,673,N,00,N
20240312,100349,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,13380,190,2,1.44,580217130,43819,30.77,13130,13380,13120,17140,9240,13190,13241.22,4.32,0,9872,13630,13410,13280,13060,12930,13345,12995,199,3950,500,9490,10,1,39820883,5328,-19.97,2.22,12,0.11,-670.00,6034.00,24700,20230313,-45.83,9730,20231027,37.51,20000,-33.10,20240117,12070,10.85,20240110,24700,-45.83,20230313,9730,37.51,20231027,1.53,N,032500,500,199 억,,1720186,N,N,673,N,00,N
20240312,090348,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,13280,90,2,0.68,83058210,6313,4.43,13130,13300,13120,17140,9240,13190,13156.69,4.32,0,91,13630,13410,13280,13060,12930,13345,12995,199,3950,500,9490,10,1,39820883,5288,-19.82,2.20,12,0.02,-670.00,6034.00,24700,20230313,-46.23,9730,20231027,36.49,20000,-33.60,20240117,12070,10.02,20240110,24700,-46.23,20230313,9730,36.49,20231027,1.53,N,032500,500,199 억,,1720186,N,N,673,N,00,N
20240311,160348,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,13190,-180,5,-1.35,1880508690,141807,91.62,13240,13500,13150,17380,9360,13370,13261.46,4.30,0,613,13876,13622,13466,13212,13056,13545,13135,199,4010,500,9620,10,1,39820883,5252,-19.69,2.19,12,0.36,-670.00,6034.00,24700,20230313,-46.60,9730,20231027,35.56,20000,-34.05,20240117,12070,9.28,20240110,24700,-46.60,20230313,9730,35.56,20231027,1.55,N,032500,500,199 억,,1713865,N,N,673,N,00,N
20240311,150349,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,13190,-180,5,-1.35,1716006900,129337,83.57,13240,13500,13150,17380,9360,13370,13267.64,4.30,0,-409,13876,13622,13466,13212,13056,13545,13135,199,4010,500,9620,10,1,39820883,5252,-19.69,2.19,12,0.32,-670.00,6034.00,24700,20230313,-46.60,9730,20231027,35.56,20000,-34.05,20240117,12070,9.28,20240110,24700,-46.60,20230313,9730,35.56,20231027,1.55,N,032500,500,199 억,,1713865,N,N,1539,N,00,N
20240311,140346,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,13170,-200,5,-1.50,1511695890,113848,73.56,13240,13500,13150,17380,9360,13370,13278.11,4.30,0,-3664,13876,13622,13466,13212,13056,13545,13135,199,4010,500,9620,10,1,39820883,5244,-19.66,2.18,12,0.29,-670.00,6034.00,24700,20230313,-46.68,9730,20231027,35.35,20000,-34.15,20240117,12070,9.11,20240110,24700,-46.68,20230313,9730,35.35,20231027,1.55,N,032500,500,199 억,,1713865,N,N,1539,N,00,N
20240311,130349,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,13260,-110,5,-0.82,1029909330,77336,49.97,13240,13500,13230,17380,9360,13370,13317.26,4.30,0,-882,13876,13622,13466,13212,13056,13545,13135,199,4010,500,9620,10,1,39820883,5280,-19.79,2.20,12,0.19,-670.00,6034.00,24700,20230313,-46.32,9730,20231027,36.28,20000,-33.70,20240117,12070,9.86,20240110,24700,-46.32,20230313,9730,36.28,20231027,1.55,N,032500,500,199 억,,1713865,N,N,1539,N,00,N
20240311,120350,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,13330,-40,5,-0.30,821347470,61640,39.83,13240,13500,13230,17380,9360,13370,13324.83,4.30,0,-985,13876,13622,13466,13212,13056,13545,13135,199,4010,500,9620,10,1,39820883,5308,-19.90,2.21,12,0.15,-670.00,6034.00,24700,20230313,-46.03,9730,20231027,37.00,20000,-33.35,20240117,12070,10.44,20240110,24700,-46.03,20230313,9730,37.00,20231027,1.55,N,032500,500,199 억,,1713865,N,N,1539,N,00,N
20240311,110346,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,13290,-80,5,-0.60,717827320,53859,34.80,13240,13500,13230,17380,9360,13370,13327.82,4.30,0,2,13876,13622,13466,13212,13056,13545,13135,199,4010,500,9620,10,1,39820883,5292,-19.84,2.20,12,0.14,-670.00,6034.00,24700,20230313,-46.19,9730,20231027,36.59,20000,-33.55,20240117,12070,10.11,20240110,24700,-46.19,20230313,9730,36.59,20231027,1.55,N,032500,500,199 억,,1713865,N,N,1539,N,00,N
20240311,100342,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,13280,-90,5,-0.67,482721710,36190,23.38,13240,13500,13230,17380,9360,13370,13338.45,4.30,0,-1281,13876,13622,13466,13212,13056,13545,13135,199,4010,500,9620,10,1,39820883,5288,-19.82,2.20,12,0.09,-670.00,6034.00,24700,20230313,-46.23,9730,20231027,36.49,20000,-33.60,20240117,12070,10.02,20240110,24700,-46.23,20230313,9730,36.49,20231027,1.55,N,032500,500,199 억,,1713865,N,N,1539,N,00,N
20240311,090344,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,13250,-120,5,-0.90,48700590,3674,2.37,13240,13360,13230,17380,9360,13370,13252.13,4.30,0,-912,13876,13622,13466,13212,13056,13545,13135,199,4010,500,9620,10,1,39820883,5276,-19.78,2.20,12,0.01,-670.00,6034.00,24700,20230313,-46.36,9730,20231027,36.18,20000,-33.75,20240117,12070,9.78,20240110,24700,-46.36,20230313,9730,36.18,20231027,1.55,N,032500,500,199 억,,1713865,N,N,1539,N,00,N
20240308,160347,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,13370,10,2,0.07,2076316960,153856,66.37,13430,13720,13310,17360,9360,13360,13495.28,4.28,0,5503,13893,13626,13463,13196,13033,13545,13115,199,4000,500,9610,10,1,39820883,5324,-19.96,2.22,12,0.39,-670.00,6034.00,24700,20230313,-45.87,9730,20231027,37.41,20000,-33.15,20240117,12070,10.77,20240110,24700,-45.87,20230313,9730,37.41,20231027,1.56,N,032500,500,199 억,,1705798,N,N,1539,N,00,N
20240308,150346,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,13400,40,2,0.30,1933012610,143146,61.75,13430,13720,13310,17360,9360,13360,13503.78,4.28,0,6514,13893,13626,13463,13196,13033,13545,13115,199,4000,500,9610,10,1,39820883,5336,-20.00,2.22,12,0.36,-670.00,6034.00,24700,20230313,-45.75,9730,20231027,37.72,20000,-33.00,20240117,12070,11.02,20240110,24700,-45.75,20230313,9730,37.72,20231027,1.56,N,032500,500,199 억,,1705798,N,N,1463,N,00,N
20240308,140345,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,13460,100,2,0.75,1765751280,130682,56.38,13430,13720,13310,17360,9360,13360,13511.82,4.28,0,7212,13893,13626,13463,13196,13033,13545,13115,199,4000,500,9610,10,1,39820883,5360,-20.09,2.23,12,0.33,-670.00,6034.00,24700,20230313,-45.51,9730,20231027,38.34,20000,-32.70,20240117,12070,11.52,20240110,24700,-45.51,20230313,9730,38.34,20231027,1.56,N,032500,500,199 억,,1705798,N,N,1463,N,00,N
20240308,130344,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,13370,10,2,0.07,1477419210,109236,47.12,13430,13720,13310,17360,9360,13360,13525.02,4.28,0,469,13893,13626,13463,13196,13033,13545,13115,199,4000,500,9610,10,1,39820883,5324,-19.96,2.22,12,0.27,-670.00,6034.00,24700,20230313,-45.87,9730,20231027,37.41,20000,-33.15,20240117,12070,10.77,20240110,24700,-45.87,20230313,9730,37.41,20231027,1.56,N,032500,500,199 억,,1705798,N,N,1463,N,00,N
20240308,120345,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,13370,10,2,0.07,1295536310,95621,41.25,13430,13720,13370,17360,9360,13360,13548.66,4.28,0,3859,13893,13626,13463,13196,13033,13545,13115,199,4000,500,9610,10,1,39820883,5324,-19.96,2.22,12,0.24,-670.00,6034.00,24700,20230313,-45.87,9730,20231027,37.41,20000,-33.15,20240117,12070,10.77,20240110,24700,-45.87,20230313,9730,37.41,20231027,1.56,N,032500,500,199 억,,1705798,N,N,1463,N,00,N
20240308,110345,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,13570,210,2,1.57,972796740,71610,30.89,13430,13720,13380,17360,9360,13360,13584.65,4.28,0,6527,13893,13626,13463,13196,13033,13545,13115,199,4000,500,9610,10,1,39820883,5404,-20.25,2.25,12,0.18,-670.00,6034.00,24700,20230313,-45.06,9730,20231027,39.47,20000,-32.15,20240117,12070,12.43,20240110,24700,-45.06,20230313,9730,39.47,20231027,1.56,N,032500,500,199 억,,1705798,N,N,1463,N,00,N
20240308,100343,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,13670,310,2,2.32,741958140,54581,23.55,13430,13720,13380,17360,9360,13360,13593.71,4.28,0,13482,13893,13626,13463,13196,13033,13545,13115,199,4000,500,9610,10,1,39820883,5444,-20.40,2.27,12,0.14,-670.00,6034.00,24700,20230313,-44.66,9730,20231027,40.49,20000,-31.65,20240117,12070,13.26,20240110,24700,-44.66,20230313,9730,40.49,20231027,1.56,N,032500,500,199 억,,1705798,N,N,1463,N,00,N
20240308,090341,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,13610,250,2,1.87,102629810,7590,3.27,13430,13650,13380,17360,9360,13360,13521.71,4.28,0,-361,13893,13626,13463,13196,13033,13545,13115,199,4000,500,9610,10,1,39820883,5420,-20.31,2.26,12,0.02,-670.00,6034.00,24700,20230313,-44.90,9730,20231027,39.88,20000,-31.95,20240117,12070,12.76,20240110,24700,-44.90,20230313,9730,39.88,20231027,1.56,N,032500,500,199 억,,1705798,N,N,1463,N,00,N
20240307,160344,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,13360,-380,5,-2.77,3094384570,230506,157.81,13730,13730,13300,17860,9620,13740,13424.49,4.19,0,19674,14180,13960,13690,13470,13200,14070,13580,199,4120,500,9890,10,1,39820883,5320,-19.94,2.21,12,0.58,-670.00,6034.00,25200,20230302,-46.98,9730,20231027,37.31,20000,-33.20,20240117,12070,10.69,20240110,24700,-45.91,20230313,9730,37.31,20231027,1.56,N,032500,500,199 억,,1670420,N,N,1463,N,00,N
20240307,150329,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,13360,-380,5,-2.77,2969318070,221141,151.40,13730,13730,13300,17860,9620,13740,13427.26,4.19,0,18415,14180,13960,13690,13470,13200,14070,13580,199,4120,500,9890,10,1,39820883,5320,-19.94,2.21,12,0.56,-670.00,6034.00,25200,20230302,-46.98,9730,20231027,37.31,20000,-33.20,20240117,12070,10.69,20240110,24700,-45.91,20230313,9730,37.31,20231027,1.56,N,032500,500,199 억,,1670420,N,N,1146,N,00,N
20240307,140339,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,13360,-380,5,-2.77,2774362880,206554,141.41,13730,13730,13300,17860,9620,13740,13431.66,4.19,0,19454,14180,13960,13690,13470,13200,14070,13580,199,4120,500,9890,10,1,39820883,5320,-19.94,2.21,12,0.52,-670.00,6034.00,25200,20230302,-46.98,9730,20231027,37.31,20000,-33.20,20240117,12070,10.69,20240110,24700,-45.91,20230313,9730,37.31,20231027,1.56,N,032500,500,199 억,,1670420,N,N,1146,N,00,N
20240307,130340,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,13330,-410,5,-2.98,2649596560,197205,135.01,13730,13730,13300,17860,9620,13740,13435.75,4.19,0,18794,14180,13960,13690,13470,13200,14070,13580,199,4120,500,9890,10,1,39820883,5308,-19.90,2.21,12,0.50,-670.00,6034.00,25200,20230302,-47.10,9730,20231027,37.00,20000,-33.35,20240117,12070,10.44,20240110,24700,-46.03,20230313,9730,37.00,20231027,1.56,N,032500,500,199 억,,1670420,N,N,1146,N,00,N
20240307,120341,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,13320,-420,5,-3.06,2433265060,180953,123.88,13730,13730,13300,17860,9620,13740,13446.95,4.19,0,19885,14180,13960,13690,13470,13200,14070,13580,199,4120,500,9890,10,1,39820883,5304,-19.88,2.21,12,0.45,-670.00,6034.00,25200,20230302,-47.14,9730,20231027,36.90,20000,-33.40,20240117,12070,10.36,20240110,24700,-46.07,20230313,9730,36.90,20231027,1.56,N,032500,500,199 억,,1670420,N,N,1146,N,00,N
20240307,110343,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,13500,-240,5,-1.75,2085508520,154946,106.08,13730,13730,13300,17860,9620,13740,13459.58,4.19,0,30999,14180,13960,13690,13470,13200,14070,13580,199,4120,500,9890,10,1,39820883,5376,-20.15,2.24,12,0.39,-670.00,6034.00,25200,20230302,-46.43,9730,20231027,38.75,20000,-32.50,20240117,12070,11.85,20240110,24700,-45.34,20230313,9730,38.75,20231027,1.56,N,032500,500,199 억,,1670420,N,N,1146,N,00,N
20240307,100341,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,13430,-310,5,-2.26,1233154030,91605,62.71,13730,13730,13330,17860,9620,13740,13461.65,4.19,0,12235,14180,13960,13690,13470,13200,14070,13580,199,4120,500,9890,10,1,39820883,5348,-20.04,2.23,12,0.23,-670.00,6034.00,25200,20230302,-46.71,9730,20231027,38.03,20000,-32.85,20240117,12070,11.27,20240110,24700,-45.63,20230313,9730,38.03,20231027,1.56,N,032500,500,199 억,,1670420,N,N,1146,N,00,N
20240307,090340,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,13660,-80,5,-0.58,113982450,8321,5.70,13730,13730,13660,17860,9620,13740,13698.17,4.19,0,-2509,14180,13960,13690,13470,13200,14070,13580,199,4120,500,9890,10,1,39820883,5440,-20.39,2.26,12,0.02,-670.00,6034.00,25200,20230302,-45.79,9730,20231027,40.39,20000,-31.70,20240117,12070,13.17,20240110,24700,-44.70,20230313,9730,40.39,20231027,1.56,N,032500,500,199 억,,1670420,N,N,1146,N,00,N
20240306,160339,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,13740,20,2,0.15,1991496970,145442,64.01,13630,13910,13420,17830,9610,13720,13692.66,4.17,0,-271,14126,13922,13736,13532,13346,14025,13635,199,4110,500,9870,10,1,39820883,5471,-20.51,2.28,12,0.37,-670.00,6034.00,25550,20230228,-46.22,9730,20231027,41.21,20000,-31.30,20240117,12070,13.84,20240110,24700,-44.37,20230313,9730,41.21,20231027,1.66,N,032500,500,199 억,,1660154,N,N,1146,N,00,N
20240306,150340,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,13750,30,2,0.22,1864187030,136176,59.93,13630,13910,13420,17830,9610,13720,13689.54,4.17,0,-258,14126,13922,13736,13532,13346,14025,13635,199,4110,500,9870,10,1,39820883,5475,-20.52,2.28,12,0.34,-670.00,6034.00,25550,20230228,-46.18,9730,20231027,41.32,20000,-31.25,20240117,12070,13.92,20240110,24700,-44.33,20230313,9730,41.32,20231027,1.66,N,032500,500,199 억,,1660154,N,N,604,N,00,N
20240306,140340,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,13620,-100,5,-0.73,1670695770,122030,53.71,13630,13910,13420,17830,9610,13720,13690.86,4.17,0,-435,14126,13922,13736,13532,13346,14025,13635,199,4110,500,9870,10,1,39820883,5424,-20.33,2.26,12,0.31,-670.00,6034.00,25550,20230228,-46.69,9730,20231027,39.98,20000,-31.90,20240117,12070,12.84,20240110,24700,-44.86,20230313,9730,39.98,20231027,1.66,N,032500,500,199 억,,1660154,N,N,604,N,00,N
20240306,130340,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,13770,50,2,0.36,1370147560,100068,44.04,13630,13910,13420,17830,9610,13720,13692.16,4.17,0,5281,14126,13922,13736,13532,13346,14025,13635,199,4110,500,9870,10,1,39820883,5483,-20.55,2.28,12,0.25,-670.00,6034.00,25550,20230228,-46.11,9730,20231027,41.52,20000,-31.15,20240117,12070,14.08,20240110,24700,-44.25,20230313,9730,41.52,20231027,1.66,N,032500,500,199 억,,1660154,N,N,604,N,00,N
20240306,120341,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,13780,60,2,0.44,1281304200,93611,41.20,13630,13910,13420,17830,9610,13720,13687.54,4.17,0,5488,14126,13922,13736,13532,13346,14025,13635,199,4110,500,9870,10,1,39820883,5487,-20.57,2.28,12,0.24,-670.00,6034.00,25550,20230228,-46.07,9730,20231027,41.62,20000,-31.10,20240117,12070,14.17,20240110,24700,-44.21,20230313,9730,41.62,20231027,1.66,N,032500,500,199 억,,1660154,N,N,604,N,00,N
20240306,110340,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,13750,30,2,0.22,875518020,64257,28.28,13630,13850,13420,17830,9610,13720,13625.26,4.17,0,5231,14126,13922,13736,13532,13346,14025,13635,199,4110,500,9870,10,1,39820883,5475,-20.52,2.28,12,0.16,-670.00,6034.00,25550,20230228,-46.18,9730,20231027,41.32,20000,-31.25,20240117,12070,13.92,20240110,24700,-44.33,20230313,9730,41.32,20231027,1.66,N,032500,500,199 억,,1660154,N,N,604,N,00,N
20240306,100336,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,13720,0,3,0.00,612390080,45084,19.84,13630,13850,13420,17830,9610,13720,13583.31,4.17,0,1882,14126,13922,13736,13532,13346,14025,13635,199,4110,500,9870,10,1,39820883,5463,-20.48,2.27,12,0.11,-670.00,6034.00,25550,20230228,-46.30,9730,20231027,41.01,20000,-31.40,20240117,12070,13.67,20240110,24700,-44.45,20230313,9730,41.01,20231027,1.66,N,032500,500,199 억,,1660154,N,N,604,N,00,N
20240306,090340,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,13570,-150,5,-1.09,143666480,10588,4.66,13630,13700,13420,17830,9610,13720,13568.80,4.17,0,-4635,14126,13922,13736,13532,13346,14025,13635,199,4110,500,9870,10,1,39820883,5404,-20.25,2.25,12,0.03,-670.00,6034.00,25550,20230228,-46.89,9730,20231027,39.47,20000,-32.15,20240117,12070,12.43,20240110,24700,-45.06,20230313,9730,39.47,20231027,1.66,N,032500,500,199 억,,1660154,N,N,604,N,00,N
20240305,160337,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,13720,170,2,1.25,3110536290,226722,36.04,13700,13940,13550,17610,9490,13550,13719.60,4.16,0,-9066,14743,14146,13613,13016,12483,13880,12750,199,4060,500,9750,10,1,39820883,5463,-20.48,2.27,12,0.57,-670.00,6034.00,25550,20230228,-46.30,9730,20231027,41.01,20000,-31.40,20240117,12070,13.67,20240110,24700,-44.45,20230313,9730,41.01,20231027,1.63,N,032500,500,199 억,,1655716,N,N,604,N,00,N
20240305,150340,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,13740,190,2,1.40,2868400930,209132,33.24,13700,13940,13550,17610,9490,13550,13715.74,4.16,0,-12668,14743,14146,13613,13016,12483,13880,12750,199,4060,500,9750,10,1,39820883,5471,-20.51,2.28,12,0.53,-670.00,6034.00,25550,20230228,-46.22,9730,20231027,41.21,20000,-31.30,20240117,12070,13.84,20240110,24700,-44.37,20230313,9730,41.21,20231027,1.63,N,032500,500,199 억,,1655716,N,N,805,N,00,N
20240305,140334,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,13690,140,2,1.03,2664629410,194261,30.88,13700,13940,13550,17610,9490,13550,13716.75,4.16,0,-13360,14743,14146,13613,13016,12483,13880,12750,199,4060,500,9750,10,1,39820883,5451,-20.43,2.27,12,0.49,-670.00,6034.00,25550,20230228,-46.42,9730,20231027,40.70,20000,-31.55,20240117,12070,13.42,20240110,24700,-44.57,20230313,9730,40.70,20231027,1.63,N,032500,500,199 억,,1655716,N,N,805,N,00,N
20240305,130336,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,13730,180,2,1.33,2350471140,171265,27.22,13700,13940,13550,17610,9490,13550,13724.18,4.16,0,-13331,14743,14146,13613,13016,12483,13880,12750,199,4060,500,9750,10,1,39820883,5467,-20.49,2.28,12,0.43,-670.00,6034.00,25550,20230228,-46.26,9730,20231027,41.11,20000,-31.35,20240117,12070,13.75,20240110,24700,-44.41,20230313,9730,41.11,20231027,1.63,N,032500,500,199 억,,1655716,N,N,805,N,00,N
20240305,120337,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,13640,90,2,0.66,2093459590,152569,24.25,13700,13940,13550,17610,9490,13550,13721.40,4.16,0,-16321,14743,14146,13613,13016,12483,13880,12750,199,4060,500,9750,10,1,39820883,5432,-20.36,2.26,12,0.38,-670.00,6034.00,25550,20230228,-46.61,9730,20231027,40.18,20000,-31.80,20240117,12070,13.01,20240110,24700,-44.78,20230313,9730,40.18,20231027,1.63,N,032500,500,199 억,,1655716,N,N,805,N,00,N
20240305,110336,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,13760,210,2,1.55,1779548900,129625,20.60,13700,13940,13550,17610,9490,13550,13728.44,4.16,0,-13017,14743,14146,13613,13016,12483,13880,12750,199,4060,500,9750,10,1,39820883,5479,-20.54,2.28,12,0.33,-670.00,6034.00,25550,20230228,-46.14,9730,20231027,41.42,20000,-31.20,20240117,12070,14.00,20240110,24700,-44.29,20230313,9730,41.42,20231027,1.63,N,032500,500,199 억,,1655716,N,N,805,N,00,N
20240305,100334,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,13730,180,2,1.33,1130704880,82659,13.14,13700,13810,13550,17610,9490,13550,13679.15,4.16,0,-5491,14743,14146,13613,13016,12483,13880,12750,199,4060,500,9750,10,1,39820883,5467,-20.49,2.28,12,0.21,-670.00,6034.00,25550,20230228,-46.26,9730,20231027,41.11,20000,-31.35,20240117,12070,13.75,20240110,24700,-44.41,20230313,9730,41.11,20231027,1.63,N,032500,500,199 억,,1655716,N,N,805,N,00,N
20240305,090335,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,13780,230,2,1.70,231038130,16848,2.68,13700,13810,13560,17610,9490,13550,13713.09,4.16,0,-3112,14743,14146,13613,13016,12483,13880,12750,199,4060,500,9750,10,1,39820883,5487,-20.57,2.28,12,0.04,-670.00,6034.00,25550,20230228,-46.07,9730,20231027,41.62,20000,-31.10,20240117,12070,14.17,20240110,24700,-44.21,20230313,9730,41.62,20231027,1.63,N,032500,500,199 억,,1655716,N,N,805,N,00,N
20240304,160334,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,13550,-670,5,-4.71,8415199980,627037,213.19,14210,14210,13080,18480,9960,14220,13420.31,4.27,0,-33580,14713,14466,14333,14086,13953,14400,14020,199,4260,500,10230,10,1,39820883,5396,-20.22,2.25,12,1.57,-670.00,6034.00,26500,20230224,-48.87,9730,20231027,39.26,20000,-32.25,20240117,12070,12.26,20240110,24700,-45.14,20230313,9730,39.26,20231027,1.68,N,032500,500,199 억,,1700594,N,N,769,N,00,N
20240304,150334,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,13620,-600,5,-4.22,8140192130,606772,206.30,14210,14210,13080,18480,9960,14220,13415.34,4.27,0,-34093,14713,14466,14333,14086,13953,14400,14020,199,4260,500,10230,10,1,39820883,5424,-20.33,2.26,12,1.52,-670.00,6034.00,26500,20230224,-48.60,9730,20231027,39.98,20000,-31.90,20240117,12070,12.84,20240110,24700,-44.86,20230313,9730,39.98,20231027,1.68,N,032500,500,199 억,,1700594,N,N,3201,N,00,N
20240304,140316,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,13510,-710,5,-4.99,7721820800,576021,195.84,14210,14210,13080,18480,9960,14220,13405.21,4.27,0,-40122,14713,14466,14333,14086,13953,14400,14020,199,4260,500,10230,10,1,39820883,5380,-20.16,2.24,12,1.45,-670.00,6034.00,26500,20230224,-49.02,9730,20231027,38.85,20000,-32.45,20240117,12070,11.93,20240110,24700,-45.30,20230313,9730,38.85,20231027,1.68,N,032500,500,199 억,,1700594,N,N,3201,N,00,N
20240304,130332,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,13460,-760,5,-5.34,7197996270,537410,182.72,14210,14210,13080,18480,9960,14220,13393.60,4.27,0,-40185,14713,14466,14333,14086,13953,14400,14020,199,4260,500,10230,10,1,39820883,5360,-20.09,2.23,12,1.35,-670.00,6034.00,26500,20230224,-49.21,9730,20231027,38.34,20000,-32.70,20240117,12070,11.52,20240110,24700,-45.51,20230313,9730,38.34,20231027,1.68,N,032500,500,199 억,,1700594,N,N,3201,N,00,N
20240304,120318,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,13440,-780,5,-5.49,6653550670,496902,168.94,14210,14210,13080,18480,9960,14220,13389.78,4.27,0,-37362,14713,14466,14333,14086,13953,14400,14020,199,4260,500,10230,10,1,39820883,5352,-20.06,2.23,12,1.25,-670.00,6034.00,26500,20230224,-49.28,9730,20231027,38.13,20000,-32.80,20240117,12070,11.35,20240110,24700,-45.59,20230313,9730,38.13,20231027,1.68,N,032500,500,199 억,,1700594,N,N,3201,N,00,N
20240304,110330,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,13280,-940,5,-6.61,5994947410,447571,152.17,14210,14210,13080,18480,9960,14220,13394.09,4.27,0,-41052,14713,14466,14333,14086,13953,14400,14020,199,4260,500,10230,10,1,39820883,5288,-19.82,2.20,12,1.12,-670.00,6034.00,26500,20230224,-49.89,9730,20231027,36.49,20000,-33.60,20240117,12070,10.02,20240110,24700,-46.23,20230313,9730,36.49,20231027,1.68,N,032500,500,199 억,,1700594,N,N,3201,N,00,N
20240304,100331,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,13220,-1000,5,-7.03,5150874420,384125,130.60,14210,14210,13080,18480,9960,14220,13409.01,4.27,0,-29729,14713,14466,14333,14086,13953,14400,14020,199,4260,500,10230,10,1,39820883,5264,-19.73,2.19,12,0.96,-670.00,6034.00,26500,20230224,-50.11,9730,20231027,35.87,20000,-33.90,20240117,12070,9.53,20240110,24700,-46.48,20230313,9730,35.87,20231027,1.68,N,032500,500,199 억,,1700594,N,N,3201,N,00,N
20240304,090330,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,13880,-340,5,-2.39,338910180,24080,8.19,14210,14210,13870,18480,9960,14220,14073.31,4.27,0,-6122,14713,14466,14333,14086,13953,14400,14020,199,4260,500,10230,10,1,39820883,5527,-20.72,2.30,12,0.06,-670.00,6034.00,26500,20230224,-47.62,9730,20231027,42.65,20000,-30.60,20240117,12070,15.00,20240110,24700,-43.81,20230313,9730,42.65,20231027,1.68,N,032500,500,199 억,,1700594,N,N,3201,N,00,N