KissMeData/032500/price/prices-20240401.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
20240430,160423,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,15340,60,2,0.39,2404193470,157481,86.70,15260,15550,15080,19860,10700,15280,15266.47,6.57,0,10310,15686,15482,15076,14872,14466,15585,14975,199,4580,500,11000,10,1,39820883,6109,-9.35,3.49,12,0.40,-1640.00,4391.00,20000,20230426,-23.30,9730,20231027,57.66,20000,-23.30,20240117,12070,27.09,20240110,20000,-23.30,20240117,9730,57.66,20231027,1.20,N,032500,500,199 억,,2616909,N,N,324,N,00,N
20240430,150422,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,15340,60,2,0.39,2222411720,145619,80.17,15260,15550,15080,19860,10700,15280,15261.83,6.57,0,4633,15686,15482,15076,14872,14466,15585,14975,199,4580,500,11000,10,1,39820883,6109,-9.35,3.49,12,0.37,-1640.00,4391.00,20000,20230426,-23.30,9730,20231027,57.66,20000,-23.30,20240117,12070,27.09,20240110,20000,-23.30,20240117,9730,57.66,20231027,1.20,N,032500,500,199 억,,2616909,N,N,215,N,00,N
20240430,140422,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,15190,-90,5,-0.59,1904588450,124816,68.72,15260,15550,15080,19860,10700,15280,15259.17,6.57,0,-3819,15686,15482,15076,14872,14466,15585,14975,199,4580,500,11000,10,1,39820883,6049,-9.26,3.46,12,0.31,-1640.00,4391.00,20000,20230426,-24.05,9730,20231027,56.12,20000,-24.05,20240117,12070,25.85,20240110,20000,-24.05,20240117,9730,56.12,20231027,1.20,N,032500,500,199 억,,2616909,N,N,215,N,00,N
20240430,130421,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,15190,-90,5,-0.59,1766115070,115713,63.70,15260,15550,15080,19860,10700,15280,15262.89,6.57,0,-2014,15686,15482,15076,14872,14466,15585,14975,199,4580,500,11000,10,1,39820883,6049,-9.26,3.46,12,0.29,-1640.00,4391.00,20000,20230426,-24.05,9730,20231027,56.12,20000,-24.05,20240117,12070,25.85,20240110,20000,-24.05,20240117,9730,56.12,20231027,1.20,N,032500,500,199 억,,2616909,N,N,215,N,00,N
20240430,120422,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,15100,-180,5,-1.18,1648931660,107961,59.44,15260,15550,15080,19860,10700,15280,15273.40,6.57,0,-2825,15686,15482,15076,14872,14466,15585,14975,199,4580,500,11000,10,1,39820883,6013,-9.21,3.44,12,0.27,-1640.00,4391.00,20000,20230426,-24.50,9730,20231027,55.19,20000,-24.50,20240117,12070,25.10,20240110,20000,-24.50,20240117,9730,55.19,20231027,1.20,N,032500,500,199 억,,2616909,N,N,215,N,00,N
20240430,110421,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,15110,-170,5,-1.11,1510787490,98812,54.40,15260,15550,15080,19860,10700,15280,15289.51,6.57,0,-2691,15686,15482,15076,14872,14466,15585,14975,199,4580,500,11000,10,1,39820883,6017,-9.21,3.44,12,0.25,-1640.00,4391.00,20000,20230426,-24.45,9730,20231027,55.29,20000,-24.45,20240117,12070,25.19,20240110,20000,-24.45,20240117,9730,55.29,20231027,1.20,N,032500,500,199 억,,2616909,N,N,215,N,00,N
20240430,100419,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,15240,-40,5,-0.26,1036461740,67496,37.16,15260,15550,15100,19860,10700,15280,15355.90,6.57,0,-6320,15686,15482,15076,14872,14466,15585,14975,199,4580,500,11000,10,1,39820883,6069,-9.29,3.47,12,0.17,-1640.00,4391.00,20000,20230426,-23.80,9730,20231027,56.63,20000,-23.80,20240117,12070,26.26,20240110,20000,-23.80,20240117,9730,56.63,20231027,1.20,N,032500,500,199 억,,2616909,N,N,215,N,00,N
20240430,090427,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,15440,160,2,1.05,140434790,9208,5.07,15260,15450,15100,19860,10700,15280,15251.39,6.57,0,-912,15686,15482,15076,14872,14466,15585,14975,199,4580,500,11000,10,1,39820883,6148,-9.41,3.52,12,0.02,-1640.00,4391.00,20000,20230426,-22.80,9730,20231027,58.68,20000,-22.80,20240117,12070,27.92,20240110,20000,-22.80,20240117,9730,58.68,20231027,1.20,N,032500,500,199 억,,2616909,N,N,215,N,00,N
20240429,160411,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,15280,640,2,4.37,2730792190,181135,94.48,14800,15280,14670,19030,10250,14640,15075.56,6.25,0,55508,15400,15020,14810,14430,14220,14915,14325,199,4390,500,10540,10,1,39820883,6085,-9.32,3.48,12,0.45,-1640.00,4391.00,20200,20230421,-24.36,9730,20231027,57.04,20000,-23.60,20240117,12070,26.59,20240110,20000,-23.60,20240117,9730,57.04,20231027,1.22,N,032500,500,199 억,,2488783,N,N,215,N,00,N
20240429,150419,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,15170,530,2,3.62,2435816110,161780,84.38,14800,15280,14670,19030,10250,14640,15056.35,6.25,0,46487,15400,15020,14810,14430,14220,14915,14325,199,4390,500,10540,10,1,39820883,6041,-9.25,3.45,12,0.41,-1640.00,4391.00,20200,20230421,-24.90,9730,20231027,55.91,20000,-24.15,20240117,12070,25.68,20240110,20000,-24.15,20240117,9730,55.91,20231027,1.22,N,032500,500,199 억,,2488783,N,N,179,N,00,N
20240429,140407,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,15250,610,2,4.17,2139570100,142316,74.23,14800,15280,14670,19030,10250,14640,15033.94,6.25,0,41145,15400,15020,14810,14430,14220,14915,14325,199,4390,500,10540,10,1,39820883,6073,-9.30,3.47,12,0.36,-1640.00,4391.00,20200,20230421,-24.50,9730,20231027,56.73,20000,-23.75,20240117,12070,26.35,20240110,20000,-23.75,20240117,9730,56.73,20231027,1.22,N,032500,500,199 억,,2488783,N,N,179,N,00,N
20240429,130420,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,14970,330,2,2.25,1102454700,73859,38.52,14800,15050,14670,19030,10250,14640,14926.48,6.25,0,6853,15400,15020,14810,14430,14220,14915,14325,199,4390,500,10540,10,1,39820883,5961,-9.13,3.41,12,0.19,-1640.00,4391.00,20200,20230421,-25.89,9730,20231027,53.85,20000,-25.15,20240117,12070,24.03,20240110,20000,-25.15,20240117,9730,53.85,20231027,1.22,N,032500,500,199 억,,2488783,N,N,179,N,00,N
20240429,120419,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,14950,310,2,2.12,951384360,63765,33.26,14800,15050,14670,19030,10250,14640,14920.17,6.25,0,4190,15400,15020,14810,14430,14220,14915,14325,199,4390,500,10540,10,1,39820883,5953,-9.12,3.40,12,0.16,-1640.00,4391.00,20200,20230421,-25.99,9730,20231027,53.65,20000,-25.25,20240117,12070,23.86,20240110,20000,-25.25,20240117,9730,53.65,20231027,1.22,N,032500,500,199 억,,2488783,N,N,179,N,00,N
20240429,110407,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,14900,260,2,1.78,897972120,60186,31.39,14800,15050,14670,19030,10250,14640,14919.95,6.25,0,2978,15400,15020,14810,14430,14220,14915,14325,199,4390,500,10540,10,1,39820883,5933,-9.09,3.39,12,0.15,-1640.00,4391.00,20200,20230421,-26.24,9730,20231027,53.13,20000,-25.50,20240117,12070,23.45,20240110,20000,-25.50,20240117,9730,53.13,20231027,1.22,N,032500,500,199 억,,2488783,N,N,179,N,00,N
20240429,100420,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,15030,390,2,2.66,621031800,41637,21.72,14800,15050,14670,19030,10250,14640,14915.38,6.25,0,3188,15400,15020,14810,14430,14220,14915,14325,199,4390,500,10540,10,1,39820883,5985,-9.16,3.42,12,0.10,-1640.00,4391.00,20200,20230421,-25.59,9730,20231027,54.47,20000,-24.85,20240117,12070,24.52,20240110,20000,-24.85,20240117,9730,54.47,20231027,1.22,N,032500,500,199 억,,2488783,N,N,179,N,00,N
20240429,090420,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,14780,140,2,0.96,32628080,2212,1.15,14800,14810,14670,19030,10250,14640,14750.49,6.25,0,-540,15400,15020,14810,14430,14220,14915,14325,199,4390,500,10540,10,1,39820883,5886,-9.01,3.37,12,0.01,-1640.00,4391.00,20200,20230421,-26.83,9730,20231027,51.90,20000,-26.10,20240117,12070,22.45,20240110,20000,-26.10,20240117,9730,51.90,20231027,1.22,N,032500,500,199 억,,2488783,N,N,179,N,00,N
20240426,160418,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,14640,150,2,1.04,2839721850,191244,134.09,14680,15190,14600,18830,10150,14490,14849.03,6.26,0,1845,14990,14740,14390,14140,13790,14865,14265,199,4340,500,10430,10,1,39820883,5830,-8.93,3.33,12,0.48,-1640.00,4391.00,21050,20230420,-30.45,9730,20231027,50.46,20000,-26.80,20240117,12070,21.29,20240110,20000,-26.80,20230426,9730,50.46,20231027,1.24,N,032500,500,199 억,,2493055,N,N,179,N,00,N
20240426,150419,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,14620,130,2,0.90,2759872720,185791,130.26,14680,15190,14600,18830,10150,14490,14854.72,6.26,0,3144,14990,14740,14390,14140,13790,14865,14265,199,4340,500,10430,10,1,39820883,5822,-8.91,3.33,12,0.47,-1640.00,4391.00,21050,20230420,-30.55,9730,20231027,50.26,20000,-26.90,20240117,12070,21.13,20240110,20000,-26.90,20230426,9730,50.26,20231027,1.24,N,032500,500,199 억,,2493055,N,N,90,N,00,N
20240426,140417,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,14710,220,2,1.52,2594169810,174498,122.34,14680,15190,14600,18830,10150,14490,14866.47,6.26,0,2781,14990,14740,14390,14140,13790,14865,14265,199,4340,500,10430,10,1,39820883,5858,-8.97,3.35,12,0.44,-1640.00,4391.00,21050,20230420,-30.12,9730,20231027,51.18,20000,-26.45,20240117,12070,21.87,20240110,20000,-26.45,20230426,9730,51.18,20231027,1.24,N,032500,500,199 억,,2493055,N,N,90,N,00,N
20240426,130417,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,14640,150,2,1.04,2422594840,162834,114.17,14680,15190,14600,18830,10150,14490,14877.70,6.26,0,4614,14990,14740,14390,14140,13790,14865,14265,199,4340,500,10430,10,1,39820883,5830,-8.93,3.33,12,0.41,-1640.00,4391.00,21050,20230420,-30.45,9730,20231027,50.46,20000,-26.80,20240117,12070,21.29,20240110,20000,-26.80,20230426,9730,50.46,20231027,1.24,N,032500,500,199 억,,2493055,N,N,90,N,00,N
20240426,120417,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,14650,160,2,1.10,2308912940,155069,108.72,14680,15190,14600,18830,10150,14490,14889.58,6.26,0,5950,14990,14740,14390,14140,13790,14865,14265,199,4340,500,10430,10,1,39820883,5834,-8.93,3.34,12,0.39,-1640.00,4391.00,21050,20230420,-30.40,9730,20231027,50.57,20000,-26.75,20240117,12070,21.38,20240110,20000,-26.75,20230426,9730,50.57,20231027,1.24,N,032500,500,199 억,,2493055,N,N,90,N,00,N
20240426,110418,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,14700,210,2,1.45,2137847140,143403,100.54,14680,15190,14600,18830,10150,14490,14907.97,6.26,0,8308,14990,14740,14390,14140,13790,14865,14265,199,4340,500,10430,10,1,39820883,5854,-8.96,3.35,12,0.36,-1640.00,4391.00,21050,20230420,-30.17,9730,20231027,51.08,20000,-26.50,20240117,12070,21.79,20240110,20000,-26.50,20230426,9730,51.08,20231027,1.24,N,032500,500,199 억,,2493055,N,N,90,N,00,N
20240426,100417,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,14970,480,2,3.31,1579525410,105623,74.05,14680,15190,14600,18830,10150,14490,14954.37,6.26,0,5713,14990,14740,14390,14140,13790,14865,14265,199,4340,500,10430,10,1,39820883,5961,-9.13,3.41,12,0.27,-1640.00,4391.00,21050,20230420,-28.88,9730,20231027,53.85,20000,-25.15,20240117,12070,24.03,20240110,20000,-25.15,20230426,9730,53.85,20231027,1.24,N,032500,500,199 억,,2493055,N,N,90,N,00,N
20240426,090419,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,14890,400,2,2.76,159153030,10811,7.58,14680,14900,14600,18830,10150,14490,14721.40,6.26,0,2966,14990,14740,14390,14140,13790,14865,14265,199,4340,500,10430,10,1,39820883,5929,-9.08,3.39,12,0.03,-1640.00,4391.00,21050,20230420,-29.26,9730,20231027,53.03,20000,-25.55,20240117,12070,23.36,20240110,20000,-25.55,20230426,9730,53.03,20231027,1.24,N,032500,500,199 억,,2493055,N,N,90,N,00,N
20240425,160416,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,14490,40,2,0.28,2051465470,142373,148.38,14170,14640,14040,18780,10120,14450,14408.85,6.19,0,25120,14736,14592,14306,14162,13876,14665,14235,199,4330,500,10400,10,1,39820883,5770,-8.84,3.30,12,0.36,-1640.00,4391.00,21100,20230419,-31.33,9730,20231027,48.92,20000,-27.55,20240117,12070,20.05,20240110,20000,-27.55,20230426,9730,48.92,20231027,1.24,N,032500,500,199 억,,2465057,N,N,90,N,00,N
20240425,150419,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,14520,70,2,0.48,1953993180,135651,141.37,14170,14640,14040,18780,10120,14450,14404.56,6.19,0,24161,14736,14592,14306,14162,13876,14665,14235,199,4330,500,10400,10,1,39820883,5782,-8.85,3.31,12,0.34,-1640.00,4391.00,21100,20230419,-31.18,9730,20231027,49.23,20000,-27.40,20240117,12070,20.30,20240110,20000,-27.40,20230426,9730,49.23,20231027,1.24,N,032500,500,199 억,,2465057,N,N,137,N,00,N
20240425,140416,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,14580,130,2,0.90,1714615810,119196,124.22,14170,14640,14040,18780,10120,14450,14384.84,6.19,0,24714,14736,14592,14306,14162,13876,14665,14235,199,4330,500,10400,10,1,39820883,5806,-8.89,3.32,12,0.30,-1640.00,4391.00,21100,20230419,-30.90,9730,20231027,49.85,20000,-27.10,20240117,12070,20.80,20240110,20000,-27.10,20230426,9730,49.85,20231027,1.24,N,032500,500,199 억,,2465057,N,N,137,N,00,N
20240425,130417,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,14390,-60,5,-0.42,1337804000,93263,97.20,14170,14520,14040,18780,10120,14450,14344.42,6.19,0,22682,14736,14592,14306,14162,13876,14665,14235,199,4330,500,10400,10,1,39820883,5730,-8.77,3.28,12,0.23,-1640.00,4391.00,21100,20230419,-31.80,9730,20231027,47.89,20000,-28.05,20240117,12070,19.22,20240110,20000,-28.05,20230426,9730,47.89,20231027,1.24,N,032500,500,199 억,,2465057,N,N,137,N,00,N
20240425,120416,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,14340,-110,5,-0.76,1252257750,87311,90.99,14170,14520,14040,18780,10120,14450,14342.50,6.19,0,22427,14736,14592,14306,14162,13876,14665,14235,199,4330,500,10400,10,1,39820883,5710,-8.74,3.27,12,0.22,-1640.00,4391.00,21100,20230419,-32.04,9730,20231027,47.38,20000,-28.30,20240117,12070,18.81,20240110,20000,-28.30,20230426,9730,47.38,20231027,1.24,N,032500,500,199 억,,2465057,N,N,137,N,00,N
20240425,110416,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,14350,-100,5,-0.69,1114123540,77669,80.94,14170,14520,14040,18780,10120,14450,14344.51,6.19,0,19683,14736,14592,14306,14162,13876,14665,14235,199,4330,500,10400,10,1,39820883,5714,-8.75,3.27,12,0.20,-1640.00,4391.00,21100,20230419,-31.99,9730,20231027,47.48,20000,-28.25,20240117,12070,18.89,20240110,20000,-28.25,20230426,9730,47.48,20231027,1.24,N,032500,500,199 억,,2465057,N,N,137,N,00,N
20240425,100415,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,14510,60,2,0.42,741972480,51797,53.98,14170,14520,14040,18780,10120,14450,14324.62,6.19,0,15373,14736,14592,14306,14162,13876,14665,14235,199,4330,500,10400,10,1,39820883,5778,-8.85,3.30,12,0.13,-1640.00,4391.00,21100,20230419,-31.23,9730,20231027,49.13,20000,-27.45,20240117,12070,20.22,20240110,20000,-27.45,20230426,9730,49.13,20231027,1.24,N,032500,500,199 억,,2465057,N,N,137,N,00,N
20240425,090416,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,14200,-250,5,-1.73,184574050,13051,13.60,14170,14210,14040,18780,10120,14450,14142.52,6.19,0,1270,14736,14592,14306,14162,13876,14665,14235,199,4330,500,10400,10,1,39820883,5655,-8.66,3.23,12,0.03,-1640.00,4391.00,21100,20230419,-32.70,9730,20231027,45.94,20000,-29.00,20240117,12070,17.65,20240110,20000,-29.00,20230426,9730,45.94,20231027,1.24,N,032500,500,199 억,,2465057,N,N,137,N,00,N
20240424,160414,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,14450,470,2,3.36,1333601580,93462,79.93,14120,14450,14020,18170,9790,13980,14268.72,6.17,0,4549,14633,14306,14113,13786,13593,14210,13690,199,4190,500,10060,10,1,39820883,5754,-8.81,3.29,12,0.23,-1640.00,4391.00,21400,20230418,-32.48,9730,20231027,48.51,20000,-27.75,20240117,12070,19.72,20240110,20000,-27.75,20230426,9730,48.51,20231027,1.27,N,032500,500,199 억,,2458280,N,N,137,N,00,N
20240424,150414,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,14390,410,2,2.93,1232907200,86481,73.96,14120,14400,14020,18170,9790,13980,14256.39,6.17,0,5281,14633,14306,14113,13786,13593,14210,13690,199,4190,500,10060,10,1,39820883,5730,-8.77,3.28,12,0.22,-1640.00,4391.00,21400,20230418,-32.76,9730,20231027,47.89,20000,-28.05,20240117,12070,19.22,20240110,20000,-28.05,20230426,9730,47.89,20231027,1.27,N,032500,500,199 억,,2458280,N,N,19,N,00,N
20240424,140414,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,14350,370,2,2.65,1092914270,76737,65.63,14120,14400,14020,18170,9790,13980,14242.34,6.17,0,4520,14633,14306,14113,13786,13593,14210,13690,199,4190,500,10060,10,1,39820883,5714,-8.75,3.27,12,0.19,-1640.00,4391.00,21400,20230418,-32.94,9730,20231027,47.48,20000,-28.25,20240117,12070,18.89,20240110,20000,-28.25,20230426,9730,47.48,20231027,1.27,N,032500,500,199 억,,2458280,N,N,19,N,00,N
20240424,130419,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,14360,380,2,2.72,893303170,62852,53.75,14120,14380,14020,18170,9790,13980,14212.80,6.17,0,3448,14633,14306,14113,13786,13593,14210,13690,199,4190,500,10060,10,1,39820883,5718,-8.76,3.27,12,0.16,-1640.00,4391.00,21400,20230418,-32.90,9730,20231027,47.58,20000,-28.20,20240117,12070,18.97,20240110,20000,-28.20,20230426,9730,47.58,20231027,1.27,N,032500,500,199 억,,2458280,N,N,19,N,00,N
20240424,120415,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,14260,280,2,2.00,712041470,50192,42.93,14120,14270,14020,18170,9790,13980,14186.35,6.17,0,2122,14633,14306,14113,13786,13593,14210,13690,199,4190,500,10060,10,1,39820883,5678,-8.70,3.25,12,0.13,-1640.00,4391.00,21400,20230418,-33.36,9730,20231027,46.56,20000,-28.70,20240117,12070,18.14,20240110,20000,-28.70,20230426,9730,46.56,20231027,1.27,N,032500,500,199 억,,2458280,N,N,19,N,00,N
20240424,110414,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,14190,210,2,1.50,576997900,40705,34.81,14120,14270,14020,18170,9790,13980,14175.11,6.17,0,1277,14633,14306,14113,13786,13593,14210,13690,199,4190,500,10060,10,1,39820883,5651,-8.65,3.23,12,0.10,-1640.00,4391.00,21400,20230418,-33.69,9730,20231027,45.84,20000,-29.05,20240117,12070,17.56,20240110,20000,-29.05,20230426,9730,45.84,20231027,1.27,N,032500,500,199 억,,2458280,N,N,19,N,00,N
20240424,100413,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,14200,220,2,1.57,342961970,24185,20.68,14120,14270,14020,18170,9790,13980,14180.77,6.17,0,3497,14633,14306,14113,13786,13593,14210,13690,199,4190,500,10060,10,1,39820883,5655,-8.66,3.23,12,0.06,-1640.00,4391.00,21400,20230418,-33.64,9730,20231027,45.94,20000,-29.00,20240117,12070,17.65,20240110,20000,-29.00,20230426,9730,45.94,20231027,1.27,N,032500,500,199 억,,2458280,N,N,19,N,00,N
20240424,090414,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,14230,250,2,1.79,87926290,6214,5.31,14120,14250,14020,18170,9790,13980,14149.71,6.17,0,3361,14633,14306,14113,13786,13593,14210,13690,199,4190,500,10060,10,1,39820883,5667,-8.68,3.24,12,0.02,-1640.00,4391.00,21400,20230418,-33.50,9730,20231027,46.25,20000,-28.85,20240117,12070,17.90,20240110,20000,-28.85,20230426,9730,46.25,20231027,1.27,N,032500,500,199 억,,2458280,N,N,19,N,00,N
20240423,160405,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,13980,-430,5,-2.98,1639740360,116405,89.24,14410,14440,13920,18730,10090,14410,14086.56,6.27,0,-45441,14710,14560,14260,14110,13810,14635,14185,199,4320,500,10370,10,1,39820883,5567,-8.52,3.18,12,0.29,-1640.00,4391.00,21850,20230417,-36.02,9730,20231027,43.68,20000,-30.10,20240117,12070,15.82,20240110,20000,-30.10,20230426,9730,43.68,20231027,1.27,N,032500,500,199 억,,2495509,N,N,19,N,00,N
20240423,150413,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,14000,-410,5,-2.85,1545388800,109659,84.07,14410,14440,13920,18730,10090,14410,14092.68,6.27,0,-43610,14710,14560,14260,14110,13810,14635,14185,199,4320,500,10370,10,1,39820883,5575,-8.54,3.19,12,0.28,-1640.00,4391.00,21850,20230417,-35.93,9730,20231027,43.88,20000,-30.00,20240117,12070,15.99,20240110,20000,-30.00,20230426,9730,43.88,20231027,1.27,N,032500,500,199 억,,2495509,N,N,82,N,00,N
20240423,140414,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,13960,-450,5,-3.12,1314673170,93162,71.42,14410,14440,13950,18730,10090,14410,14111.69,6.27,0,-38055,14710,14560,14260,14110,13810,14635,14185,199,4320,500,10370,10,1,39820883,5559,-8.51,3.18,12,0.23,-1640.00,4391.00,21850,20230417,-36.11,9730,20231027,43.47,20000,-30.20,20240117,12070,15.66,20240110,20000,-30.20,20230426,9730,43.47,20231027,1.27,N,032500,500,199 억,,2495509,N,N,82,N,00,N
20240423,130412,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,14020,-390,5,-2.71,1071724550,75797,58.11,14410,14440,14000,18730,10090,14410,14139.41,6.27,0,-30664,14710,14560,14260,14110,13810,14635,14185,199,4320,500,10370,10,1,39820883,5583,-8.55,3.19,12,0.19,-1640.00,4391.00,21850,20230417,-35.84,9730,20231027,44.09,20000,-29.90,20240117,12070,16.16,20240110,20000,-29.90,20230426,9730,44.09,20231027,1.27,N,032500,500,199 억,,2495509,N,N,82,N,00,N
20240423,120412,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,14040,-370,5,-2.57,932727940,65914,50.53,14410,14440,14000,18730,10090,14410,14150.68,6.27,0,-25778,14710,14560,14260,14110,13810,14635,14185,199,4320,500,10370,10,1,39820883,5591,-8.56,3.20,12,0.17,-1640.00,4391.00,21850,20230417,-35.74,9730,20231027,44.30,20000,-29.80,20240117,12070,16.32,20240110,20000,-29.80,20230426,9730,44.30,20231027,1.27,N,032500,500,199 억,,2495509,N,N,82,N,00,N
20240423,110412,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,14020,-390,5,-2.71,841428420,59420,45.55,14410,14440,14000,18730,10090,14410,14160.69,6.27,0,-24021,14710,14560,14260,14110,13810,14635,14185,199,4320,500,10370,10,1,39820883,5583,-8.55,3.19,12,0.15,-1640.00,4391.00,21850,20230417,-35.84,9730,20231027,44.09,20000,-29.90,20240117,12070,16.16,20240110,20000,-29.90,20230426,9730,44.09,20231027,1.27,N,032500,500,199 억,,2495509,N,N,82,N,00,N
20240423,100412,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,14130,-280,5,-1.94,506885520,35661,27.34,14410,14440,14110,18730,10090,14410,14214.00,6.27,0,-11289,14710,14560,14260,14110,13810,14635,14185,199,4320,500,10370,10,1,39820883,5627,-8.62,3.22,12,0.09,-1640.00,4391.00,21850,20230417,-35.33,9730,20231027,45.22,20000,-29.35,20240117,12070,17.07,20240110,20000,-29.35,20230426,9730,45.22,20231027,1.27,N,032500,500,199 억,,2495509,N,N,82,N,00,N
20240423,090413,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,14410,0,3,0.00,40041140,2779,2.13,14410,14440,14380,18730,10090,14410,14408.47,6.27,0,-2111,14710,14560,14260,14110,13810,14635,14185,199,4320,500,10370,10,1,39820883,5738,-8.79,3.28,12,0.01,-1640.00,4391.00,21850,20230417,-34.05,9730,20231027,48.10,20000,-27.95,20240117,12070,19.39,20240110,20000,-27.95,20230426,9730,48.10,20231027,1.27,N,032500,500,199 억,,2495509,N,N,82,N,00,N
20240422,160412,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,14410,580,2,4.19,1840705270,129130,61.10,14000,14410,13960,17970,9690,13830,14254.70,6.25,0,16941,14463,14146,13863,13546,13263,14005,13405,199,4140,500,9950,10,1,39820883,5738,-8.79,3.28,12,0.32,-1640.00,4391.00,21900,20230414,-34.20,9730,20231027,48.10,20000,-27.95,20240117,12070,19.39,20240110,20000,-27.95,20230426,9730,48.10,20231027,1.28,N,032500,500,199 억,,2487349,N,N,5,N,00,N
20240422,150410,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,14410,580,2,4.19,1653037100,116097,54.93,14000,14410,13960,17970,9690,13830,14238.56,6.25,0,21933,14463,14146,13863,13546,13263,14005,13405,199,4140,500,9950,10,1,39820883,5738,-8.79,3.28,12,0.29,-1640.00,4391.00,21900,20230414,-34.20,9730,20231027,48.10,20000,-27.95,20240117,12070,19.39,20240110,20000,-27.95,20230426,9730,48.10,20231027,1.28,N,032500,500,199 억,,2487349,N,N,274,N,00,N
20240422,140411,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,14330,500,2,3.62,1316982190,92630,43.83,14000,14350,13960,17970,9690,13830,14217.84,6.25,0,12587,14463,14146,13863,13546,13263,14005,13405,199,4140,500,9950,10,1,39820883,5706,-8.74,3.26,12,0.23,-1640.00,4391.00,21900,20230414,-34.57,9730,20231027,47.28,20000,-28.35,20240117,12070,18.72,20240110,20000,-28.35,20230426,9730,47.28,20231027,1.28,N,032500,500,199 억,,2487349,N,N,274,N,00,N
20240422,130409,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,14260,430,2,3.11,1102738470,77645,36.74,14000,14350,13960,17970,9690,13830,14202.51,6.25,0,8080,14463,14146,13863,13546,13263,14005,13405,199,4140,500,9950,10,1,39820883,5678,-8.70,3.25,12,0.19,-1640.00,4391.00,21900,20230414,-34.89,9730,20231027,46.56,20000,-28.70,20240117,12070,18.14,20240110,20000,-28.70,20230426,9730,46.56,20231027,1.28,N,032500,500,199 억,,2487349,N,N,274,N,00,N
20240422,120410,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,14190,360,2,2.60,940962230,66281,31.36,14000,14350,13960,17970,9690,13830,14196.79,6.25,0,4650,14463,14146,13863,13546,13263,14005,13405,199,4140,500,9950,10,1,39820883,5651,-8.65,3.23,12,0.17,-1640.00,4391.00,21900,20230414,-35.21,9730,20231027,45.84,20000,-29.05,20240117,12070,17.56,20240110,20000,-29.05,20230426,9730,45.84,20231027,1.28,N,032500,500,199 억,,2487349,N,N,274,N,00,N
20240422,110410,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,14240,410,2,2.96,764511390,53858,25.48,14000,14350,13960,17970,9690,13830,14195.23,6.25,0,6389,14463,14146,13863,13546,13263,14005,13405,199,4140,500,9950,10,1,39820883,5670,-8.68,3.24,12,0.14,-1640.00,4391.00,21900,20230414,-34.98,9730,20231027,46.35,20000,-28.80,20240117,12070,17.98,20240110,20000,-28.80,20230426,9730,46.35,20231027,1.28,N,032500,500,199 억,,2487349,N,N,274,N,00,N
20240422,100411,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,14210,380,2,2.75,649600430,45792,21.67,14000,14350,13960,17970,9690,13830,14186.22,6.25,0,6426,14463,14146,13863,13546,13263,14005,13405,199,4140,500,9950,10,1,39820883,5659,-8.66,3.24,12,0.11,-1640.00,4391.00,21900,20230414,-35.11,9730,20231027,46.04,20000,-28.95,20240117,12070,17.73,20240110,20000,-28.95,20230426,9730,46.04,20231027,1.28,N,032500,500,199 억,,2487349,N,N,274,N,00,N
20240422,090410,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,13970,140,2,1.01,47977230,3414,1.62,14000,14190,13970,17970,9690,13830,14055.86,6.25,0,1144,14463,14146,13863,13546,13263,14005,13405,199,4140,500,9950,10,1,39820883,5563,-8.52,3.18,12,0.01,-1640.00,4391.00,21900,20230414,-36.21,9730,20231027,43.58,20000,-30.15,20240117,12070,15.74,20240110,20000,-30.15,20230426,9730,43.58,20231027,1.28,N,032500,500,199 억,,2487349,N,N,274,N,00,N
20240419,160354,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,13830,-470,5,-3.29,2908551040,209644,159.23,14080,14180,13580,18590,10010,14300,13873.88,6.28,0,-15446,14633,14466,14253,14086,13873,14550,14170,199,4290,500,10290,10,1,39820883,5507,-8.43,3.15,12,0.53,-1640.00,4391.00,21900,20230414,-36.85,9730,20231027,42.14,20000,-30.85,20240117,12070,14.58,20240110,21100,-34.45,20230419,9730,42.14,20231027,1.31,N,032500,500,199 억,,2499028,N,N,274,N,00,N
20240419,150356,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,13900,-400,5,-2.80,2741535450,197578,150.07,14080,14180,13580,18590,10010,14300,13875.71,6.28,0,-17214,14633,14466,14253,14086,13873,14550,14170,199,4290,500,10290,10,1,39820883,5535,-8.48,3.17,12,0.50,-1640.00,4391.00,21900,20230414,-36.53,9730,20231027,42.86,20000,-30.50,20240117,12070,15.16,20240110,21100,-34.12,20230419,9730,42.86,20231027,1.31,N,032500,500,199 억,,2499028,N,N,37,N,00,N
20240419,140353,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,13890,-410,5,-2.87,2546333140,183535,139.40,14080,14180,13580,18590,10010,14300,13873.82,6.28,0,-8400,14633,14466,14253,14086,13873,14550,14170,199,4290,500,10290,10,1,39820883,5531,-8.47,3.16,12,0.46,-1640.00,4391.00,21900,20230414,-36.58,9730,20231027,42.75,20000,-30.55,20240117,12070,15.08,20240110,21100,-34.17,20230419,9730,42.75,20231027,1.31,N,032500,500,199 억,,2499028,N,N,37,N,00,N
20240419,130356,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,13870,-430,5,-3.01,2340801250,168733,128.16,14080,14180,13580,18590,10010,14300,13872.80,6.28,0,-7893,14633,14466,14253,14086,13873,14550,14170,199,4290,500,10290,10,1,39820883,5523,-8.46,3.16,12,0.42,-1640.00,4391.00,21900,20230414,-36.67,9730,20231027,42.55,20000,-30.65,20240117,12070,14.91,20240110,21100,-34.27,20230419,9730,42.55,20231027,1.31,N,032500,500,199 억,,2499028,N,N,37,N,00,N
20240419,120354,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,13710,-590,5,-4.13,2019455550,145450,110.47,14080,14180,13580,18590,10010,14300,13884.18,6.28,0,-15647,14633,14466,14253,14086,13873,14550,14170,199,4290,500,10290,10,1,39820883,5459,-8.36,3.12,12,0.37,-1640.00,4391.00,21900,20230414,-37.40,9730,20231027,40.90,20000,-31.45,20240117,12070,13.59,20240110,21100,-35.02,20230419,9730,40.90,20231027,1.31,N,032500,500,199 억,,2499028,N,N,37,N,00,N
20240419,110357,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,13760,-540,5,-3.78,1260002420,90074,68.41,14080,14180,13760,18590,10010,14300,13988.51,6.28,0,-25263,14633,14466,14253,14086,13873,14550,14170,199,4290,500,10290,10,1,39820883,5479,-8.39,3.13,12,0.23,-1640.00,4391.00,21900,20230414,-37.17,9730,20231027,41.42,20000,-31.20,20240117,12070,14.00,20240110,21100,-34.79,20230419,9730,41.42,20231027,1.31,N,032500,500,199 억,,2499028,N,N,37,N,00,N
20240419,100356,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,14050,-250,5,-1.75,574015000,40841,31.02,14080,14180,14010,18590,10010,14300,14054.85,6.28,0,-7049,14633,14466,14253,14086,13873,14550,14170,199,4290,500,10290,10,1,39820883,5595,-8.57,3.20,12,0.10,-1640.00,4391.00,21900,20230414,-35.84,9730,20231027,44.40,20000,-29.75,20240117,12070,16.40,20240110,21100,-33.41,20230419,9730,44.40,20231027,1.31,N,032500,500,199 억,,2499028,N,N,37,N,00,N
20240419,090353,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,14150,-150,5,-1.05,82877840,5873,4.46,14080,14180,14040,18590,10010,14300,14111.57,6.28,0,-1998,14633,14466,14253,14086,13873,14550,14170,199,4290,500,10290,10,1,39820883,5635,-8.63,3.22,12,0.01,-1640.00,4391.00,21900,20230414,-35.39,9730,20231027,45.43,20000,-29.25,20240117,12070,17.23,20240110,21100,-32.94,20230419,9730,45.43,20231027,1.31,N,032500,500,199 억,,2499028,N,N,37,N,00,N
20240418,160352,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,14300,340,2,2.44,1858927660,130753,88.16,14090,14420,14040,18140,9780,13960,14216.90,6.28,0,-13170,14440,14200,14050,13810,13660,14155,13765,199,4180,500,10050,10,1,39820883,5694,-8.72,3.26,12,0.33,-1640.00,4391.00,21900,20230414,-34.70,9730,20231027,46.97,20000,-28.50,20240117,12070,18.48,20240110,21400,-33.18,20230418,9730,46.97,20231027,1.36,N,032500,500,199 억,,2502337,N,N,37,N,00,N
20240418,150354,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,14290,330,2,2.36,1728480810,121619,82.00,14090,14420,14040,18140,9780,13960,14212.27,6.28,0,-13634,14440,14200,14050,13810,13660,14155,13765,199,4180,500,10050,10,1,39820883,5690,-8.71,3.25,12,0.31,-1640.00,4391.00,21900,20230414,-34.75,9730,20231027,46.87,20000,-28.55,20240117,12070,18.39,20240110,21400,-33.22,20230418,9730,46.87,20231027,1.36,N,032500,500,199 억,,2502337,N,N,748,N,00,N
20240418,140354,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,14270,310,2,2.22,1470241420,103574,69.84,14090,14340,14040,18140,9780,13960,14195.09,6.28,0,-14475,14440,14200,14050,13810,13660,14155,13765,199,4180,500,10050,10,1,39820883,5682,-8.70,3.25,12,0.26,-1640.00,4391.00,21900,20230414,-34.84,9730,20231027,46.66,20000,-28.65,20240117,12070,18.23,20240110,21400,-33.32,20230418,9730,46.66,20231027,1.36,N,032500,500,199 억,,2502337,N,N,748,N,00,N
20240418,130353,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,14230,270,2,1.93,1128232730,79572,53.65,14090,14340,14040,18140,9780,13960,14178.77,6.28,0,-9372,14440,14200,14050,13810,13660,14155,13765,199,4180,500,10050,10,1,39820883,5667,-8.68,3.24,12,0.20,-1640.00,4391.00,21900,20230414,-35.02,9730,20231027,46.25,20000,-28.85,20240117,12070,17.90,20240110,21400,-33.50,20230418,9730,46.25,20231027,1.36,N,032500,500,199 억,,2502337,N,N,748,N,00,N
20240418,120353,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,14090,130,2,0.93,957938730,67552,45.55,14090,14340,14040,18140,9780,13960,14180.77,6.28,0,-4972,14440,14200,14050,13810,13660,14155,13765,199,4180,500,10050,10,1,39820883,5611,-8.59,3.21,12,0.17,-1640.00,4391.00,21900,20230414,-35.66,9730,20231027,44.81,20000,-29.55,20240117,12070,16.74,20240110,21400,-34.16,20230418,9730,44.81,20231027,1.36,N,032500,500,199 억,,2502337,N,N,748,N,00,N
20240418,110354,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,14070,110,2,0.79,867293040,61121,41.21,14090,14340,14040,18140,9780,13960,14189.78,6.28,0,-3022,14440,14200,14050,13810,13660,14155,13765,199,4180,500,10050,10,1,39820883,5603,-8.58,3.20,12,0.15,-1640.00,4391.00,21900,20230414,-35.75,9730,20231027,44.60,20000,-29.65,20240117,12070,16.57,20240110,21400,-34.25,20230418,9730,44.60,20231027,1.36,N,032500,500,199 억,,2502337,N,N,748,N,00,N
20240418,100355,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,14170,210,2,1.50,563365500,39577,26.69,14090,14340,14050,18140,9780,13960,14234.69,6.28,0,2390,14440,14200,14050,13810,13660,14155,13765,199,4180,500,10050,10,1,39820883,5643,-8.64,3.23,12,0.10,-1640.00,4391.00,21900,20230414,-35.30,9730,20231027,45.63,20000,-29.15,20240117,12070,17.40,20240110,21400,-33.79,20230418,9730,45.63,20231027,1.36,N,032500,500,199 억,,2502337,N,N,748,N,00,N
20240418,090353,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,14070,110,2,0.79,49109760,3484,2.35,14090,14190,14050,18140,9780,13960,14095.91,6.28,0,2084,14440,14200,14050,13810,13660,14155,13765,199,4180,500,10050,10,1,39820883,5603,-8.58,3.20,12,0.01,-1640.00,4391.00,21900,20230414,-35.75,9730,20231027,44.60,20000,-29.65,20240117,12070,16.57,20240110,21400,-34.25,20230418,9730,44.60,20231027,1.36,N,032500,500,199 억,,2502337,N,N,748,N,00,N
20240417,160348,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,13960,10,2,0.07,2071481350,147224,49.47,13960,14290,13900,18130,9770,13950,14070.56,6.32,0,-11527,14863,14406,14153,13696,13443,14280,13570,199,4180,500,10040,10,1,39820883,5559,-8.51,3.18,12,0.37,-1640.00,4391.00,21900,20230414,-36.26,9730,20231027,43.47,20000,-30.20,20240117,12070,15.66,20240110,21850,-36.11,20230417,9730,43.47,20231027,1.39,N,032500,500,199 억,,2516056,N,N,748,N,00,N
20240417,150356,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,14040,90,2,0.65,1874565220,133185,44.76,13960,14290,13900,18130,9770,13950,14074.90,6.32,0,-13041,14863,14406,14153,13696,13443,14280,13570,199,4180,500,10040,10,1,39820883,5591,-8.56,3.20,12,0.33,-1640.00,4391.00,21900,20230414,-35.89,9730,20231027,44.30,20000,-29.80,20240117,12070,16.32,20240110,21850,-35.74,20230417,9730,44.30,20231027,1.39,N,032500,500,199 억,,2516056,N,N,160,N,00,N
20240417,140352,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,13980,30,2,0.22,1511484210,107348,36.07,13960,14290,13900,18130,9770,13950,14080.23,6.32,0,-10674,14863,14406,14153,13696,13443,14280,13570,199,4180,500,10040,10,1,39820883,5567,-8.52,3.18,12,0.27,-1640.00,4391.00,21900,20230414,-36.16,9730,20231027,43.68,20000,-30.10,20240117,12070,15.82,20240110,21850,-36.02,20230417,9730,43.68,20231027,1.39,N,032500,500,199 억,,2516056,N,N,160,N,00,N
20240417,130355,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,13940,-10,5,-0.07,1303850500,92468,31.07,13960,14290,13930,18130,9770,13950,14100.56,6.32,0,-15850,14863,14406,14153,13696,13443,14280,13570,199,4180,500,10040,10,1,39820883,5551,-8.50,3.17,12,0.23,-1640.00,4391.00,21900,20230414,-36.35,9730,20231027,43.27,20000,-30.30,20240117,12070,15.49,20240110,21850,-36.20,20230417,9730,43.27,20231027,1.39,N,032500,500,199 억,,2516056,N,N,160,N,00,N
20240417,120354,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,14030,80,2,0.57,1057032670,74817,25.14,13960,14290,13960,18130,9770,13950,14128.24,6.32,0,-11772,14863,14406,14153,13696,13443,14280,13570,199,4180,500,10040,10,1,39820883,5587,-8.55,3.20,12,0.19,-1640.00,4391.00,21900,20230414,-35.94,9730,20231027,44.19,20000,-29.85,20240117,12070,16.24,20240110,21850,-35.79,20230417,9730,44.19,20231027,1.39,N,032500,500,199 억,,2516056,N,N,160,N,00,N
20240417,110357,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,14140,190,2,1.36,882316860,62402,20.97,13960,14290,13960,18130,9770,13950,14139.24,6.32,0,-10826,14863,14406,14153,13696,13443,14280,13570,199,4180,500,10040,10,1,39820883,5631,-8.62,3.22,12,0.16,-1640.00,4391.00,21900,20230414,-35.43,9730,20231027,45.32,20000,-29.30,20240117,12070,17.15,20240110,21850,-35.29,20230417,9730,45.32,20231027,1.39,N,032500,500,199 억,,2516056,N,N,160,N,00,N
20240417,100352,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,14210,260,2,1.86,547030310,38621,12.98,13960,14290,13960,18130,9770,13950,14164.06,6.32,0,-5405,14863,14406,14153,13696,13443,14280,13570,199,4180,500,10040,10,1,39820883,5659,-8.66,3.24,12,0.10,-1640.00,4391.00,21900,20230414,-35.11,9730,20231027,46.04,20000,-28.95,20240117,12070,17.73,20240110,21850,-34.97,20230417,9730,46.04,20231027,1.39,N,032500,500,199 억,,2516056,N,N,160,N,00,N
20240417,090352,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,14100,150,2,1.08,75928910,5395,1.81,13960,14190,13960,18130,9770,13950,14073.94,6.32,0,205,14863,14406,14153,13696,13443,14280,13570,199,4180,500,10040,10,1,39820883,5615,-8.60,3.21,12,0.01,-1640.00,4391.00,21900,20230414,-35.62,9730,20231027,44.91,20000,-29.50,20240117,12070,16.82,20240110,21850,-35.47,20230417,9730,44.91,20231027,1.39,N,032500,500,199 억,,2516056,N,N,160,N,00,N
20240416,160355,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,13950,-210,5,-1.48,4207157840,295519,87.22,14100,14610,13900,18400,9920,14160,14236.76,6.40,0,-24360,15213,14686,14373,13846,13533,14530,13690,199,4240,500,10190,10,1,39820883,5555,-8.51,3.18,12,0.74,-1640.00,4391.00,21900,20230414,-36.30,9730,20231027,43.37,20000,-30.25,20240117,12070,15.58,20240110,21850,-36.16,20230417,9730,43.37,20231027,1.41,N,032500,500,199 억,,2547124,N,N,160,N,00,N
20240416,150352,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,14040,-120,5,-0.85,4071252600,285816,84.35,14100,14610,13900,18400,9920,14160,14244.32,6.40,0,-24867,15213,14686,14373,13846,13533,14530,13690,199,4240,500,10190,10,1,39820883,5591,-8.56,3.20,12,0.72,-1640.00,4391.00,21900,20230414,-35.89,9730,20231027,44.30,20000,-29.80,20240117,12070,16.32,20240110,21850,-35.74,20230417,9730,44.30,20231027,1.41,N,032500,500,199 억,,2547124,N,N,544,N,00,N
20240416,140351,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,14060,-100,5,-0.71,3784326280,265300,78.30,14100,14610,13900,18400,9920,14160,14264.33,6.40,0,-24942,15213,14686,14373,13846,13533,14530,13690,199,4240,500,10190,10,1,39820883,5599,-8.57,3.20,12,0.67,-1640.00,4391.00,21900,20230414,-35.80,9730,20231027,44.50,20000,-29.70,20240117,12070,16.49,20240110,21850,-35.65,20230417,9730,44.50,20231027,1.41,N,032500,500,199 억,,2547124,N,N,544,N,00,N
20240416,130354,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,14050,-110,5,-0.78,3450905930,241510,71.28,14100,14610,13900,18400,9920,14160,14288.88,6.40,0,-25990,15213,14686,14373,13846,13533,14530,13690,199,4240,500,10190,10,1,39820883,5595,-8.57,3.20,12,0.61,-1640.00,4391.00,21900,20230414,-35.84,9730,20231027,44.40,20000,-29.75,20240117,12070,16.40,20240110,21850,-35.70,20230417,9730,44.40,20231027,1.41,N,032500,500,199 억,,2547124,N,N,544,N,00,N
20240416,120354,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,14070,-90,5,-0.64,3358685710,234949,69.34,14100,14610,13900,18400,9920,14160,14295.39,6.40,0,-24868,15213,14686,14373,13846,13533,14530,13690,199,4240,500,10190,10,1,39820883,5603,-8.58,3.20,12,0.59,-1640.00,4391.00,21900,20230414,-35.75,9730,20231027,44.60,20000,-29.65,20240117,12070,16.57,20240110,21850,-35.61,20230417,9730,44.60,20231027,1.41,N,032500,500,199 억,,2547124,N,N,544,N,00,N
20240416,110353,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,14140,-20,5,-0.14,2678418760,186406,55.01,14100,14610,14050,18400,9920,14160,14368.75,6.40,0,-22295,15213,14686,14373,13846,13533,14530,13690,199,4240,500,10190,10,1,39820883,5631,-8.62,3.22,12,0.47,-1640.00,4391.00,21900,20230414,-35.43,9730,20231027,45.32,20000,-29.30,20240117,12070,17.15,20240110,21850,-35.29,20230417,9730,45.32,20231027,1.41,N,032500,500,199 억,,2547124,N,N,544,N,00,N
20240416,100348,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,14340,180,2,1.27,2147362220,148980,43.97,14100,14610,14050,18400,9920,14160,14413.79,6.40,0,-17676,15213,14686,14373,13846,13533,14530,13690,199,4240,500,10190,10,1,39820883,5710,-8.74,3.27,12,0.37,-1640.00,4391.00,21900,20230414,-34.52,9730,20231027,47.38,20000,-28.30,20240117,12070,18.81,20240110,21850,-34.37,20230417,9730,47.38,20231027,1.41,N,032500,500,199 억,,2547124,N,N,544,N,00,N
20240416,090348,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,14200,40,2,0.28,86924230,6159,1.82,14100,14200,14050,18400,9920,14160,14113.26,6.40,0,527,15213,14686,14373,13846,13533,14530,13690,199,4240,500,10190,10,1,39820883,5655,-8.66,3.23,12,0.02,-1640.00,4391.00,21900,20230414,-35.16,9730,20231027,45.94,20000,-29.00,20240117,12070,17.65,20240110,21850,-35.01,20230417,9730,45.94,20231027,1.41,N,032500,500,199 억,,2547124,N,N,544,N,00,N
20240415,160347,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,14160,-880,5,-5.85,4817393040,336359,72.71,14890,14900,14060,19550,10530,15040,14322.20,6.41,0,-1975,16960,16000,15520,14560,14080,15760,14320,199,4510,500,10820,10,1,39820883,5639,-8.63,3.22,12,0.84,-1640.00,4391.00,21900,20230414,-35.34,9730,20231027,45.53,20000,-29.20,20240117,12070,17.32,20240110,21850,-35.19,20230417,9730,45.53,20231027,1.43,N,032500,500,199 억,,2551885,N,N,544,N,00,N
20240415,150351,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,14150,-890,5,-5.92,4643245390,324067,70.05,14890,14900,14060,19550,10530,15040,14327.81,6.41,0,-4548,16960,16000,15520,14560,14080,15760,14320,199,4510,500,10820,10,1,39820883,5635,-8.63,3.22,12,0.81,-1640.00,4391.00,21900,20230414,-35.39,9730,20231027,45.43,20000,-29.25,20240117,12070,17.23,20240110,21850,-35.24,20230417,9730,45.43,20231027,1.43,N,032500,500,199 억,,2551885,N,N,666,N,00,N
20240415,140346,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,14180,-860,5,-5.72,4040931670,281494,60.85,14890,14900,14060,19550,10530,15040,14355.05,6.41,0,-9256,16960,16000,15520,14560,14080,15760,14320,199,4510,500,10820,10,1,39820883,5647,-8.65,3.23,12,0.71,-1640.00,4391.00,21900,20230414,-35.25,9730,20231027,45.73,20000,-29.10,20240117,12070,17.48,20240110,21850,-35.10,20230417,9730,45.73,20231027,1.43,N,032500,500,199 억,,2551885,N,N,666,N,00,N
20240415,130345,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,14200,-840,5,-5.59,3764418840,262021,56.64,14890,14900,14060,19550,10530,15040,14366.59,6.41,0,-8684,16960,16000,15520,14560,14080,15760,14320,199,4510,500,10820,10,1,39820883,5655,-8.66,3.23,12,0.66,-1640.00,4391.00,21900,20230414,-35.16,9730,20231027,45.94,20000,-29.00,20240117,12070,17.65,20240110,21850,-35.01,20230417,9730,45.94,20231027,1.43,N,032500,500,199 억,,2551885,N,N,666,N,00,N
20240415,120349,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,14100,-940,5,-6.25,3478814570,241794,52.27,14890,14900,14090,19550,10530,15040,14387.23,6.41,0,-10101,16960,16000,15520,14560,14080,15760,14320,199,4510,500,10820,10,1,39820883,5615,-8.60,3.21,12,0.61,-1640.00,4391.00,21900,20230414,-35.62,9730,20231027,44.91,20000,-29.50,20240117,12070,16.82,20240110,21850,-35.47,20230417,9730,44.91,20231027,1.43,N,032500,500,199 억,,2551885,N,N,666,N,00,N
20240415,110349,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,14260,-780,5,-5.19,2765018200,191542,41.40,14890,14900,14250,19550,10530,15040,14435.24,6.41,0,491,16960,16000,15520,14560,14080,15760,14320,199,4510,500,10820,10,1,39820883,5678,-8.70,3.25,12,0.48,-1640.00,4391.00,21900,20230414,-34.89,9730,20231027,46.56,20000,-28.70,20240117,12070,18.14,20240110,21850,-34.74,20230417,9730,46.56,20231027,1.43,N,032500,500,199 억,,2551885,N,N,666,N,00,N
20240415,100349,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,14380,-660,5,-4.39,2032775330,140306,30.33,14890,14900,14250,19550,10530,15040,14487.74,6.41,0,8527,16960,16000,15520,14560,14080,15760,14320,199,4510,500,10820,10,1,39820883,5726,-8.77,3.27,12,0.35,-1640.00,4391.00,21900,20230414,-34.34,9730,20231027,47.79,20000,-28.10,20240117,12070,19.14,20240110,21850,-34.19,20230417,9730,47.79,20231027,1.43,N,032500,500,199 억,,2551885,N,N,666,N,00,N
20240415,090350,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,14550,-490,5,-3.26,533769770,36541,7.90,14890,14900,14250,19550,10530,15040,14606.17,6.41,0,3219,16960,16000,15520,14560,14080,15760,14320,199,4510,500,10820,10,1,39820883,5794,-8.87,3.31,12,0.09,-1640.00,4391.00,21900,20230414,-33.56,9730,20231027,49.54,20000,-27.25,20240117,12070,20.55,20240110,21850,-33.41,20230417,9730,49.54,20231027,1.43,N,032500,500,199 억,,2551885,N,N,666,N,00,N
20240412,160347,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,15040,-1140,5,-7.05,7210488070,459236,73.52,16350,16480,15040,21000,11330,16180,15703.02,6.58,0,-76507,17473,16826,16253,15606,15033,17150,15930,199,4820,500,11640,10,1,39820883,5989,-9.17,3.43,12,1.15,-1640.00,4391.00,22150,20230406,-32.10,9730,20231027,54.57,20000,-24.80,20240117,12070,24.61,20240110,21900,-31.32,20230414,9730,54.57,20231027,1.43,N,032500,500,199 억,,2618495,N,N,666,N,00,N
20240412,150347,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,15220,-960,5,-5.93,6561874850,416277,66.64,16350,16480,15130,21000,11330,16180,15763.24,6.58,0,-71077,17473,16826,16253,15606,15033,17150,15930,199,4820,500,11640,10,1,39820883,6061,-9.28,3.47,12,1.05,-1640.00,4391.00,22150,20230406,-31.29,9730,20231027,56.42,20000,-23.90,20240117,12070,26.10,20240110,21900,-30.50,20230414,9730,56.42,20231027,1.43,N,032500,500,199 억,,2618495,N,N,114,N,00,N
20240412,140347,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,15390,-790,5,-4.88,5188445190,326453,52.26,16350,16480,15350,21000,11330,16180,15893.39,6.58,0,-63604,17473,16826,16253,15606,15033,17150,15930,199,4820,500,11640,10,1,39820883,6128,-9.38,3.50,12,0.82,-1640.00,4391.00,22150,20230406,-30.52,9730,20231027,58.17,20000,-23.05,20240117,12070,27.51,20240110,21900,-29.73,20230414,9730,58.17,20231027,1.43,N,032500,500,199 억,,2618495,N,N,114,N,00,N
20240412,130344,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,15460,-720,5,-4.45,4436892220,277836,44.48,16350,16480,15430,21000,11330,16180,15969.46,6.58,0,-50495,17473,16826,16253,15606,15033,17150,15930,199,4820,500,11640,10,1,39820883,6156,-9.43,3.52,12,0.70,-1640.00,4391.00,22150,20230406,-30.20,9730,20231027,58.89,20000,-22.70,20240117,12070,28.09,20240110,21900,-29.41,20230414,9730,58.89,20231027,1.43,N,032500,500,199 억,,2618495,N,N,114,N,00,N
20240412,120347,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,15690,-490,5,-3.03,3665978970,228240,36.54,16350,16480,15670,21000,11330,16180,16061.95,6.58,0,-45364,17473,16826,16253,15606,15033,17150,15930,199,4820,500,11640,10,1,39820883,6248,-9.57,3.57,12,0.57,-1640.00,4391.00,22150,20230406,-29.16,9730,20231027,61.25,20000,-21.55,20240117,12070,29.99,20240110,21900,-28.36,20230414,9730,61.25,20231027,1.43,N,032500,500,199 억,,2618495,N,N,114,N,00,N
20240412,110344,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,15860,-320,5,-1.98,2744166090,169843,27.19,16350,16480,15820,21000,11330,16180,16157.07,6.58,0,-19622,17473,16826,16253,15606,15033,17150,15930,199,4820,500,11640,10,1,39820883,6316,-9.67,3.61,12,0.43,-1640.00,4391.00,22150,20230406,-28.40,9730,20231027,63.00,20000,-20.70,20240117,12070,31.40,20240110,21900,-27.58,20230414,9730,63.00,20231027,1.43,N,032500,500,199 억,,2618495,N,N,114,N,00,N
20240412,100346,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,16430,250,2,1.55,1414804770,86904,13.91,16350,16480,16030,21000,11330,16180,16280.09,6.58,0,-6797,17473,16826,16253,15606,15033,17150,15930,199,4820,500,11640,10,1,39820883,6543,-10.02,3.74,12,0.22,-1640.00,4391.00,22150,20230406,-25.82,9730,20231027,68.86,20000,-17.85,20240117,12070,36.12,20240110,21900,-24.98,20230414,9730,68.86,20231027,1.43,N,032500,500,199 억,,2618495,N,N,114,N,00,N
20240412,090346,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,16100,-80,5,-0.49,408900310,25167,4.03,16350,16390,16100,21000,11330,16180,16247.48,6.58,0,-7500,17473,16826,16253,15606,15033,17150,15930,199,4820,500,11640,10,1,39820883,6411,-9.82,3.67,12,0.06,-1640.00,4391.00,22150,20230406,-27.31,9730,20231027,65.47,20000,-19.50,20240117,12070,33.39,20240110,21900,-26.48,20230414,9730,65.47,20231027,1.43,N,032500,500,199 억,,2618495,N,N,114,N,00,N
20240411,160342,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,16180,280,2,1.76,10205983700,621704,114.82,15700,16900,15680,20650,11130,15900,16416.26,6.57,0,-5779,17066,16482,15886,15302,14706,16775,15595,199,4750,500,11440,10,1,39820883,6443,-9.87,3.68,12,1.56,-1640.00,4391.00,22600,20230405,-28.41,9730,20231027,66.29,20000,-19.10,20240117,12070,34.05,20240110,21900,-26.12,20230414,9730,66.29,20231027,1.41,N,032500,500,199 억,,2615199,N,N,114,N,00,N
20240411,150349,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,16190,290,2,1.82,9881427930,601665,111.12,15700,16900,15680,20650,11130,15900,16423.51,6.57,0,992,17066,16482,15886,15302,14706,16775,15595,199,4750,500,11440,10,1,39820883,6447,-9.87,3.69,12,1.51,-1640.00,4391.00,22600,20230405,-28.36,9730,20231027,66.39,20000,-19.05,20240117,12070,34.13,20240110,21900,-26.07,20230414,9730,66.39,20231027,1.41,N,032500,500,199 억,,2615199,N,N,54,N,00,N
20240411,140348,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,16230,330,2,2.08,9367596380,569937,105.26,15700,16900,15680,20650,11130,15900,16436.24,6.57,0,10203,17066,16482,15886,15302,14706,16775,15595,199,4750,500,11440,10,1,39820883,6463,-9.90,3.70,12,1.43,-1640.00,4391.00,22600,20230405,-28.19,9730,20231027,66.80,20000,-18.85,20240117,12070,34.47,20240110,21900,-25.89,20230414,9730,66.80,20231027,1.41,N,032500,500,199 억,,2615199,N,N,54,N,00,N
20240411,130340,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,16250,350,2,2.20,8831961070,536966,99.17,15700,16900,15680,20650,11130,15900,16447.95,6.57,0,4478,17066,16482,15886,15302,14706,16775,15595,199,4750,500,11440,10,1,39820883,6471,-9.91,3.70,12,1.35,-1640.00,4391.00,22600,20230405,-28.10,9730,20231027,67.01,20000,-18.75,20240117,12070,34.63,20240110,21900,-25.80,20230414,9730,67.01,20231027,1.41,N,032500,500,199 억,,2615199,N,N,54,N,00,N
20240411,120345,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,16320,420,2,2.64,8077621380,490584,90.61,15700,16900,15680,20650,11130,15900,16465.37,6.57,0,7597,17066,16482,15886,15302,14706,16775,15595,199,4750,500,11440,10,1,39820883,6499,-9.95,3.72,12,1.23,-1640.00,4391.00,22600,20230405,-27.79,9730,20231027,67.73,20000,-18.40,20240117,12070,35.21,20240110,21900,-25.48,20230414,9730,67.73,20231027,1.41,N,032500,500,199 억,,2615199,N,N,54,N,00,N
20240411,110342,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,16420,520,2,3.27,7217493260,438169,80.93,15700,16900,15680,20650,11130,15900,16472.00,6.57,0,30808,17066,16482,15886,15302,14706,16775,15595,199,4750,500,11440,10,1,39820883,6539,-10.01,3.74,12,1.10,-1640.00,4391.00,22600,20230405,-27.35,9730,20231027,68.76,20000,-17.90,20240117,12070,36.04,20240110,21900,-25.02,20230414,9730,68.76,20231027,1.41,N,032500,500,199 억,,2615199,N,N,54,N,00,N
20240411,100346,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,16690,790,2,4.97,5366152000,326431,60.29,15700,16900,15680,20650,11130,15900,16438.93,6.57,0,29670,17066,16482,15886,15302,14706,16775,15595,199,4750,500,11440,10,1,39820883,6646,-10.18,3.80,12,0.82,-1640.00,4391.00,22600,20230405,-26.15,9730,20231027,71.53,20000,-16.55,20240117,12070,38.28,20240110,21900,-23.79,20230414,9730,71.53,20231027,1.41,N,032500,500,199 억,,2615199,N,N,54,N,00,N
20240411,090343,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,16070,170,2,1.07,316333780,19874,3.67,15700,16100,15680,20650,11130,15900,15917.01,6.57,0,4929,17066,16482,15886,15302,14706,16775,15595,199,4750,500,11440,10,1,39820883,6399,-9.80,3.66,12,0.05,-1640.00,4391.00,22600,20230405,-28.89,9730,20231027,65.16,20000,-19.65,20240117,12070,33.14,20240110,21900,-26.62,20230414,9730,65.16,20231027,1.41,N,032500,500,199 억,,2615199,N,N,54,N,00,N
20240409,160340,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,15900,440,2,2.85,8670382310,539902,241.48,15290,16470,15290,20050,10830,15460,16059.43,6.53,0,6910,15973,15716,15393,15136,14813,15845,15265,199,4590,500,11130,10,1,39820883,6332,-9.70,3.62,12,1.36,-1640.00,4391.00,22600,20230405,-29.65,9730,20231027,63.41,20000,-20.50,20240117,12070,31.73,20240110,21900,-27.40,20230414,9730,63.41,20231027,1.40,N,032500,500,199 억,,2599984,N,N,54,N,00,N
20240409,150341,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,16100,640,2,4.14,8233425230,512566,229.25,15290,16470,15290,20050,10830,15460,16063.15,6.53,0,8922,15973,15716,15393,15136,14813,15845,15265,199,4590,500,11130,10,1,39820883,6411,-9.82,3.67,12,1.29,-1640.00,4391.00,22600,20230405,-28.76,9730,20231027,65.47,20000,-19.50,20240117,12070,33.39,20240110,21900,-26.48,20230414,9730,65.47,20231027,1.40,N,032500,500,199 억,,2599984,N,N,3319,N,00,N
20240409,140344,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,15870,410,2,2.65,7130248910,443791,198.49,15290,16470,15290,20050,10830,15460,16066.68,6.53,0,15577,15973,15716,15393,15136,14813,15845,15265,199,4590,500,11130,10,1,39820883,6320,-9.68,3.61,12,1.11,-1640.00,4391.00,22600,20230405,-29.78,9730,20231027,63.10,20000,-20.65,20240117,12070,31.48,20240110,21900,-27.53,20230414,9730,63.10,20231027,1.40,N,032500,500,199 억,,2599984,N,N,3319,N,00,N
20240409,130339,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,15840,380,2,2.46,6619720590,411615,184.10,15290,16470,15290,20050,10830,15460,16082.31,6.53,0,14235,15973,15716,15393,15136,14813,15845,15265,199,4590,500,11130,10,1,39820883,6308,-9.66,3.61,12,1.03,-1640.00,4391.00,22600,20230405,-29.91,9730,20231027,62.80,20000,-20.80,20240117,12070,31.23,20240110,21900,-27.67,20230414,9730,62.80,20231027,1.40,N,032500,500,199 억,,2599984,N,N,3319,N,00,N
20240409,120343,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,15820,360,2,2.33,6239657150,387656,173.39,15290,16470,15290,20050,10830,15460,16095.86,6.53,0,17386,15973,15716,15393,15136,14813,15845,15265,199,4590,500,11130,10,1,39820883,6300,-9.65,3.60,12,0.97,-1640.00,4391.00,22600,20230405,-30.00,9730,20231027,62.59,20000,-20.90,20240117,12070,31.07,20240110,21900,-27.76,20230414,9730,62.59,20231027,1.40,N,032500,500,199 억,,2599984,N,N,3319,N,00,N
20240409,110340,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,15770,310,2,2.01,5948594570,369230,165.14,15290,16470,15290,20050,10830,15460,16110.81,6.53,0,22556,15973,15716,15393,15136,14813,15845,15265,199,4590,500,11130,10,1,39820883,6280,-9.62,3.59,12,0.93,-1640.00,4391.00,22600,20230405,-30.22,9730,20231027,62.08,20000,-21.15,20240117,12070,30.65,20240110,21900,-27.99,20230414,9730,62.08,20231027,1.40,N,032500,500,199 억,,2599984,N,N,3319,N,00,N
20240409,100339,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,16020,560,2,3.62,4808726010,297771,133.18,15290,16470,15290,20050,10830,15460,16149.07,6.53,0,43330,15973,15716,15393,15136,14813,15845,15265,199,4590,500,11130,10,1,39820883,6379,-9.77,3.65,12,0.75,-1640.00,4391.00,22600,20230405,-29.12,9730,20231027,64.65,20000,-19.90,20240117,12070,32.73,20240110,21900,-26.85,20230414,9730,64.65,20231027,1.40,N,032500,500,199 억,,2599984,N,N,3319,N,00,N
20240409,090344,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,15420,-40,5,-0.26,76464930,4968,2.22,15290,15470,15290,20050,10830,15460,15391.49,6.53,0,-22,15973,15716,15393,15136,14813,15845,15265,199,4590,500,11130,10,1,39820883,6140,-9.40,3.51,12,0.01,-1640.00,4391.00,22600,20230405,-31.77,9730,20231027,58.48,20000,-22.90,20240117,12070,27.75,20240110,21900,-29.59,20230414,9730,58.48,20231027,1.40,N,032500,500,199 억,,2599984,N,N,3319,N,00,N
20240408,160339,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,15460,220,2,1.44,3389514450,221543,88.25,15240,15650,15070,19810,10670,15240,15299.51,6.54,0,-33427,15773,15506,15313,15046,14853,15410,14950,199,4570,500,10970,10,1,39820883,6156,-9.43,3.52,12,0.56,-1640.00,4391.00,22600,20230405,-31.59,9730,20231027,58.89,20000,-22.70,20240117,12070,28.09,20240110,21900,-29.41,20230414,9730,58.89,20231027,1.41,N,032500,500,199 억,,2605300,N,N,3319,N,00,N
20240408,150340,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,15420,180,2,1.18,3123308100,204297,81.38,15240,15650,15070,19810,10670,15240,15288.15,6.54,0,-28509,15773,15506,15313,15046,14853,15410,14950,199,4570,500,10970,10,1,39820883,6140,-9.40,3.51,12,0.51,-1640.00,4391.00,22600,20230405,-31.77,9730,20231027,58.48,20000,-22.90,20240117,12070,27.75,20240110,21900,-29.59,20230414,9730,58.48,20231027,1.41,N,032500,500,199 억,,2605300,N,N,2215,N,00,N
20240408,140342,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,15420,180,2,1.18,2704642550,177141,70.56,15240,15650,15070,19810,10670,15240,15268.36,6.54,0,-27551,15773,15506,15313,15046,14853,15410,14950,199,4570,500,10970,10,1,39820883,6140,-9.40,3.51,12,0.44,-1640.00,4391.00,22600,20230405,-31.77,9730,20231027,58.48,20000,-22.90,20240117,12070,27.75,20240110,21900,-29.59,20230414,9730,58.48,20231027,1.41,N,032500,500,199 억,,2605300,N,N,2215,N,00,N
20240408,130339,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,15500,260,2,1.71,2160217990,141979,56.56,15240,15650,15070,19810,10670,15240,15214.99,6.54,0,-17124,15773,15506,15313,15046,14853,15410,14950,199,4570,500,10970,10,1,39820883,6172,-9.45,3.53,12,0.36,-1640.00,4391.00,22600,20230405,-31.42,9730,20231027,59.30,20000,-22.50,20240117,12070,28.42,20240110,21900,-29.22,20230414,9730,59.30,20231027,1.41,N,032500,500,199 억,,2605300,N,N,2215,N,00,N
20240408,120341,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,15230,-10,5,-0.07,1764461430,116106,46.25,15240,15650,15070,19810,10670,15240,15196.86,6.54,0,-17473,15773,15506,15313,15046,14853,15410,14950,199,4570,500,10970,10,1,39820883,6065,-9.29,3.47,12,0.29,-1640.00,4391.00,22600,20230405,-32.61,9730,20231027,56.53,20000,-23.85,20240117,12070,26.18,20240110,21900,-30.46,20230414,9730,56.53,20231027,1.41,N,032500,500,199 억,,2605300,N,N,2215,N,00,N
20240408,110342,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,15210,-30,5,-0.20,1348262800,88753,35.35,15240,15390,15070,19810,10670,15240,15191.00,6.54,0,-14841,15773,15506,15313,15046,14853,15410,14950,199,4570,500,10970,10,1,39820883,6057,-9.27,3.46,12,0.22,-1640.00,4391.00,22600,20230405,-32.70,9730,20231027,56.32,20000,-23.95,20240117,12070,26.01,20240110,21900,-30.55,20230414,9730,56.32,20231027,1.41,N,032500,500,199 억,,2605300,N,N,2215,N,00,N
20240408,100337,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,15150,-90,5,-0.59,965194610,63599,25.33,15240,15390,15070,19810,10670,15240,15175.92,6.54,0,-9367,15773,15506,15313,15046,14853,15410,14950,199,4570,500,10970,10,1,39820883,6033,-9.24,3.45,12,0.16,-1640.00,4391.00,22600,20230405,-32.96,9730,20231027,55.70,20000,-24.25,20240117,12070,25.52,20240110,21900,-30.82,20230414,9730,55.70,20231027,1.41,N,032500,500,199 억,,2605300,N,N,2215,N,00,N
20240408,090341,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,15170,-70,5,-0.46,99890440,6555,2.61,15240,15340,15170,19810,10670,15240,15238.75,6.54,0,-678,15773,15506,15313,15046,14853,15410,14950,199,4570,500,10970,10,1,39820883,6041,-9.25,3.45,12,0.02,-1640.00,4391.00,22600,20230405,-32.88,9730,20231027,55.91,20000,-24.15,20240117,12070,25.68,20240110,21900,-30.73,20230414,9730,55.91,20231027,1.41,N,032500,500,199 억,,2605300,N,N,2215,N,00,N
20240405,160341,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,15240,-340,5,-2.18,3796320460,248250,74.74,15300,15580,15120,20250,10910,15580,15292.68,6.48,0,18418,16426,16002,15736,15312,15046,15870,15180,199,4670,500,11210,10,1,39820883,6069,-9.29,3.47,12,0.62,-1640.00,4391.00,22900,20230331,-33.45,9730,20231027,56.63,20000,-23.80,20240117,12070,26.26,20240110,22600,-32.57,20230405,9730,56.63,20231027,1.42,N,032500,500,199 억,,2579661,N,N,2215,N,00,N
20240405,150339,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,15190,-390,5,-2.50,3601836870,235490,70.89,15300,15580,15120,20250,10910,15580,15295.07,6.48,0,19231,16426,16002,15736,15312,15046,15870,15180,199,4670,500,11210,10,1,39820883,6049,-9.26,3.46,12,0.59,-1640.00,4391.00,22900,20230331,-33.67,9730,20231027,56.12,20000,-24.05,20240117,12070,25.85,20240110,22600,-32.79,20230405,9730,56.12,20231027,1.42,N,032500,500,199 억,,2579661,N,N,842,N,00,N
20240405,140338,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,15200,-380,5,-2.44,3301784770,215780,64.96,15300,15580,15120,20250,10910,15580,15301.62,6.48,0,15036,16426,16002,15736,15312,15046,15870,15180,199,4670,500,11210,10,1,39820883,6053,-9.27,3.46,12,0.54,-1640.00,4391.00,22900,20230331,-33.62,9730,20231027,56.22,20000,-24.00,20240117,12070,25.93,20240110,22600,-32.74,20230405,9730,56.22,20231027,1.42,N,032500,500,199 억,,2579661,N,N,842,N,00,N
20240405,130338,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,15200,-380,5,-2.44,2765491460,180427,54.32,15300,15580,15160,20250,10910,15580,15327.48,6.48,0,3625,16426,16002,15736,15312,15046,15870,15180,199,4670,500,11210,10,1,39820883,6053,-9.27,3.46,12,0.45,-1640.00,4391.00,22900,20230331,-33.62,9730,20231027,56.22,20000,-24.00,20240117,12070,25.93,20240110,22600,-32.74,20230405,9730,56.22,20231027,1.42,N,032500,500,199 억,,2579661,N,N,842,N,00,N
20240405,120338,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,15190,-390,5,-2.50,2250676670,146540,44.12,15300,15580,15160,20250,10910,15580,15358.79,6.48,0,-4135,16426,16002,15736,15312,15046,15870,15180,199,4670,500,11210,10,1,39820883,6049,-9.26,3.46,12,0.37,-1640.00,4391.00,22900,20230331,-33.67,9730,20231027,56.12,20000,-24.05,20240117,12070,25.85,20240110,22600,-32.79,20230405,9730,56.12,20231027,1.42,N,032500,500,199 억,,2579661,N,N,842,N,00,N
20240405,110340,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,15460,-120,5,-0.77,1400694250,90868,27.36,15300,15580,15160,20250,10910,15580,15414.60,6.48,0,-391,16426,16002,15736,15312,15046,15870,15180,199,4670,500,11210,10,1,39820883,6156,-9.43,3.52,12,0.23,-1640.00,4391.00,22900,20230331,-32.49,9730,20231027,58.89,20000,-22.70,20240117,12070,28.09,20240110,22600,-31.59,20230405,9730,58.89,20231027,1.42,N,032500,500,199 억,,2579661,N,N,842,N,00,N
20240405,100315,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,15520,-60,5,-0.39,1011603740,65655,19.77,15300,15580,15160,20250,10910,15580,15407.87,6.48,0,-545,16426,16002,15736,15312,15046,15870,15180,199,4670,500,11210,10,1,39820883,6180,-9.46,3.53,12,0.16,-1640.00,4391.00,22900,20230331,-32.23,9730,20231027,59.51,20000,-22.40,20240117,12070,28.58,20240110,22600,-31.33,20230405,9730,59.51,20231027,1.42,N,032500,500,199 억,,2579661,N,N,842,N,00,N
20240405,090336,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,15400,-180,5,-1.16,266893310,17473,5.26,15300,15410,15160,20250,10910,15580,15274.60,6.48,0,1468,16426,16002,15736,15312,15046,15870,15180,199,4670,500,11210,10,1,39820883,6132,-9.39,3.51,12,0.04,-1640.00,4391.00,22900,20230331,-32.75,9730,20231027,58.27,20000,-23.00,20240117,12070,27.59,20240110,22600,-31.86,20230405,9730,58.27,20231027,1.42,N,032500,500,199 억,,2579661,N,N,842,N,00,N
20240404,160335,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,15580,-320,5,-2.01,5188117160,329842,81.63,16060,16160,15470,20650,11130,15900,15729.71,6.38,0,28482,16906,16402,16116,15612,15326,16260,15470,199,4750,500,11440,10,1,39820883,6204,-9.50,3.55,12,0.83,-1640.00,4391.00,22900,20230331,-31.97,9730,20231027,60.12,20000,-22.10,20240117,12070,29.08,20240110,22600,-31.06,20230405,9730,60.12,20231027,1.47,N,032500,500,199 억,,2540248,N,N,837,N,00,N
20240404,150334,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,15510,-390,5,-2.45,4715837770,299495,74.12,16060,16160,15470,20650,11130,15900,15745.96,6.38,0,21014,16906,16402,16116,15612,15326,16260,15470,199,4750,500,11440,10,1,39820883,6176,-9.46,3.53,12,0.75,-1640.00,4391.00,22900,20230331,-32.27,9730,20231027,59.40,20000,-22.45,20240117,12070,28.50,20240110,22600,-31.37,20230405,9730,59.40,20231027,1.47,N,032500,500,199 억,,2540248,N,N,1590,N,00,N
20240404,140335,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,15600,-300,5,-1.89,3775190610,238974,59.15,16060,16160,15580,20650,11130,15900,15797.50,6.38,0,16047,16906,16402,16116,15612,15326,16260,15470,199,4750,500,11440,10,1,39820883,6212,-9.51,3.55,12,0.60,-1640.00,4391.00,22900,20230331,-31.88,9730,20231027,60.33,20000,-22.00,20240117,12070,29.25,20240110,22600,-30.97,20230405,9730,60.33,20231027,1.47,N,032500,500,199 억,,2540248,N,N,1590,N,00,N
20240404,130333,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,15690,-210,5,-1.32,3279339660,207260,51.30,16060,16160,15580,20650,11130,15900,15822.35,6.38,0,10056,16906,16402,16116,15612,15326,16260,15470,199,4750,500,11440,10,1,39820883,6248,-9.57,3.57,12,0.52,-1640.00,4391.00,22900,20230331,-31.48,9730,20231027,61.25,20000,-21.55,20240117,12070,29.99,20240110,22600,-30.58,20230405,9730,61.25,20231027,1.47,N,032500,500,199 억,,2540248,N,N,1590,N,00,N
20240404,120334,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,15620,-280,5,-1.76,2689472090,169520,41.96,16060,16160,15620,20650,11130,15900,15865.22,6.38,0,5439,16906,16402,16116,15612,15326,16260,15470,199,4750,500,11440,10,1,39820883,6220,-9.52,3.56,12,0.43,-1640.00,4391.00,22900,20230331,-31.79,9730,20231027,60.53,20000,-21.90,20240117,12070,29.41,20240110,22600,-30.88,20230405,9730,60.53,20231027,1.47,N,032500,500,199 억,,2540248,N,N,1590,N,00,N
20240404,110334,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,15890,-10,5,-0.06,2107296570,132687,32.84,16060,16160,15720,20650,11130,15900,15881.71,6.38,0,21439,16906,16402,16116,15612,15326,16260,15470,199,4750,500,11440,10,1,39820883,6328,-9.69,3.62,12,0.33,-1640.00,4391.00,22900,20230331,-30.61,9730,20231027,63.31,20000,-20.55,20240117,12070,31.65,20240110,22600,-29.69,20230405,9730,63.31,20231027,1.47,N,032500,500,199 억,,2540248,N,N,1590,N,00,N
20240404,100333,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,15850,-50,5,-0.31,1344071690,84352,20.88,16060,16160,15770,20650,11130,15900,15934.08,6.38,0,14906,16906,16402,16116,15612,15326,16260,15470,199,4750,500,11440,10,1,39820883,6312,-9.66,3.61,12,0.21,-1640.00,4391.00,22900,20230331,-30.79,9730,20231027,62.90,20000,-20.75,20240117,12070,31.32,20240110,22600,-29.87,20230405,9730,62.90,20231027,1.47,N,032500,500,199 억,,2540248,N,N,1590,N,00,N
20240404,090334,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,16000,100,2,0.63,127842580,7950,1.97,16060,16160,16000,20650,11130,15900,16080.83,6.38,0,160,16906,16402,16116,15612,15326,16260,15470,199,4750,500,11440,10,1,39820883,6371,-9.76,3.64,12,0.02,-1640.00,4391.00,22900,20230331,-30.13,9730,20231027,64.44,20000,-20.00,20240117,12070,32.56,20240110,22600,-29.20,20230405,9730,64.44,20231027,1.47,N,032500,500,199 억,,2540248,N,N,1590,N,00,N
20240403,160334,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,15900,-900,5,-5.36,6485860760,400418,73.13,16620,16620,15830,21800,11760,16800,16196.50,6.16,0,76449,17733,17266,16713,16246,15693,16990,15970,199,5000,500,12090,10,1,39820883,6332,-9.70,3.62,12,1.01,-1640.00,4391.00,22900,20230331,-30.57,9730,20231027,63.41,20000,-20.50,20240117,12070,31.73,20240110,22600,-29.65,20230405,9730,63.41,20231027,1.47,N,032500,500,199 억,,2454950,N,N,1590,N,00,N
20240403,150332,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,15860,-940,5,-5.60,5974970570,368327,67.27,16620,16620,15830,21800,11760,16800,16220.05,6.16,0,62622,17733,17266,16713,16246,15693,16990,15970,199,5000,500,12090,10,1,39820883,6316,-9.67,3.61,12,0.92,-1640.00,4391.00,22900,20230331,-30.74,9730,20231027,63.00,20000,-20.70,20240117,12070,31.40,20240110,22600,-29.82,20230405,9730,63.00,20231027,1.47,N,032500,500,199 억,,2454950,N,N,1847,N,00,N
20240403,140332,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,16260,-540,5,-3.21,4004976900,245637,44.86,16620,16620,16160,21800,11760,16800,16302.05,6.16,0,56176,17733,17266,16713,16246,15693,16990,15970,199,5000,500,12090,10,1,39820883,6475,-9.91,3.70,12,0.62,-1640.00,4391.00,22900,20230331,-29.00,9730,20231027,67.11,20000,-18.70,20240117,12070,34.71,20240110,22600,-28.05,20230405,9730,67.11,20231027,1.47,N,032500,500,199 억,,2454950,N,N,1847,N,00,N
20240403,130330,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,16370,-430,5,-2.56,3535730880,216845,39.60,16620,16620,16160,21800,11760,16800,16302.62,6.16,0,59370,17733,17266,16713,16246,15693,16990,15970,199,5000,500,12090,10,1,39820883,6519,-9.98,3.73,12,0.54,-1640.00,4391.00,22900,20230331,-28.52,9730,20231027,68.24,20000,-18.15,20240117,12070,35.63,20240110,22600,-27.57,20230405,9730,68.24,20231027,1.47,N,032500,500,199 억,,2454950,N,N,1847,N,00,N
20240403,120333,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,16290,-510,5,-3.04,3235928640,198531,36.26,16620,16620,16160,21800,11760,16800,16296.36,6.16,0,53450,17733,17266,16713,16246,15693,16990,15970,199,5000,500,12090,10,1,39820883,6487,-9.93,3.71,12,0.50,-1640.00,4391.00,22900,20230331,-28.86,9730,20231027,67.42,20000,-18.55,20240117,12070,34.96,20240110,22600,-27.92,20230405,9730,67.42,20231027,1.47,N,032500,500,199 억,,2454950,N,N,1847,N,00,N
20240403,110332,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,16280,-520,5,-3.10,2913698490,178752,32.65,16620,16620,16160,21800,11760,16800,16296.90,6.16,0,48885,17733,17266,16713,16246,15693,16990,15970,199,5000,500,12090,10,1,39820883,6483,-9.93,3.71,12,0.45,-1640.00,4391.00,22900,20230331,-28.91,9730,20231027,67.32,20000,-18.60,20240117,12070,34.88,20240110,22600,-27.96,20230405,9730,67.32,20231027,1.47,N,032500,500,199 억,,2454950,N,N,1847,N,00,N
20240403,100332,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,16310,-490,5,-2.92,2248898070,137984,25.20,16620,16620,16160,21800,11760,16800,16293.91,6.16,0,34436,17733,17266,16713,16246,15693,16990,15970,199,5000,500,12090,10,1,39820883,6495,-9.95,3.71,12,0.35,-1640.00,4391.00,22900,20230331,-28.78,9730,20231027,67.63,20000,-18.45,20240117,12070,35.13,20240110,22600,-27.83,20230405,9730,67.63,20231027,1.47,N,032500,500,199 억,,2454950,N,N,1847,N,00,N
20240403,090334,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,16340,-460,5,-2.74,286275720,17415,3.18,16620,16620,16300,21800,11760,16800,16412.08,6.16,0,837,17733,17266,16713,16246,15693,16990,15970,199,5000,500,12090,10,1,39820883,6507,-9.96,3.72,12,0.04,-1640.00,4391.00,22900,20230331,-28.65,9730,20231027,67.93,20000,-18.30,20240117,12070,35.38,20240110,22600,-27.70,20230405,9730,67.93,20231027,1.47,N,032500,500,199 억,,2454950,N,N,1847,N,00,N
20240402,160325,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,16800,-200,5,-1.18,9054327850,544937,158.40,17100,17180,16160,22100,11900,17000,16615.07,5.99,0,54909,17400,17200,16940,16740,16480,17300,16840,199,5100,500,12240,10,1,39820883,6690,-10.24,3.83,12,1.37,-1640.00,4391.00,22900,20230331,-26.64,9730,20231027,72.66,20000,-16.00,20240117,12070,39.19,20240110,22600,-25.66,20230405,9730,72.66,20231027,1.42,N,032500,500,199 억,,2384904,N,N,1847,N,00,N
20240402,150331,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,16740,-260,5,-1.53,8692296440,523366,152.13,17100,17180,16160,22100,11900,17000,16608.41,5.99,0,50712,17400,17200,16940,16740,16480,17300,16840,199,5100,500,12240,10,1,39820883,6666,-10.21,3.81,12,1.31,-1640.00,4391.00,22900,20230331,-26.90,9730,20231027,72.05,20000,-16.30,20240117,12070,38.69,20240110,22600,-25.93,20230405,9730,72.05,20231027,1.42,N,032500,500,199 억,,2384904,N,N,1151,N,00,N
20240402,140332,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,16800,-200,5,-1.18,8173143460,492270,143.09,17100,17180,16160,22100,11900,17000,16602.93,5.99,0,46829,17400,17200,16940,16740,16480,17300,16840,199,5100,500,12240,10,1,39820883,6690,-10.24,3.83,12,1.24,-1640.00,4391.00,22900,20230331,-26.64,9730,20231027,72.66,20000,-16.00,20240117,12070,39.19,20240110,22600,-25.66,20230405,9730,72.66,20231027,1.42,N,032500,500,199 억,,2384904,N,N,1151,N,00,N
20240402,130328,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,16580,-420,5,-2.47,7202897450,434356,126.25,17100,17180,16160,22100,11900,17000,16582.89,5.99,0,35950,17400,17200,16940,16740,16480,17300,16840,199,5100,500,12240,10,1,39820883,6602,-10.11,3.78,12,1.09,-1640.00,4391.00,22900,20230331,-27.60,9730,20231027,70.40,20000,-17.10,20240117,12070,37.37,20240110,22600,-26.64,20230405,9730,70.40,20231027,1.42,N,032500,500,199 억,,2384904,N,N,1151,N,00,N
20240402,120327,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,16660,-340,5,-2.00,6744119990,406766,118.24,17100,17180,16160,22100,11900,17000,16579.80,5.99,0,33716,17400,17200,16940,16740,16480,17300,16840,199,5100,500,12240,10,1,39820883,6634,-10.16,3.79,12,1.02,-1640.00,4391.00,22900,20230331,-27.25,9730,20231027,71.22,20000,-16.70,20240117,12070,38.03,20240110,22600,-26.28,20230405,9730,71.22,20231027,1.42,N,032500,500,199 억,,2384904,N,N,1151,N,00,N
20240402,110329,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,16450,-550,5,-3.24,5884936300,354765,103.12,17100,17180,16160,22100,11900,17000,16588.21,5.99,0,19161,17400,17200,16940,16740,16480,17300,16840,199,5100,500,12240,10,1,39820883,6551,-10.03,3.75,12,0.89,-1640.00,4391.00,22900,20230331,-28.17,9730,20231027,69.06,20000,-17.75,20240117,12070,36.29,20240110,22600,-27.21,20230405,9730,69.06,20231027,1.42,N,032500,500,199 억,,2384904,N,N,1151,N,00,N
20240402,100328,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,16540,-460,5,-2.71,3524061850,210363,61.15,17100,17180,16500,22100,11900,17000,16752.23,5.99,0,2207,17400,17200,16940,16740,16480,17300,16840,199,5100,500,12240,10,1,39820883,6586,-10.09,3.77,12,0.53,-1640.00,4391.00,22900,20230331,-27.77,9730,20231027,69.99,20000,-17.30,20240117,12070,37.03,20240110,22600,-26.81,20230405,9730,69.99,20231027,1.42,N,032500,500,199 억,,2384904,N,N,1151,N,00,N
20240402,090327,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,17060,60,2,0.35,457566240,26876,7.81,17100,17180,16860,22100,11900,17000,17025.13,5.99,0,-11488,17400,17200,16940,16740,16480,17300,16840,199,5100,500,12240,10,1,39820883,6793,-10.40,3.89,12,0.07,-1640.00,4391.00,22900,20230331,-25.50,9730,20231027,75.33,20000,-14.70,20240117,12070,41.34,20240110,22600,-24.51,20230405,9730,75.33,20231027,1.42,N,032500,500,199 억,,2384904,N,N,1151,N,00,N
20240401,160326,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,17000,20,2,0.12,5754056770,339253,52.88,16970,17140,16680,22050,11890,16980,16960.85,5.96,0,18172,17786,17382,16976,16572,16166,17585,16775,199,5070,500,12220,10,1,39820883,6770,-10.37,3.87,12,0.85,-1640.00,4391.00,22900,20230331,-25.76,9730,20231027,74.72,20000,-15.00,20240117,12070,40.85,20240110,22600,-24.78,20230405,9730,74.72,20231027,1.41,N,032500,500,199 억,,2373304,N,N,1151,N,00,N
20240401,150327,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,16980,0,3,0.00,5433094920,320384,49.94,16970,17140,16680,22050,11890,16980,16958.06,5.96,0,17635,17786,17382,16976,16572,16166,17585,16775,199,5070,500,12220,10,1,39820883,6762,-10.35,3.87,12,0.80,-1640.00,4391.00,22900,20230331,-25.85,9730,20231027,74.51,20000,-15.10,20240117,12070,40.68,20240110,22600,-24.87,20230405,9730,74.51,20231027,1.41,N,032500,500,199 억,,2373304,N,N,921,N,00,N
20240401,140325,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,16970,-10,5,-0.06,4985832100,294065,45.83,16970,17140,16680,22050,11890,16980,16954.85,5.96,0,17456,17786,17382,16976,16572,16166,17585,16775,199,5070,500,12220,10,1,39820883,6758,-10.35,3.86,12,0.74,-1640.00,4391.00,22900,20230331,-25.90,9730,20231027,74.41,20000,-15.15,20240117,12070,40.60,20240110,22600,-24.91,20230405,9730,74.41,20231027,1.41,N,032500,500,199 억,,2373304,N,N,921,N,00,N
20240401,130326,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,17040,60,2,0.35,4604386000,271577,42.33,16970,17140,16680,22050,11890,16980,16954.24,5.96,0,14977,17786,17382,16976,16572,16166,17585,16775,199,5070,500,12220,10,1,39820883,6785,-10.39,3.88,12,0.68,-1640.00,4391.00,22900,20230331,-25.59,9730,20231027,75.13,20000,-14.80,20240117,12070,41.18,20240110,22600,-24.60,20230405,9730,75.13,20231027,1.41,N,032500,500,199 억,,2373304,N,N,921,N,00,N
20240401,120328,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,17000,20,2,0.12,4220635700,248956,38.80,16970,17140,16680,22050,11890,16980,16953.32,5.96,0,15086,17786,17382,16976,16572,16166,17585,16775,199,5070,500,12220,10,1,39820883,6770,-10.37,3.87,12,0.63,-1640.00,4391.00,22900,20230331,-25.76,9730,20231027,74.72,20000,-15.00,20240117,12070,40.85,20240110,22600,-24.78,20230405,9730,74.72,20231027,1.41,N,032500,500,199 억,,2373304,N,N,921,N,00,N
20240401,110327,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,16960,-20,5,-0.12,3608605060,212953,33.19,16970,17140,16680,22050,11890,16980,16945.52,5.96,0,2922,17786,17382,16976,16572,16166,17585,16775,199,5070,500,12220,10,1,39820883,6754,-10.34,3.86,12,0.53,-1640.00,4391.00,22900,20230331,-25.94,9730,20231027,74.31,20000,-15.20,20240117,12070,40.51,20240110,22600,-24.96,20230405,9730,74.31,20231027,1.41,N,032500,500,199 억,,2373304,N,N,921,N,00,N
20240401,100324,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,17000,20,2,0.12,2738472640,161814,25.22,16970,17140,16680,22050,11890,16980,16923.52,5.96,0,5689,17786,17382,16976,16572,16166,17585,16775,199,5070,500,12220,10,1,39820883,6770,-10.37,3.87,12,0.41,-1640.00,4391.00,22900,20230331,-25.76,9730,20231027,74.72,20000,-15.00,20240117,12070,40.85,20240110,22600,-24.78,20230405,9730,74.72,20231027,1.41,N,032500,500,199 억,,2373304,N,N,921,N,00,N
20240401,090325,57,100.00,KSQ150,,통신장비,N,N,N,N, ,N,16800,-180,5,-1.06,301632630,17921,2.79,16970,16970,16680,22050,11890,16980,16829.70,5.96,0,237,17786,17382,16976,16572,16166,17585,16775,199,5070,500,12220,10,1,39820883,6690,-10.24,3.83,12,0.05,-1640.00,4391.00,22900,20230331,-26.64,9730,20231027,72.66,20000,-16.00,20240117,12070,39.19,20240110,22600,-25.66,20230405,9730,72.66,20231027,1.41,N,032500,500,199 억,,2373304,N,N,921,N,00,N