KissMeData/178320/price/prices-20230901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230927	160855	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15670	430	2	2.82	4188936150	271015	97.10	15060	15700	15010	19810	10670	15240	15456.31	2.82	0	37768	15720	15480	15240	15000	14760	15360	14880	188	4570	500	11270	10	1	37580642	5889	364.42	1.09	12	0.72	43.00	14358.00	21300	20230621	-26.43	14050	20221013	11.53	21300	-26.43	20230621	14510	7.99	20230822	21300	-26.43	20230621	14050	11.53	20221013	3.48	Y	178320	500	187 억		1059569	N	N	67717	N	00	N
3	20230927	150904	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15660	420	2	2.76	3834253190	248390	88.99	15060	15690	15010	19810	10670	15240	15436.42	2.82	0	32490	15720	15480	15240	15000	14760	15360	14880	188	4570	500	11270	10	1	37580642	5885	364.19	1.09	12	0.66	43.00	14358.00	21300	20230621	-26.48	14050	20221013	11.46	21300	-26.48	20230621	14510	7.93	20230822	21300	-26.48	20230621	14050	11.46	20221013	3.48	Y	178320	500	187 억		1059569	N	N	79964	N	00	N
4	20230927	140905	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15530	290	2	1.90	2858550560	185923	66.61	15060	15560	15010	19810	10670	15240	15374.92	2.82	0	16314	15720	15480	15240	15000	14760	15360	14880	188	4570	500	11270	10	1	37580642	5836	361.16	1.08	12	0.49	43.00	14358.00	21300	20230621	-27.09	14050	20221013	10.53	21300	-27.09	20230621	14510	7.03	20230822	21300	-27.09	20230621	14050	10.53	20221013	3.48	Y	178320	500	187 억		1059569	N	N	79964	N	00	N
5	20230927	130851	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15500	260	2	1.71	2438862720	158889	56.93	15060	15560	15010	19810	10670	15240	15349.47	2.82	0	10009	15720	15480	15240	15000	14760	15360	14880	188	4570	500	11270	10	1	37580642	5825	360.47	1.08	12	0.42	43.00	14358.00	21300	20230621	-27.23	14050	20221013	10.32	21300	-27.23	20230621	14510	6.82	20230822	21300	-27.23	20230621	14050	10.32	20221013	3.48	Y	178320	500	187 억		1059569	N	N	79964	N	00	N
6	20230927	120853	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15430	190	2	1.25	2080273210	135701	48.62	15060	15560	15010	19810	10670	15240	15329.83	2.82	0	7010	15720	15480	15240	15000	14760	15360	14880	188	4570	500	11270	10	1	37580642	5799	358.84	1.07	12	0.36	43.00	14358.00	21300	20230621	-27.56	14050	20221013	9.82	21300	-27.56	20230621	14510	6.34	20230822	21300	-27.56	20230621	14050	9.82	20221013	3.48	Y	178320	500	187 억		1059569	N	N	79964	N	00	N
7	20230927	110901	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15540	300	2	1.97	1739347410	113695	40.73	15060	15560	15010	19810	10670	15240	15298.36	2.82	0	12102	15720	15480	15240	15000	14760	15360	14880	188	4570	500	11270	10	1	37580642	5840	361.40	1.08	12	0.30	43.00	14358.00	21300	20230621	-27.04	14050	20221013	10.60	21300	-27.04	20230621	14510	7.10	20230822	21300	-27.04	20230621	14050	10.60	20221013	3.48	Y	178320	500	187 억		1059569	N	N	79964	N	00	N
8	20230927	100854	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15340	100	2	0.66	836119960	55206	19.78	15060	15350	15010	19810	10670	15240	15145.45	2.82	0	-4222	15720	15480	15240	15000	14760	15360	14880	188	4570	500	11270	10	1	37580642	5765	356.74	1.07	12	0.15	43.00	14358.00	21300	20230621	-27.98	14050	20221013	9.18	21300	-27.98	20230621	14510	5.72	20230822	21300	-27.98	20230621	14050	9.18	20221013	3.48	Y	178320	500	187 억		1059569	N	N	79964	N	00	N
9	20230927	090910	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15100	-140	5	-0.92	192106800	12760	4.57	15060	15150	15010	19810	10670	15240	15055.39	2.82	0	73	15720	15480	15240	15000	14760	15360	14880	188	4570	500	11270	10	1	37580642	5675	351.16	1.05	12	0.03	43.00	14358.00	21300	20230621	-29.11	14050	20221013	7.47	21300	-29.11	20230621	14510	4.07	20230822	21300	-29.11	20230621	14050	7.47	20221013	3.48	Y	178320	500	187 억		1059569	N	N	79964	N	00	N
10	20230926	160852	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15240	-190	5	-1.23	4204018400	277747	109.29	15430	15480	15000	20050	10810	15430	15136.03	2.99	0	-90348	15783	15606	15463	15286	15143	15535	15215	188	4620	500	11410	10	1	37580642	5727	354.42	1.06	12	0.74	43.00	14358.00	21300	20230621	-28.45	14050	20221013	8.47	21300	-28.45	20230621	14510	5.03	20230822	21300	-28.45	20230621	14050	8.47	20221013	3.55	Y	178320	500	187 억		1124247	N	N	79964	N	00	N
11	20230926	150852	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15220	-210	5	-1.36	3782057210	250049	98.39	15430	15480	15000	20050	10810	15430	15125.25	2.99	0	-83253	15783	15606	15463	15286	15143	15535	15215	188	4620	500	11410	10	1	37580642	5720	353.95	1.06	12	0.67	43.00	14358.00	21300	20230621	-28.54	14050	20221013	8.33	21300	-28.54	20230621	14510	4.89	20230822	21300	-28.54	20230621	14050	8.33	20221013	3.55	Y	178320	500	187 억		1124247	N	N	53989	N	00	N
12	20230926	140847	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15010	-420	5	-2.72	3039006600	201061	79.11	15430	15480	15000	20050	10810	15430	15114.83	2.99	0	-57429	15783	15606	15463	15286	15143	15535	15215	188	4620	500	11410	10	1	37580642	5641	349.07	1.05	12	0.54	43.00	14358.00	21300	20230621	-29.53	14050	20221013	6.83	21300	-29.53	20230621	14510	3.45	20230822	21300	-29.53	20230621	14050	6.83	20221013	3.55	Y	178320	500	187 억		1124247	N	N	53989	N	00	N
13	20230926	130849	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15030	-400	5	-2.59	2824206410	186761	73.49	15430	15480	15000	20050	10810	15430	15122.02	2.99	0	-53171	15783	15606	15463	15286	15143	15535	15215	188	4620	500	11410	10	1	37580642	5648	349.53	1.05	12	0.50	43.00	14358.00	21300	20230621	-29.44	14050	20221013	6.98	21300	-29.44	20230621	14510	3.58	20230822	21300	-29.44	20230621	14050	6.98	20221013	3.55	Y	178320	500	187 억		1124247	N	N	53989	N	00	N
14	20230926	120856	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15010	-420	5	-2.72	2390159910	157883	62.12	15430	15480	15000	20050	10810	15430	15138.78	2.99	0	-46764	15783	15606	15463	15286	15143	15535	15215	188	4620	500	11410	10	1	37580642	5641	349.07	1.05	12	0.42	43.00	14358.00	21300	20230621	-29.53	14050	20221013	6.83	21300	-29.53	20230621	14510	3.45	20230822	21300	-29.53	20230621	14050	6.83	20221013	3.55	Y	178320	500	187 억		1124247	N	N	53989	N	00	N
15	20230926	110853	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15050	-380	5	-2.46	1914566540	126207	49.66	15430	15480	15050	20050	10810	15430	15170.03	2.99	0	-29002	15783	15606	15463	15286	15143	15535	15215	188	4620	500	11410	10	1	37580642	5656	350.00	1.05	12	0.34	43.00	14358.00	21300	20230621	-29.34	14050	20221013	7.12	21300	-29.34	20230621	14510	3.72	20230822	21300	-29.34	20230621	14050	7.12	20221013	3.55	Y	178320	500	187 억		1124247	N	N	53989	N	00	N
16	20230926	100851	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15110	-320	5	-2.07	1318662250	86695	34.11	15430	15480	15060	20050	10810	15430	15210.33	2.99	0	-19584	15783	15606	15463	15286	15143	15535	15215	188	4620	500	11410	10	1	37580642	5678	351.40	1.05	12	0.23	43.00	14358.00	21300	20230621	-29.06	14050	20221013	7.54	21300	-29.06	20230621	14510	4.14	20230822	21300	-29.06	20230621	14050	7.54	20221013	3.55	Y	178320	500	187 억		1124247	N	N	53989	N	00	N
17	20230926	090854	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15240	-190	5	-1.23	203334330	13286	5.23	15430	15480	15220	20050	10810	15430	15304.30	2.99	0	-441	15783	15606	15463	15286	15143	15535	15215	188	4620	500	11410	10	1	37580642	5727	354.42	1.06	12	0.04	43.00	14358.00	21300	20230621	-28.45	14050	20221013	8.47	21300	-28.45	20230621	14510	5.03	20230822	21300	-28.45	20230621	14050	8.47	20221013	3.55	Y	178320	500	187 억		1124247	N	N	53989	N	00	N
18	20230925	160853	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15430	-250	5	-1.59	3880162680	251442	40.74	15550	15640	15320	20350	10980	15680	15431.65	3.17	0	-47035	16560	16120	15560	15120	14560	16340	15340	188	4670	500	11600	10	1	37580642	5799	358.84	1.07	12	0.67	43.00	14358.00	21300	20230621	-27.56	14050	20221013	9.82	21300	-27.56	20230621	14510	6.34	20230822	21300	-27.56	20230621	14050	9.82	20221013	3.55	Y	178320	500	187 억		1191659	N	N	53989	N	00	N
19	20230925	150855	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15450	-230	5	-1.47	3367547680	218239	35.36	15550	15640	15320	20350	10980	15680	15430.55	3.17	0	-40518	16560	16120	15560	15120	14560	16340	15340	188	4670	500	11600	10	1	37580642	5806	359.30	1.08	12	0.58	43.00	14358.00	21300	20230621	-27.46	14050	20221013	9.96	21300	-27.46	20230621	14510	6.48	20230822	21300	-27.46	20230621	14050	9.96	20221013	3.55	Y	178320	500	187 억		1191659	N	N	118688	N	00	N
20	20230925	140841	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15460	-220	5	-1.40	2530156440	163767	26.53	15550	15640	15350	20350	10980	15680	15449.73	3.17	0	-9785	16560	16120	15560	15120	14560	16340	15340	188	4670	500	11600	10	1	37580642	5810	359.53	1.08	12	0.44	43.00	14358.00	21300	20230621	-27.42	14050	20221013	10.04	21300	-27.42	20230621	14510	6.55	20230822	21300	-27.42	20230621	14050	10.04	20221013	3.55	Y	178320	500	187 억		1191659	N	N	118688	N	00	N
21	20230925	130845	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15390	-290	5	-1.85	2196989680	142153	23.03	15550	15640	15350	20350	10980	15680	15455.11	3.17	0	-12111	16560	16120	15560	15120	14560	16340	15340	188	4670	500	11600	10	1	37580642	5784	357.91	1.07	12	0.38	43.00	14358.00	21300	20230621	-27.75	14050	20221013	9.54	21300	-27.75	20230621	14510	6.06	20230822	21300	-27.75	20230621	14050	9.54	20221013	3.55	Y	178320	500	187 억		1191659	N	N	118688	N	00	N
22	20230925	120850	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15420	-260	5	-1.66	1946703990	125889	20.40	15550	15640	15350	20350	10980	15680	15463.65	3.17	0	-11714	16560	16120	15560	15120	14560	16340	15340	188	4670	500	11600	10	1	37580642	5795	358.60	1.07	12	0.33	43.00	14358.00	21300	20230621	-27.61	14050	20221013	9.75	21300	-27.61	20230621	14510	6.27	20230822	21300	-27.61	20230621	14050	9.75	20221013	3.55	Y	178320	500	187 억		1191659	N	N	118688	N	00	N
23	20230925	110846	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15370	-310	5	-1.98	1721509040	111256	18.02	15550	15640	15360	20350	10980	15680	15473.40	3.17	0	-8259	16560	16120	15560	15120	14560	16340	15340	188	4670	500	11600	10	1	37580642	5776	357.44	1.07	12	0.30	43.00	14358.00	21300	20230621	-27.84	14050	20221013	9.40	21300	-27.84	20230621	14510	5.93	20230822	21300	-27.84	20230621	14050	9.40	20221013	3.55	Y	178320	500	187 억		1191659	N	N	118688	N	00	N
24	20230925	100850	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15460	-220	5	-1.40	1187486280	76605	12.41	15550	15640	15420	20350	10980	15680	15501.42	3.17	0	5141	16560	16120	15560	15120	14560	16340	15340	188	4670	500	11600	10	1	37580642	5810	359.53	1.08	12	0.20	43.00	14358.00	21300	20230621	-27.42	14050	20221013	10.04	21300	-27.42	20230621	14510	6.55	20230822	21300	-27.42	20230621	14050	10.04	20221013	3.55	Y	178320	500	187 억		1191659	N	N	118688	N	00	N
25	20230925	090845	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15540	-140	5	-0.89	317651910	20495	3.32	15550	15590	15470	20350	10980	15680	15499.00	3.17	0	2185	16560	16120	15560	15120	14560	16340	15340	188	4670	500	11600	10	1	37580642	5840	361.40	1.08	12	0.05	43.00	14358.00	21300	20230621	-27.04	14050	20221013	10.60	21300	-27.04	20230621	14510	7.10	20230822	21300	-27.04	20230621	14050	10.60	20221013	3.55	Y	178320	500	187 억		1191659	N	N	118688	N	00	N
26	20230922	160917	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15680	320	2	2.08	9501984650	615280	159.19	15110	16000	15000	19960	10760	15360	15443.18	3.38	0	-51517	15860	15610	15380	15130	14900	15495	15015	188	4600	500	11360	10	1	37580642	5893	364.65	1.09	12	1.64	43.00	14358.00	21300	20230621	-26.38	14050	20221013	11.60	21300	-26.38	20230621	14510	8.06	20230822	21300	-26.38	20230621	14050	11.60	20221013	3.50	Y	178320	500	187 억		1269096	N	N	118688	N	00	N
27	20230922	150911	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15720	360	2	2.34	9172283180	594297	153.76	15110	16000	15000	19960	10760	15360	15433.84	3.38	0	-52232	15860	15610	15380	15130	14900	15495	15015	188	4600	500	11360	10	1	37580642	5908	365.58	1.09	12	1.58	43.00	14358.00	21300	20230621	-26.20	14050	20221013	11.89	21300	-26.20	20230621	14510	8.34	20230822	21300	-26.20	20230621	14050	11.89	20221013	3.50	Y	178320	500	187 억		1269096	N	N	83958	N	00	N
28	20230922	140910	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15660	300	2	1.95	8009660650	520194	134.59	15110	16000	15000	19960	10760	15360	15397.45	3.38	0	-55074	15860	15610	15380	15130	14900	15495	15015	188	4600	500	11360	10	1	37580642	5885	364.19	1.09	12	1.38	43.00	14358.00	21300	20230621	-26.48	14050	20221013	11.46	21300	-26.48	20230621	14510	7.93	20230822	21300	-26.48	20230621	14050	11.46	20221013	3.50	Y	178320	500	187 억		1269096	N	N	83958	N	00	N
29	20230922	130816	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15640	280	2	1.82	6663547310	434200	112.34	15110	16000	15000	19960	10760	15360	15346.72	3.38	0	-62090	15860	15610	15380	15130	14900	15495	15015	188	4600	500	11360	10	1	37580642	5878	363.72	1.09	12	1.16	43.00	14358.00	21300	20230621	-26.57	14050	20221013	11.32	21300	-26.57	20230621	14510	7.79	20230822	21300	-26.57	20230621	14050	11.32	20221013	3.50	Y	178320	500	187 억		1269096	N	N	83958	N	00	N
30	20230922	120814	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15380	20	2	0.13	5638394520	368028	95.22	15110	16000	15000	19960	10760	15360	15320.56	3.38	0	-68684	15860	15610	15380	15130	14900	15495	15015	188	4600	500	11360	10	1	37580642	5780	357.67	1.07	12	0.98	43.00	14358.00	21300	20230621	-27.79	14050	20221013	9.47	21300	-27.79	20230621	14510	6.00	20230822	21300	-27.79	20230621	14050	9.47	20221013	3.50	Y	178320	500	187 억		1269096	N	N	83958	N	00	N
31	20230922	110811	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15360	0	3	0.00	4616687060	301453	77.99	15110	16000	15000	19960	10760	15360	15314.78	3.38	0	-52886	15860	15610	15380	15130	14900	15495	15015	188	4600	500	11360	10	1	37580642	5772	357.21	1.07	12	0.80	43.00	14358.00	21300	20230621	-27.89	14050	20221013	9.32	21300	-27.89	20230621	14510	5.86	20230822	21300	-27.89	20230621	14050	9.32	20221013	3.50	Y	178320	500	187 억		1269096	N	N	83958	N	00	N
32	20230922	100811	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15110	-250	5	-1.63	1147739560	75942	19.65	15110	15300	15040	19960	10760	15360	15113.32	3.38	0	-16401	15860	15610	15380	15130	14900	15495	15015	188	4600	500	11360	10	1	37580642	5678	351.40	1.05	12	0.20	43.00	14358.00	21300	20230621	-29.06	14050	20221013	7.54	21300	-29.06	20230621	14510	4.14	20230822	21300	-29.06	20230621	14050	7.54	20221013	3.50	Y	178320	500	187 억		1269096	N	N	83958	N	00	N
33	20230922	090807	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15160	-200	5	-1.30	312987200	20658	5.34	15110	15300	15100	19960	10760	15360	15150.74	3.38	0	-265	15860	15610	15380	15130	14900	15495	15015	188	4600	500	11360	10	1	37580642	5697	352.56	1.06	12	0.05	43.00	14358.00	21300	20230621	-28.83	14050	20221013	7.90	21300	-28.83	20230621	14510	4.48	20230822	21300	-28.83	20230621	14050	7.90	20221013	3.50	Y	178320	500	187 억		1269096	N	N	83958	N	00	N
34	20230921	160814	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15360	-440	5	-2.78	5899002090	384643	39.76	15620	15630	15150	20500	11060	15800	15336.26	3.51	0	-131027	16980	16390	16010	15420	15040	16200	15230	188	4700	500	11690	10	1	37580642	5772	357.21	1.07	12	1.02	43.00	14358.00	21300	20230621	-27.89	14050	20221013	9.32	21300	-27.89	20230621	14510	5.86	20230822	21300	-27.89	20230621	14050	9.32	20221013	3.40	Y	178320	500	187 억		1317498	N	N	83958	N	00	N
35	20230921	150802	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15320	-480	5	-3.04	5558595340	362453	37.46	15620	15630	15150	20500	11060	15800	15336.03	3.51	0	-132325	16980	16390	16010	15420	15040	16200	15230	188	4700	500	11690	10	1	37580642	5757	356.28	1.07	12	0.96	43.00	14358.00	21300	20230621	-28.08	14050	20221013	9.04	21300	-28.08	20230621	14510	5.58	20230822	21300	-28.08	20230621	14050	9.04	20221013	3.40	Y	178320	500	187 억		1317498	N	N	97011	N	00	N
36	20230921	140808	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15230	-570	5	-3.61	4404748710	286736	29.64	15620	15630	15210	20500	11060	15800	15361.67	3.51	0	-98921	16980	16390	16010	15420	15040	16200	15230	188	4700	500	11690	10	1	37580642	5724	354.19	1.06	12	0.76	43.00	14358.00	21300	20230621	-28.50	14050	20221013	8.40	21300	-28.50	20230621	14510	4.96	20230822	21300	-28.50	20230621	14050	8.40	20221013	3.40	Y	178320	500	187 억		1317498	N	N	97011	N	00	N
37	20230921	130802	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15280	-520	5	-3.29	3799599150	247017	25.53	15620	15630	15280	20500	11060	15800	15381.92	3.51	0	-81530	16980	16390	16010	15420	15040	16200	15230	188	4700	500	11690	10	1	37580642	5742	355.35	1.06	12	0.66	43.00	14358.00	21300	20230621	-28.26	14050	20221013	8.75	21300	-28.26	20230621	14510	5.31	20230822	21300	-28.26	20230621	14050	8.75	20221013	3.40	Y	178320	500	187 억		1317498	N	N	97011	N	00	N
38	20230921	120756	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15310	-490	5	-3.10	3408515400	221470	22.89	15620	15630	15290	20500	11060	15800	15390.40	3.51	0	-69874	16980	16390	16010	15420	15040	16200	15230	188	4700	500	11690	10	1	37580642	5754	356.05	1.07	12	0.59	43.00	14358.00	21300	20230621	-28.12	14050	20221013	8.97	21300	-28.12	20230621	14510	5.51	20230822	21300	-28.12	20230621	14050	8.97	20221013	3.40	Y	178320	500	187 억		1317498	N	N	97011	N	00	N
39	20230921	110815	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15320	-480	5	-3.04	2698721490	175097	18.10	15620	15630	15310	20500	11060	15800	15412.70	3.51	0	-56981	16980	16390	16010	15420	15040	16200	15230	188	4700	500	11690	10	1	37580642	5757	356.28	1.07	12	0.47	43.00	14358.00	21300	20230621	-28.08	14050	20221013	9.04	21300	-28.08	20230621	14510	5.58	20230822	21300	-28.08	20230621	14050	9.04	20221013	3.40	Y	178320	500	187 억		1317498	N	N	97011	N	00	N
40	20230921	100759	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15390	-410	5	-2.59	1729464920	112033	11.58	15620	15630	15350	20500	11060	15800	15437.07	3.51	0	-11817	16980	16390	16010	15420	15040	16200	15230	188	4700	500	11690	10	1	37580642	5784	357.91	1.07	12	0.30	43.00	14358.00	21300	20230621	-27.75	14050	20221013	9.54	21300	-27.75	20230621	14510	6.06	20230822	21300	-27.75	20230621	14050	9.54	20221013	3.40	Y	178320	500	187 억		1317498	N	N	97011	N	00	N
41	20230921	090804	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15470	-330	5	-2.09	401353840	25929	2.68	15620	15630	15350	20500	11060	15800	15478.82	3.51	0	-9430	16980	16390	16010	15420	15040	16200	15230	188	4700	500	11690	10	1	37580642	5814	359.77	1.08	12	0.07	43.00	14358.00	21300	20230621	-27.37	14050	20221013	10.11	21300	-27.37	20230621	14510	6.62	20230822	21300	-27.37	20230621	14050	10.11	20221013	3.40	Y	178320	500	187 억		1317498	N	N	97011	N	00	N
42	20230920	160808	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15800	-120	5	-0.75	15536740160	965374	68.05	15810	16600	15630	20650	11150	15920	16094.18	3.80	0	-111686	16666	16292	15796	15422	14926	16480	15610	188	4730	500	11780	10	1	37580642	5938	367.44	1.10	12	2.57	43.00	14358.00	21300	20230621	-25.82	14050	20221013	12.46	21300	-25.82	20230621	14510	8.89	20230822	21300	-25.82	20230621	14050	12.46	20221013	3.29	Y	178320	500	187 억		1429576	N	N	97011	N	00	N
43	20230920	150748	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15830	-90	5	-0.57	15118151680	938938	66.19	15810	16600	15630	20650	11150	15920	16101.43	3.80	0	-112266	16666	16292	15796	15422	14926	16480	15610	188	4730	500	11780	10	1	37580642	5949	368.14	1.10	12	2.50	43.00	14358.00	21300	20230621	-25.68	14050	20221013	12.67	21300	-25.68	20230621	14510	9.10	20230822	21300	-25.68	20230621	14050	12.67	20221013	3.29	Y	178320	500	187 억		1429576	N	N	156067	N	00	N
44	20230920	140758	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15680	-240	5	-1.51	14303635160	887090	62.53	15810	16600	15630	20650	11150	15920	16124.33	3.80	0	-101433	16666	16292	15796	15422	14926	16480	15610	188	4730	500	11780	10	1	37580642	5893	364.65	1.09	12	2.36	43.00	14358.00	21300	20230621	-26.38	14050	20221013	11.60	21300	-26.38	20230621	14510	8.06	20230822	21300	-26.38	20230621	14050	11.60	20221013	3.29	Y	178320	500	187 억		1429576	N	N	156067	N	00	N
45	20230920	130753	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15760	-160	5	-1.01	12920641350	799111	56.33	15810	16600	15740	20650	11150	15920	16168.92	3.80	0	-81408	16666	16292	15796	15422	14926	16480	15610	188	4730	500	11780	10	1	37580642	5923	366.51	1.10	12	2.13	43.00	14358.00	21300	20230621	-26.01	14050	20221013	12.17	21300	-26.01	20230621	14510	8.61	20230822	21300	-26.01	20230621	14050	12.17	20221013	3.29	Y	178320	500	187 억		1429576	N	N	156067	N	00	N
46	20230920	120752	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15840	-80	5	-0.50	12272976420	758224	53.45	15810	16600	15740	20650	11150	15920	16186.65	3.80	0	-71073	16666	16292	15796	15422	14926	16480	15610	188	4730	500	11780	10	1	37580642	5953	368.37	1.10	12	2.02	43.00	14358.00	21300	20230621	-25.63	14050	20221013	12.74	21300	-25.63	20230621	14510	9.17	20230822	21300	-25.63	20230621	14050	12.74	20221013	3.29	Y	178320	500	187 억		1429576	N	N	156067	N	00	N
47	20230920	110801	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15910	-10	5	-0.06	11276398170	695586	49.03	15810	16600	15740	20650	11150	15920	16211.57	3.80	0	-51603	16666	16292	15796	15422	14926	16480	15610	188	4730	500	11780	10	1	37580642	5979	370.00	1.11	12	1.85	43.00	14358.00	21300	20230621	-25.31	14050	20221013	13.24	21300	-25.31	20230621	14510	9.65	20230822	21300	-25.31	20230621	14050	13.24	20221013	3.29	Y	178320	500	187 억		1429576	N	N	156067	N	00	N
48	20230920	100744	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	16330	410	2	2.58	8542869670	525011	37.01	15810	16600	15740	20650	11150	15920	16272.12	3.80	0	13186	16666	16292	15796	15422	14926	16480	15610	188	4730	500	11780	10	1	37580642	6137	379.77	1.14	12	1.40	43.00	14358.00	21300	20230621	-23.33	14050	20221013	16.23	21300	-23.33	20230621	14510	12.54	20230822	21300	-23.33	20230621	14050	16.23	20221013	3.29	Y	178320	500	187 억		1429576	N	N	156067	N	00	N
49	20230920	090754	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15960	40	2	0.25	724310420	45735	3.22	15810	16010	15740	20650	11150	15920	15836.22	3.80	0	7874	16666	16292	15796	15422	14926	16480	15610	188	4730	500	11780	10	1	37580642	5998	371.16	1.11	12	0.12	43.00	14358.00	21300	20230621	-25.07	14050	20221013	13.59	21300	-25.07	20230621	14510	9.99	20230822	21300	-25.07	20230621	14050	13.59	20221013	3.29	Y	178320	500	187 억		1429576	N	N	156067	N	00	N
50	20230919	160750	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15920	580	2	3.78	21926743120	1386664	364.93	15340	16170	15300	19940	10740	15340	15812.48	4.12	0	-75916	15960	15650	15450	15140	14940	15550	15040	188	4600	500	11350	10	1	37580642	5983	370.23	1.11	12	3.69	43.00	14358.00	21300	20230621	-25.26	14050	20221013	13.31	21300	-25.26	20230621	14510	9.72	20230822	21300	-25.26	20230621	14050	13.31	20221013	3.26	Y	178320	500	187 억		1548984	N	N	129991	N	00	N
51	20230919	150752	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15920	580	2	3.78	21052839220	1331836	350.50	15340	16170	15300	19940	10740	15340	15807.38	4.12	0	-91241	15960	15650	15450	15140	14940	15550	15040	188	4600	500	11350	10	1	37580642	5983	370.23	1.11	12	3.54	43.00	14358.00	21300	20230621	-25.26	14050	20221013	13.31	21300	-25.26	20230621	14510	9.72	20230822	21300	-25.26	20230621	14050	13.31	20221013	3.26	Y	178320	500	187 억		1548984	N	N	41351	N	00	N
52	20230919	140750	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15710	370	2	2.41	18025251270	1141050	300.29	15340	16170	15300	19940	10740	15340	15797.07	4.12	0	-118997	15960	15650	15450	15140	14940	15550	15040	188	4600	500	11350	10	1	37580642	5904	365.35	1.09	12	3.04	43.00	14358.00	21300	20230621	-26.24	14050	20221013	11.81	21300	-26.24	20230621	14510	8.27	20230822	21300	-26.24	20230621	14050	11.81	20221013	3.26	Y	178320	500	187 억		1548984	N	N	41351	N	00	N
53	20230919	130736	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15540	200	2	1.30	17155359020	1085252	285.61	15340	16170	15300	19940	10740	15340	15807.72	4.12	0	-112154	15960	15650	15450	15140	14940	15550	15040	188	4600	500	11350	10	1	37580642	5840	361.40	1.08	12	2.89	43.00	14358.00	21300	20230621	-27.04	14050	20221013	10.60	21300	-27.04	20230621	14510	7.10	20230822	21300	-27.04	20230621	14050	10.60	20221013	3.26	Y	178320	500	187 억		1548984	N	N	41351	N	00	N
54	20230919	120754	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15580	240	2	1.56	16136616020	1019991	268.43	15340	16170	15300	19940	10740	15340	15820.35	4.12	0	-108503	15960	15650	15450	15140	14940	15550	15040	188	4600	500	11350	10	1	37580642	5855	362.33	1.09	12	2.71	43.00	14358.00	21300	20230621	-26.85	14050	20221013	10.89	21300	-26.85	20230621	14510	7.37	20230822	21300	-26.85	20230621	14050	10.89	20221013	3.26	Y	178320	500	187 억		1548984	N	N	41351	N	00	N
55	20230919	110757	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15560	220	2	1.43	10975078670	692693	182.30	15340	16170	15300	19940	10740	15340	15844.07	4.12	0	-3998	15960	15650	15450	15140	14940	15550	15040	188	4600	500	11350	10	1	37580642	5848	361.86	1.08	12	1.84	43.00	14358.00	21300	20230621	-26.95	14050	20221013	10.75	21300	-26.95	20230621	14510	7.24	20230822	21300	-26.95	20230621	14050	10.75	20221013	3.26	Y	178320	500	187 억		1548984	N	N	41351	N	00	N
56	20230919	100750	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	16090	750	2	4.89	7302082090	458948	120.78	15340	16170	15300	19940	10740	15340	15910.48	4.12	0	52803	15960	15650	15450	15140	14940	15550	15040	188	4600	500	11350	10	1	37580642	6047	374.19	1.12	12	1.22	43.00	14358.00	21300	20230621	-24.46	14050	20221013	14.52	21300	-24.46	20230621	14510	10.89	20230822	21300	-24.46	20230621	14050	14.52	20221013	3.26	Y	178320	500	187 억		1548984	N	N	41351	N	00	N
57	20230919	090747	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15330	-10	5	-0.07	74580240	4863	1.28	15340	15350	15320	19940	10740	15340	15336.26	4.12	0	-2288	15960	15650	15450	15140	14940	15550	15040	188	4600	500	11350	10	1	37580642	5761	356.51	1.07	12	0.01	43.00	14358.00	21300	20230621	-28.03	14050	20221013	9.11	21300	-28.03	20230621	14510	5.65	20230822	21300	-28.03	20230621	14050	9.11	20221013	3.26	Y	178320	500	187 억		1548984	N	N	41351	N	00	N
58	20230918	160750	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15340	-580	5	-3.64	5848764530	378374	92.81	15740	15760	15250	20650	11150	15920	15457.69	4.23	0	-41446	16253	16086	15923	15756	15593	16170	15840	188	4730	500	11780	10	1	37580642	5765	356.74	1.07	12	1.01	43.00	14358.00	21300	20230621	-27.98	14050	20221013	9.18	21300	-27.98	20230621	14510	5.72	20230822	21300	-27.98	20230621	14050	9.18	20221013	3.34	Y	178320	500	187 억		1589287	N	N	41351	N	00	N
59	20230918	150748	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15280	-640	5	-4.02	5499859540	355564	87.21	15740	15760	15270	20650	11150	15920	15467.91	4.23	0	-38287	16253	16086	15923	15756	15593	16170	15840	188	4730	500	11780	10	1	37580642	5742	355.35	1.06	12	0.95	43.00	14358.00	21300	20230621	-28.26	14050	20221013	8.75	21300	-28.26	20230621	14510	5.31	20230822	21300	-28.26	20230621	14050	8.75	20221013	3.34	Y	178320	500	187 억		1589287	N	N	52411	N	00	N
60	20230918	140809	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15360	-560	5	-3.52	4360943990	281304	69.00	15740	15760	15360	20650	11150	15920	15502.51	4.23	0	-31225	16253	16086	15923	15756	15593	16170	15840	188	4730	500	11780	10	1	37580642	5772	357.21	1.07	12	0.75	43.00	14358.00	21300	20230621	-27.89	14050	20221013	9.32	21300	-27.89	20230621	14510	5.86	20230822	21300	-27.89	20230621	14050	9.32	20221013	3.34	Y	178320	500	187 억		1589287	N	N	52411	N	00	N
61	20230918	130748	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15440	-480	5	-3.02	3615621640	232933	57.13	15740	15760	15440	20650	11150	15920	15522.05	4.23	0	-27990	16253	16086	15923	15756	15593	16170	15840	188	4730	500	11780	10	1	37580642	5802	359.07	1.08	12	0.62	43.00	14358.00	21300	20230621	-27.51	14050	20221013	9.89	21300	-27.51	20230621	14510	6.41	20230822	21300	-27.51	20230621	14050	9.89	20221013	3.34	Y	178320	500	187 억		1589287	N	N	52411	N	00	N
62	20230918	120753	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15450	-470	5	-2.95	3117904180	200743	49.24	15740	15760	15440	20650	11150	15920	15531.70	4.23	0	-27163	16253	16086	15923	15756	15593	16170	15840	188	4730	500	11780	10	1	37580642	5806	359.30	1.08	12	0.53	43.00	14358.00	21300	20230621	-27.46	14050	20221013	9.96	21300	-27.46	20230621	14510	6.48	20230822	21300	-27.46	20230621	14050	9.96	20221013	3.34	Y	178320	500	187 억		1589287	N	N	52411	N	00	N
63	20230918	110740	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15520	-400	5	-2.51	2192234240	140918	34.56	15740	15760	15500	20650	11150	15920	15556.65	4.23	0	-20653	16253	16086	15923	15756	15593	16170	15840	188	4730	500	11780	10	1	37580642	5833	360.93	1.08	12	0.37	43.00	14358.00	21300	20230621	-27.14	14050	20221013	10.46	21300	-27.14	20230621	14510	6.96	20230822	21300	-27.14	20230621	14050	10.46	20221013	3.34	Y	178320	500	187 억		1589287	N	N	52411	N	00	N
64	20230918	100736	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15540	-380	5	-2.39	1386026670	88995	21.83	15740	15760	15500	20650	11150	15920	15573.96	4.23	0	-20768	16253	16086	15923	15756	15593	16170	15840	188	4730	500	11780	10	1	37580642	5840	361.40	1.08	12	0.24	43.00	14358.00	21300	20230621	-27.04	14050	20221013	10.60	21300	-27.04	20230621	14510	7.10	20230822	21300	-27.04	20230621	14050	10.60	20221013	3.34	Y	178320	500	187 억		1589287	N	N	52411	N	00	N
65	20230918	090739	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15600	-320	5	-2.01	360273040	23063	5.66	15740	15760	15500	20650	11150	15920	15620.44	4.23	0	-6015	16253	16086	15923	15756	15593	16170	15840	188	4730	500	11780	10	1	37580642	5863	362.79	1.09	12	0.06	43.00	14358.00	21300	20230621	-26.76	14050	20221013	11.03	21300	-26.76	20230621	14510	7.51	20230822	21300	-26.76	20230621	14050	11.03	20221013	3.34	Y	178320	500	187 억		1589287	N	N	52411	N	00	N
66	20230915	160745	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15920	40	2	0.25	6327902730	398413	56.88	15900	16090	15760	20600	11120	15880	15882.75	4.20	0	13372	16646	16262	15876	15492	15106	16070	15300	188	4720	500	11750	10	1	37580642	5983	370.23	1.11	12	1.06	43.00	14358.00	21300	20230621	-25.26	14050	20221013	13.31	21300	-25.26	20230621	14510	9.72	20230822	21300	-25.26	20230621	14050	13.31	20221013	3.30	Y	178320	500	187 억		1578883	N	N	52411	N	00	N
67	20230915	150745	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15870	-10	5	-0.06	5674785120	357318	51.01	15900	16090	15760	20600	11120	15880	15881.61	4.20	0	4019	16646	16262	15876	15492	15106	16070	15300	188	4720	500	11750	10	1	37580642	5964	369.07	1.11	12	0.95	43.00	14358.00	21300	20230621	-25.49	14050	20221013	12.95	21300	-25.49	20230621	14510	9.37	20230822	21300	-25.49	20230621	14050	12.95	20221013	3.30	Y	178320	500	187 억		1578883	N	N	90764	N	00	N
68	20230915	140745	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15830	-50	5	-0.31	4749618280	298771	42.65	15900	16090	15780	20600	11120	15880	15897.19	4.20	0	-3629	16646	16262	15876	15492	15106	16070	15300	188	4720	500	11750	10	1	37580642	5949	368.14	1.10	12	0.80	43.00	14358.00	21300	20230621	-25.68	14050	20221013	12.67	21300	-25.68	20230621	14510	9.10	20230822	21300	-25.68	20230621	14050	12.67	20221013	3.30	Y	178320	500	187 억		1578883	N	N	90764	N	00	N
69	20230915	130738	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15830	-50	5	-0.31	3928545460	246821	35.24	15900	16090	15780	20600	11120	15880	15916.58	4.20	0	-1827	16646	16262	15876	15492	15106	16070	15300	188	4720	500	11750	10	1	37580642	5949	368.14	1.10	12	0.66	43.00	14358.00	21300	20230621	-25.68	14050	20221013	12.67	21300	-25.68	20230621	14510	9.10	20230822	21300	-25.68	20230621	14050	12.67	20221013	3.30	Y	178320	500	187 억		1578883	N	N	90764	N	00	N
70	20230915	120746	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15920	40	2	0.25	3288579230	206449	29.47	15900	16090	15780	20600	11120	15880	15929.26	4.20	0	2909	16646	16262	15876	15492	15106	16070	15300	188	4720	500	11750	10	1	37580642	5983	370.23	1.11	12	0.55	43.00	14358.00	21300	20230621	-25.26	14050	20221013	13.31	21300	-25.26	20230621	14510	9.72	20230822	21300	-25.26	20230621	14050	13.31	20221013	3.30	Y	178320	500	187 억		1578883	N	N	90764	N	00	N
71	20230915	110752	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15880	0	3	0.00	2435768230	152789	21.81	15900	16090	15780	20600	11120	15880	15942.04	4.20	0	13113	16646	16262	15876	15492	15106	16070	15300	188	4720	500	11750	10	1	37580642	5968	369.30	1.11	12	0.41	43.00	14358.00	21300	20230621	-25.45	14050	20221013	13.02	21300	-25.45	20230621	14510	9.44	20230822	21300	-25.45	20230621	14050	13.02	20221013	3.30	Y	178320	500	187 억		1578883	N	N	90764	N	00	N
72	20230915	100749	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15920	40	2	0.25	1954846730	122543	17.49	15900	16090	15780	20600	11120	15880	15952.33	4.20	0	20929	16646	16262	15876	15492	15106	16070	15300	188	4720	500	11750	10	1	37580642	5983	370.23	1.11	12	0.33	43.00	14358.00	21300	20230621	-25.26	14050	20221013	13.31	21300	-25.26	20230621	14510	9.72	20230822	21300	-25.26	20230621	14050	13.31	20221013	3.30	Y	178320	500	187 억		1578883	N	N	90764	N	00	N
73	20230915	090739	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15910	30	2	0.19	197040490	12435	1.78	15900	15940	15780	20600	11120	15880	15845.64	4.20	0	879	16646	16262	15876	15492	15106	16070	15300	188	4720	500	11750	10	1	37580642	5979	370.00	1.11	12	0.03	43.00	14358.00	21300	20230621	-25.31	14050	20221013	13.24	21300	-25.31	20230621	14510	9.65	20230822	21300	-25.31	20230621	14050	13.24	20221013	3.30	Y	178320	500	187 억		1578883	N	N	90764	N	00	N
74	20230914	160748	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15880	50	2	0.32	11023747450	696818	112.12	16160	16260	15490	20550	11090	15830	15820.05	4.61	0	-121899	16683	16256	15733	15306	14783	16470	15520	188	4720	500	11710	10	1	37580642	5968	369.30	1.11	12	1.85	43.00	14358.00	21300	20230621	-25.45	14050	20221013	13.02	21300	-25.45	20230621	14510	9.44	20230822	21300	-25.45	20230621	14050	13.02	20221013	3.29	Y	178320	500	187 억		1732714	N	N	90764	N	00	N
75	20230914	150726	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15880	50	2	0.32	9684284430	612522	98.56	16160	16260	15490	20550	11090	15830	15810.51	4.61	0	-106392	16683	16256	15733	15306	14783	16470	15520	188	4720	500	11710	10	1	37580642	5968	369.30	1.11	12	1.63	43.00	14358.00	21300	20230621	-25.45	14050	20221013	13.02	21300	-25.45	20230621	14510	9.44	20230822	21300	-25.45	20230621	14050	13.02	20221013	3.29	Y	178320	500	187 억		1732714	N	N	59395	N	00	N
76	20230914	140739	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15830	0	3	0.00	8503321150	537970	86.56	16160	16260	15490	20550	11090	15830	15806.31	4.61	0	-113523	16683	16256	15733	15306	14783	16470	15520	188	4720	500	11710	10	1	37580642	5949	368.14	1.10	12	1.43	43.00	14358.00	21300	20230621	-25.68	14050	20221013	12.67	21300	-25.68	20230621	14510	9.10	20230822	21300	-25.68	20230621	14050	12.67	20221013	3.29	Y	178320	500	187 억		1732714	N	N	59395	N	00	N
77	20230914	130725	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15830	0	3	0.00	7615588420	481986	77.55	16160	16260	15490	20550	11090	15830	15800.43	4.61	0	-122441	16683	16256	15733	15306	14783	16470	15520	188	4720	500	11710	10	1	37580642	5949	368.14	1.10	12	1.28	43.00	14358.00	21300	20230621	-25.68	14050	20221013	12.67	21300	-25.68	20230621	14510	9.10	20230822	21300	-25.68	20230621	14050	12.67	20221013	3.29	Y	178320	500	187 억		1732714	N	N	59395	N	00	N
78	20230914	120734	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15830	0	3	0.00	6884485890	435849	70.13	16160	16260	15490	20550	11090	15830	15795.57	4.61	0	-134773	16683	16256	15733	15306	14783	16470	15520	188	4720	500	11710	10	1	37580642	5949	368.14	1.10	12	1.16	43.00	14358.00	21300	20230621	-25.68	14050	20221013	12.67	21300	-25.68	20230621	14510	9.10	20230822	21300	-25.68	20230621	14050	12.67	20221013	3.29	Y	178320	500	187 억		1732714	N	N	59395	N	00	N
79	20230914	110728	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15510	-320	5	-2.02	5854344310	370293	59.58	16160	16260	15490	20550	11090	15830	15810.03	4.61	0	-145542	16683	16256	15733	15306	14783	16470	15520	188	4720	500	11710	10	1	37580642	5829	360.70	1.08	12	0.99	43.00	14358.00	21300	20230621	-27.18	14050	20221013	10.39	21300	-27.18	20230621	14510	6.89	20230822	21300	-27.18	20230621	14050	10.39	20221013	3.29	Y	178320	500	187 억		1732714	N	N	59395	N	00	N
80	20230914	100722	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15650	-180	5	-1.14	4391307610	276222	44.45	16160	16260	15600	20550	11090	15830	15897.77	4.61	0	-102543	16683	16256	15733	15306	14783	16470	15520	188	4720	500	11710	10	1	37580642	5881	363.95	1.09	12	0.74	43.00	14358.00	21300	20230621	-26.53	14050	20221013	11.39	21300	-26.53	20230621	14510	7.86	20230822	21300	-26.53	20230621	14050	11.39	20221013	3.29	Y	178320	500	187 억		1732714	N	N	59395	N	00	N
81	20230914	090736	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15960	130	2	0.82	1739279460	108017	17.38	16160	16260	15900	20550	11090	15830	16102.16	4.61	0	-31857	16683	16256	15733	15306	14783	16470	15520	188	4720	500	11710	10	1	37580642	5998	371.16	1.11	12	0.29	43.00	14358.00	21300	20230621	-25.07	14050	20221013	13.59	21300	-25.07	20230621	14510	9.99	20230822	21300	-25.07	20230621	14050	13.59	20221013	3.29	Y	178320	500	187 억		1732714	N	N	59395	N	00	N
82	20230913	160741	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15830	110	2	0.70	9612863570	614505	190.52	15760	16160	15210	20400	11010	15720	15643.01	4.80	0	-59304	16006	15862	15656	15512	15306	15935	15585	188	4680	500	11630	10	1	37580642	5949	368.14	1.10	12	1.64	43.00	14358.00	21300	20230621	-25.68	14050	20221013	12.67	21300	-25.68	20230621	14510	9.10	20230822	21300	-25.68	20230621	14050	12.67	20221013	3.26	Y	178320	500	187 억		1803487	N	N	59395	N	00	N
83	20230913	150734	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15670	-50	5	-0.32	9205451820	588634	182.50	15760	16160	15210	20400	11010	15720	15638.65	4.80	0	-62129	16006	15862	15656	15512	15306	15935	15585	188	4680	500	11630	10	1	37580642	5889	364.42	1.09	12	1.57	43.00	14358.00	21300	20230621	-26.43	14050	20221013	11.53	21300	-26.43	20230621	14510	7.99	20230822	21300	-26.43	20230621	14050	11.53	20221013	3.26	Y	178320	500	187 억		1803487	N	N	58100	N	00	N
84	20230913	140740	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15490	-230	5	-1.46	5647706380	364163	112.90	15760	16000	15210	20400	11010	15720	15508.65	4.80	0	-54863	16006	15862	15656	15512	15306	15935	15585	188	4680	500	11630	10	1	37580642	5821	360.23	1.08	12	0.97	43.00	14358.00	21300	20230621	-27.28	14050	20221013	10.25	21300	-27.28	20230621	14510	6.75	20230822	21300	-27.28	20230621	14050	10.25	20221013	3.26	Y	178320	500	187 억		1803487	N	N	58100	N	00	N
85	20230913	130717	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15430	-290	5	-1.84	5148533810	331895	102.90	15760	16000	15210	20400	11010	15720	15512.45	4.80	0	-59439	16006	15862	15656	15512	15306	15935	15585	188	4680	500	11630	10	1	37580642	5799	358.84	1.07	12	0.88	43.00	14358.00	21300	20230621	-27.56	14050	20221013	9.82	21300	-27.56	20230621	14510	6.34	20230822	21300	-27.56	20230621	14050	9.82	20221013	3.26	Y	178320	500	187 억		1803487	N	N	58100	N	00	N
86	20230913	120735	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15370	-350	5	-2.23	4804540910	309566	95.98	15760	16000	15210	20400	11010	15720	15520.16	4.80	0	-62575	16006	15862	15656	15512	15306	15935	15585	188	4680	500	11630	10	1	37580642	5776	357.44	1.07	12	0.82	43.00	14358.00	21300	20230621	-27.84	14050	20221013	9.40	21300	-27.84	20230621	14510	5.93	20230822	21300	-27.84	20230621	14050	9.40	20221013	3.26	Y	178320	500	187 억		1803487	N	N	58100	N	00	N
87	20230913	110736	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15250	-470	5	-2.99	3869832340	248518	77.05	15760	16000	15210	20400	11010	15720	15571.56	4.80	0	-66109	16006	15862	15656	15512	15306	15935	15585	188	4680	500	11630	10	1	37580642	5731	354.65	1.06	12	0.66	43.00	14358.00	21300	20230621	-28.40	14050	20221013	8.54	21300	-28.40	20230621	14510	5.10	20230822	21300	-28.40	20230621	14050	8.54	20221013	3.26	Y	178320	500	187 억		1803487	N	N	58100	N	00	N
88	20230913	100729	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15530	-190	5	-1.21	2269787720	144252	44.72	15760	16000	15530	20400	11010	15720	15734.89	4.80	0	-43992	16006	15862	15656	15512	15306	15935	15585	188	4680	500	11630	10	1	37580642	5836	361.16	1.08	12	0.38	43.00	14358.00	21300	20230621	-27.09	14050	20221013	10.53	21300	-27.09	20230621	14510	7.03	20230822	21300	-27.09	20230621	14050	10.53	20221013	3.26	Y	178320	500	187 억		1803487	N	N	58100	N	00	N
89	20230913	090721	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15890	170	2	1.08	544802090	34218	10.61	15760	16000	15760	20400	11010	15720	15922.30	4.80	0	-6489	16006	15862	15656	15512	15306	15935	15585	188	4680	500	11630	10	1	37580642	5972	369.53	1.11	12	0.09	43.00	14358.00	21300	20230621	-25.40	14050	20221013	13.10	21300	-25.40	20230621	14510	9.51	20230822	21300	-25.40	20230621	14050	13.10	20221013	3.26	Y	178320	500	187 억		1803487	N	N	58100	N	00	N
90	20230912	160718	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15720	250	2	1.62	5038621550	321221	148.89	15500	15800	15450	20100	10830	15470	15685.78	4.90	0	-35743	15763	15616	15413	15266	15063	15690	15340	188	4630	500	11440	10	1	37580642	5908	365.58	1.09	12	0.85	43.00	14358.00	21300	20230621	-26.20	14050	20221013	11.89	21300	-26.20	20230621	14510	8.34	20230822	21300	-26.20	20230621	14050	11.89	20221013	3.29	Y	178320	500	187 억		1840902	N	N	58100	N	00	N
91	20230912	150726	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15690	220	2	1.42	4659269190	297067	137.70	15500	15800	15450	20100	10830	15470	15684.24	4.90	0	-27260	15763	15616	15413	15266	15063	15690	15340	188	4630	500	11440	10	1	37580642	5896	364.88	1.09	12	0.79	43.00	14358.00	21300	20230621	-26.34	14050	20221013	11.67	21300	-26.34	20230621	14510	8.13	20230822	21300	-26.34	20230621	14050	11.67	20221013	3.29	Y	178320	500	187 억		1840902	N	N	24517	N	00	N
92	20230912	140724	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15690	220	2	1.42	3591684340	228849	106.08	15500	15800	15450	20100	10830	15470	15694.56	4.90	0	-9870	15763	15616	15413	15266	15063	15690	15340	188	4630	500	11440	10	1	37580642	5896	364.88	1.09	12	0.61	43.00	14358.00	21300	20230621	-26.34	14050	20221013	11.67	21300	-26.34	20230621	14510	8.13	20230822	21300	-26.34	20230621	14050	11.67	20221013	3.29	Y	178320	500	187 억		1840902	N	N	24517	N	00	N
93	20230912	130716	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15770	300	2	1.94	2891378130	184376	85.46	15500	15800	15450	20100	10830	15470	15681.97	4.90	0	2941	15763	15616	15413	15266	15063	15690	15340	188	4630	500	11440	10	1	37580642	5926	366.74	1.10	12	0.49	43.00	14358.00	21300	20230621	-25.96	14050	20221013	12.24	21300	-25.96	20230621	14510	8.68	20230822	21300	-25.96	20230621	14050	12.24	20221013	3.29	Y	178320	500	187 억		1840902	N	N	24517	N	00	N
94	20230912	120713	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15660	190	2	1.23	2309640060	147348	68.30	15500	15800	15450	20100	10830	15470	15674.73	4.90	0	7971	15763	15616	15413	15266	15063	15690	15340	188	4630	500	11440	10	1	37580642	5885	364.19	1.09	12	0.39	43.00	14358.00	21300	20230621	-26.48	14050	20221013	11.46	21300	-26.48	20230621	14510	7.93	20230822	21300	-26.48	20230621	14050	11.46	20221013	3.29	Y	178320	500	187 억		1840902	N	N	24517	N	00	N
95	20230912	110720	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15610	140	2	0.90	2033136890	129687	60.11	15500	15800	15450	20100	10830	15470	15677.26	4.90	0	11117	15763	15616	15413	15266	15063	15690	15340	188	4630	500	11440	10	1	37580642	5866	363.02	1.09	12	0.35	43.00	14358.00	21300	20230621	-26.71	14050	20221013	11.10	21300	-26.71	20230621	14510	7.58	20230822	21300	-26.71	20230621	14050	11.10	20221013	3.29	Y	178320	500	187 억		1840902	N	N	24517	N	00	N
96	20230912	100713	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15620	150	2	0.97	1358427420	86678	40.18	15500	15770	15450	20100	10830	15470	15672.11	4.90	0	9013	15763	15616	15413	15266	15063	15690	15340	188	4630	500	11440	10	1	37580642	5870	363.26	1.09	12	0.23	43.00	14358.00	21300	20230621	-26.67	14050	20221013	11.17	21300	-26.67	20230621	14510	7.65	20230822	21300	-26.67	20230621	14050	11.17	20221013	3.29	Y	178320	500	187 억		1840902	N	N	24517	N	00	N
97	20230912	090731	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15610	140	2	0.90	238721340	15347	7.11	15500	15650	15450	20100	10830	15470	15554.92	4.90	0	4443	15763	15616	15413	15266	15063	15690	15340	188	4630	500	11440	10	1	37580642	5866	363.02	1.09	12	0.04	43.00	14358.00	21300	20230621	-26.71	14050	20221013	11.10	21300	-26.71	20230621	14510	7.58	20230822	21300	-26.71	20230621	14050	11.10	20221013	3.29	Y	178320	500	187 억		1840902	N	N	24517	N	00	N
98	20230911	160714	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15470	70	2	0.45	3301362700	214963	130.93	15360	15560	15210	20000	10780	15400	15357.75	4.92	0	-8097	15700	15550	15400	15250	15100	15475	15175	188	4600	500	11390	10	1	37580642	5814	359.77	1.08	12	0.57	43.00	14358.00	21300	20230621	-27.37	14050	20221013	10.11	21300	-27.37	20230621	14510	6.62	20230822	21300	-27.37	20230621	14050	10.11	20221013	3.34	Y	178320	500	187 억		1848822	N	N	24517	N	00	N
99	20230911	150719	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15520	120	2	0.78	3005300050	195859	119.30	15360	15560	15210	20000	10780	15400	15344.20	4.92	0	-4121	15700	15550	15400	15250	15100	15475	15175	188	4600	500	11390	10	1	37580642	5833	360.93	1.08	12	0.52	43.00	14358.00	21300	20230621	-27.14	14050	20221013	10.46	21300	-27.14	20230621	14510	6.96	20230822	21300	-27.14	20230621	14050	10.46	20221013	3.34	Y	178320	500	187 억		1848822	N	N	22559	N	00	N
100	20230911	140728	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15400	0	3	0.00	2411717800	157444	95.90	15360	15560	15210	20000	10780	15400	15317.94	4.92	0	-2198	15700	15550	15400	15250	15100	15475	15175	188	4600	500	11390	10	1	37580642	5787	358.14	1.07	12	0.42	43.00	14358.00	21300	20230621	-27.70	14050	20221013	9.61	21300	-27.70	20230621	14510	6.13	20230822	21300	-27.70	20230621	14050	9.61	20221013	3.34	Y	178320	500	187 억		1848822	N	N	22559	N	00	N
101	20230911	130703	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15300	-100	5	-0.65	1934655590	126474	77.03	15360	15560	15210	20000	10780	15400	15296.86	4.92	0	-7075	15700	15550	15400	15250	15100	15475	15175	188	4600	500	11390	10	1	37580642	5750	355.81	1.07	12	0.34	43.00	14358.00	21300	20230621	-28.17	14050	20221013	8.90	21300	-28.17	20230621	14510	5.44	20230822	21300	-28.17	20230621	14050	8.90	20221013	3.34	Y	178320	500	187 억		1848822	N	N	22559	N	00	N
102	20230911	120715	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15250	-150	5	-0.97	1636013990	106918	65.12	15360	15560	15210	20000	10780	15400	15301.58	4.92	0	-11442	15700	15550	15400	15250	15100	15475	15175	188	4600	500	11390	10	1	37580642	5731	354.65	1.06	12	0.28	43.00	14358.00	21300	20230621	-28.40	14050	20221013	8.54	21300	-28.40	20230621	14510	5.10	20230822	21300	-28.40	20230621	14050	8.54	20221013	3.34	Y	178320	500	187 억		1848822	N	N	22559	N	00	N
103	20230911	110703	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15230	-170	5	-1.10	1254697900	81891	49.88	15360	15560	15210	20000	10780	15400	15321.56	4.92	0	-9275	15700	15550	15400	15250	15100	15475	15175	188	4600	500	11390	10	1	37580642	5724	354.19	1.06	12	0.22	43.00	14358.00	21300	20230621	-28.50	14050	20221013	8.40	21300	-28.50	20230621	14510	4.96	20230822	21300	-28.50	20230621	14050	8.40	20221013	3.34	Y	178320	500	187 억		1848822	N	N	22559	N	00	N
104	20230911	100703	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15230	-170	5	-1.10	803672650	52277	31.84	15360	15560	15230	20000	10780	15400	15373.35	4.92	0	-6993	15700	15550	15400	15250	15100	15475	15175	188	4600	500	11390	10	1	37580642	5724	354.19	1.06	12	0.14	43.00	14358.00	21300	20230621	-28.50	14050	20221013	8.40	21300	-28.50	20230621	14510	4.96	20230822	21300	-28.50	20230621	14050	8.40	20221013	3.34	Y	178320	500	187 억		1848822	N	N	22559	N	00	N
105	20230911	090700	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15550	150	2	0.97	120917540	7838	4.77	15360	15560	15360	20000	10780	15400	15427.09	4.92	0	2346	15700	15550	15400	15250	15100	15475	15175	188	4600	500	11390	10	1	37580642	5844	361.63	1.08	12	0.02	43.00	14358.00	21300	20230621	-27.00	14050	20221013	10.68	21300	-27.00	20230621	14510	7.17	20230822	21300	-27.00	20230621	14050	10.68	20221013	3.34	Y	178320	500	187 억		1848822	N	N	22559	N	00	N
106	20230908	160719	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15400	-10	5	-0.06	2518999270	163513	61.70	15410	15550	15250	20000	10790	15410	15405.51	4.96	0	-6977	15936	15672	15526	15262	15116	15600	15190	188	4590	500	11400	10	1	37580642	5787	358.14	1.07	12	0.44	43.00	14358.00	21300	20230621	-27.70	14050	20221013	9.61	21300	-27.70	20230621	14510	6.13	20230822	21300	-27.70	20230621	14050	9.61	20221013	3.32	Y	178320	500	187 억		1863983	N	N	22559	N	00	N
107	20230908	150716	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15440	30	2	0.19	2316563540	150373	56.74	15410	15550	15250	20000	10790	15410	15405.45	4.96	0	-7363	15936	15672	15526	15262	15116	15600	15190	188	4590	500	11400	10	1	37580642	5802	359.07	1.08	12	0.40	43.00	14358.00	21300	20230621	-27.51	14050	20221013	9.89	21300	-27.51	20230621	14510	6.41	20230822	21300	-27.51	20230621	14050	9.89	20221013	3.32	Y	178320	500	187 억		1863983	N	N	13841	N	00	N
108	20230908	140709	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15450	40	2	0.26	2041519240	132548	50.01	15410	15550	15250	20000	10790	15410	15402.11	4.96	0	-3655	15936	15672	15526	15262	15116	15600	15190	188	4590	500	11400	10	1	37580642	5806	359.30	1.08	12	0.35	43.00	14358.00	21300	20230621	-27.46	14050	20221013	9.96	21300	-27.46	20230621	14510	6.48	20230822	21300	-27.46	20230621	14050	9.96	20221013	3.32	Y	178320	500	187 억		1863983	N	N	13841	N	00	N
109	20230908	130718	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15420	10	2	0.06	1705237490	110772	41.80	15410	15550	15250	20000	10790	15410	15394.12	4.96	0	4998	15936	15672	15526	15262	15116	15600	15190	188	4590	500	11400	10	1	37580642	5795	358.60	1.07	12	0.29	43.00	14358.00	21300	20230621	-27.61	14050	20221013	9.75	21300	-27.61	20230621	14510	6.27	20230822	21300	-27.61	20230621	14050	9.75	20221013	3.32	Y	178320	500	187 억		1863983	N	N	13841	N	00	N
110	20230908	120726	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15410	0	3	0.00	1472059180	95645	36.09	15410	15550	15250	20000	10790	15410	15390.86	4.96	0	2134	15936	15672	15526	15262	15116	15600	15190	188	4590	500	11400	10	1	37580642	5791	358.37	1.07	12	0.25	43.00	14358.00	21300	20230621	-27.65	14050	20221013	9.68	21300	-27.65	20230621	14510	6.20	20230822	21300	-27.65	20230621	14050	9.68	20221013	3.32	Y	178320	500	187 억		1863983	N	N	13841	N	00	N
111	20230908	110723	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15340	-70	5	-0.45	1254042770	81489	30.75	15410	15550	15250	20000	10790	15410	15389.10	4.96	0	1638	15936	15672	15526	15262	15116	15600	15190	188	4590	500	11400	10	1	37580642	5765	356.74	1.07	12	0.22	43.00	14358.00	21300	20230621	-27.98	14050	20221013	9.18	21300	-27.98	20230621	14510	5.72	20230822	21300	-27.98	20230621	14050	9.18	20221013	3.32	Y	178320	500	187 억		1863983	N	N	13841	N	00	N
112	20230908	100714	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15300	-110	5	-0.71	960362400	62399	23.54	15410	15550	15250	20000	10790	15410	15390.66	4.96	0	3115	15936	15672	15526	15262	15116	15600	15190	188	4590	500	11400	10	1	37580642	5750	355.81	1.07	12	0.17	43.00	14358.00	21300	20230621	-28.17	14050	20221013	8.90	21300	-28.17	20230621	14510	5.44	20230822	21300	-28.17	20230621	14050	8.90	20221013	3.32	Y	178320	500	187 억		1863983	N	N	13841	N	00	N
113	20230908	090719	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15500	90	2	0.58	115630580	7505	2.83	15410	15530	15350	20000	10790	15410	15407.13	4.96	0	2717	15936	15672	15526	15262	15116	15600	15190	188	4590	500	11400	10	1	37580642	5825	360.47	1.08	12	0.02	43.00	14358.00	21300	20230621	-27.23	14050	20221013	10.32	21300	-27.23	20230621	14510	6.82	20230822	21300	-27.23	20230621	14050	10.32	20221013	3.32	Y	178320	500	187 억		1863983	N	N	13841	N	00	N
114	20230907	160708	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15410	-250	5	-1.60	4096991290	264134	102.44	15500	15790	15380	20350	10970	15660	15511.36	4.82	0	58547	16000	15830	15740	15570	15480	15785	15525	188	4690	500	11580	10	1	37580642	5791	358.37	1.07	12	0.70	43.00	14358.00	21300	20230621	-27.65	14050	20221013	9.68	21300	-27.65	20230621	14510	6.20	20230822	21300	-27.65	20230621	14050	9.68	20221013	3.31	Y	178320	500	187 억		1809831	N	N	13841	N	00	N
115	20230907	150713	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15450	-210	5	-1.34	3902975410	251579	97.58	15500	15790	15380	20350	10970	15660	15513.92	4.82	0	57988	16000	15830	15740	15570	15480	15785	15525	188	4690	500	11580	10	1	37580642	5806	359.30	1.08	12	0.67	43.00	14358.00	21300	20230621	-27.46	14050	20221013	9.96	21300	-27.46	20230621	14510	6.48	20230822	21300	-27.46	20230621	14050	9.96	20221013	3.31	Y	178320	500	187 억		1809831	N	N	29531	N	00	N
116	20230907	140709	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15470	-190	5	-1.21	3083091210	198467	76.98	15500	15790	15410	20350	10970	15660	15534.53	4.82	0	36330	16000	15830	15740	15570	15480	15785	15525	188	4690	500	11580	10	1	37580642	5814	359.77	1.08	12	0.53	43.00	14358.00	21300	20230621	-27.37	14050	20221013	10.11	21300	-27.37	20230621	14510	6.62	20230822	21300	-27.37	20230621	14050	10.11	20221013	3.31	Y	178320	500	187 억		1809831	N	N	29531	N	00	N
117	20230907	130708	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15520	-140	5	-0.89	2307757120	148442	57.57	15500	15790	15410	20350	10970	15660	15546.52	4.82	0	20500	16000	15830	15740	15570	15480	15785	15525	188	4690	500	11580	10	1	37580642	5833	360.93	1.08	12	0.39	43.00	14358.00	21300	20230621	-27.14	14050	20221013	10.46	21300	-27.14	20230621	14510	6.96	20230822	21300	-27.14	20230621	14050	10.46	20221013	3.31	Y	178320	500	187 억		1809831	N	N	29531	N	00	N
118	20230907	120717	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15440	-220	5	-1.40	1646795750	105751	41.02	15500	15790	15430	20350	10970	15660	15572.39	4.82	0	7870	16000	15830	15740	15570	15480	15785	15525	188	4690	500	11580	10	1	37580642	5802	359.07	1.08	12	0.28	43.00	14358.00	21300	20230621	-27.51	14050	20221013	9.89	21300	-27.51	20230621	14510	6.41	20230822	21300	-27.51	20230621	14050	9.89	20221013	3.31	Y	178320	500	187 억		1809831	N	N	29531	N	00	N
119	20230907	110715	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15480	-180	5	-1.15	1248078920	80011	31.03	15500	15790	15450	20350	10970	15660	15598.84	4.82	0	6804	16000	15830	15740	15570	15480	15785	15525	188	4690	500	11580	10	1	37580642	5817	360.00	1.08	12	0.21	43.00	14358.00	21300	20230621	-27.32	14050	20221013	10.18	21300	-27.32	20230621	14510	6.69	20230822	21300	-27.32	20230621	14050	10.18	20221013	3.31	Y	178320	500	187 억		1809831	N	N	29531	N	00	N
120	20230907	100713	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15620	-40	5	-0.26	683856510	43673	16.94	15500	15790	15500	20350	10970	15660	15658.57	4.82	0	7313	16000	15830	15740	15570	15480	15785	15525	188	4690	500	11580	10	1	37580642	5870	363.26	1.09	12	0.12	43.00	14358.00	21300	20230621	-26.67	14050	20221013	11.17	21300	-26.67	20230621	14510	7.65	20230822	21300	-26.67	20230621	14050	11.17	20221013	3.31	Y	178320	500	187 억		1809831	N	N	29531	N	00	N
121	20230907	090723	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15710	50	2	0.32	144931460	9297	3.61	15500	15750	15500	20350	10970	15660	15589.06	4.82	0	3809	16000	15830	15740	15570	15480	15785	15525	188	4690	500	11580	10	1	37580642	5904	365.35	1.09	12	0.02	43.00	14358.00	21300	20230621	-26.24	14050	20221013	11.81	21300	-26.24	20230621	14510	8.27	20230822	21300	-26.24	20230621	14050	11.81	20221013	3.31	Y	178320	500	187 억		1809831	N	N	29531	N	00	N
122	20230906	160710	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15660	-260	5	-1.63	4045310780	257098	116.70	15870	15910	15650	20650	11150	15920	15734.64	4.83	0	-10677	16333	16126	15943	15736	15553	16035	15645	188	4730	500	11780	10	1	37580642	5885	364.19	1.09	12	0.68	43.00	14358.00	21300	20230621	-26.48	14050	20221013	11.46	21300	-26.48	20230621	14510	7.93	20230822	21300	-26.48	20230621	14050	11.46	20221013	3.33	Y	178320	500	187 억		1815299	N	N	29531	N	00	N
123	20230906	150711	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15670	-250	5	-1.57	3796535990	241212	109.49	15870	15910	15650	20650	11150	15920	15739.41	4.83	0	-6857	16333	16126	15943	15736	15553	16035	15645	188	4730	500	11780	10	1	37580642	5889	364.42	1.09	12	0.64	43.00	14358.00	21300	20230621	-26.43	14050	20221013	11.53	21300	-26.43	20230621	14510	7.99	20230822	21300	-26.43	20230621	14050	11.53	20221013	3.33	Y	178320	500	187 억		1815299	N	N	16462	N	00	N
124	20230906	140712	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15740	-180	5	-1.13	2988929030	189771	86.14	15870	15910	15650	20650	11150	15920	15750.18	4.83	0	-3287	16333	16126	15943	15736	15553	16035	15645	188	4730	500	11780	10	1	37580642	5915	366.05	1.10	12	0.50	43.00	14358.00	21300	20230621	-26.10	14050	20221013	12.03	21300	-26.10	20230621	14510	8.48	20230822	21300	-26.10	20230621	14050	12.03	20221013	3.33	Y	178320	500	187 억		1815299	N	N	16462	N	00	N
125	20230906	130704	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15770	-150	5	-0.94	2381019570	151173	68.62	15870	15910	15650	20650	11150	15920	15750.28	4.83	0	5322	16333	16126	15943	15736	15553	16035	15645	188	4730	500	11780	10	1	37580642	5926	366.74	1.10	12	0.40	43.00	14358.00	21300	20230621	-25.96	14050	20221013	12.24	21300	-25.96	20230621	14510	8.68	20230822	21300	-25.96	20230621	14050	12.24	20221013	3.33	Y	178320	500	187 억		1815299	N	N	16462	N	00	N
126	20230906	120717	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15760	-160	5	-1.01	2158986770	137098	62.23	15870	15910	15650	20650	11150	15920	15747.75	4.83	0	2386	16333	16126	15943	15736	15553	16035	15645	188	4730	500	11780	10	1	37580642	5923	366.51	1.10	12	0.36	43.00	14358.00	21300	20230621	-26.01	14050	20221013	12.17	21300	-26.01	20230621	14510	8.61	20230822	21300	-26.01	20230621	14050	12.17	20221013	3.33	Y	178320	500	187 억		1815299	N	N	16462	N	00	N
127	20230906	110719	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15710	-210	5	-1.32	1848771500	117395	53.29	15870	15910	15650	20650	11150	15920	15748.28	4.83	0	-2634	16333	16126	15943	15736	15553	16035	15645	188	4730	500	11780	10	1	37580642	5904	365.35	1.09	12	0.31	43.00	14358.00	21300	20230621	-26.24	14050	20221013	11.81	21300	-26.24	20230621	14510	8.27	20230822	21300	-26.24	20230621	14050	11.81	20221013	3.33	Y	178320	500	187 억		1815299	N	N	16462	N	00	N
128	20230906	100656	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15700	-220	5	-1.38	1283576100	81439	36.97	15870	15910	15650	20650	11150	15920	15761.17	4.83	0	-4147	16333	16126	15943	15736	15553	16035	15645	188	4730	500	11780	10	1	37580642	5900	365.12	1.09	12	0.22	43.00	14358.00	21300	20230621	-26.29	14050	20221013	11.74	21300	-26.29	20230621	14510	8.20	20230822	21300	-26.29	20230621	14050	11.74	20221013	3.33	Y	178320	500	187 억		1815299	N	N	16462	N	00	N
129	20230906	090703	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15800	-120	5	-0.75	184572660	11683	5.30	15870	15890	15740	20650	11150	15920	15798.27	4.83	0	1455	16333	16126	15943	15736	15553	16035	15645	188	4730	500	11780	10	1	37580642	5938	367.44	1.10	12	0.03	43.00	14358.00	21300	20230621	-25.82	14050	20221013	12.46	21300	-25.82	20230621	14510	8.89	20230822	21300	-25.82	20230621	14050	12.46	20221013	3.33	Y	178320	500	187 억		1815299	N	N	16462	N	00	N
130	20230905	160704	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15920	-130	5	-0.81	3498873070	219784	103.48	15990	16150	15760	20850	11240	16050	15919.60	4.73	0	26580	16316	16182	16046	15912	15776	16115	15845	188	4800	500	11870	10	1	37580642	5983	370.23	1.11	12	0.58	43.00	14358.00	21300	20230621	-25.26	14050	20221013	13.31	21300	-25.26	20230621	14510	9.72	20230822	21300	-25.26	20230621	14050	13.31	20221013	3.39	Y	178320	500	187 억		1776756	N	N	16462	N	00	N
131	20230905	150714	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15980	-70	5	-0.44	3355662790	210800	99.25	15990	16150	15760	20850	11240	16050	15918.70	4.73	0	26802	16316	16182	16046	15912	15776	16115	15845	188	4800	500	11870	10	1	37580642	6005	371.63	1.11	12	0.56	43.00	14358.00	21300	20230621	-24.98	14050	20221013	13.74	21300	-24.98	20230621	14510	10.13	20230822	21300	-24.98	20230621	14050	13.74	20221013	3.39	Y	178320	500	187 억		1776756	N	N	33016	N	00	N
132	20230905	140714	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15970	-80	5	-0.50	3014695100	189416	89.18	15990	16150	15760	20850	11240	16050	15915.74	4.73	0	22463	16316	16182	16046	15912	15776	16115	15845	188	4800	500	11870	10	1	37580642	6002	371.40	1.11	12	0.50	43.00	14358.00	21300	20230621	-25.02	14050	20221013	13.67	21300	-25.02	20230621	14510	10.06	20230822	21300	-25.02	20230621	14050	13.67	20221013	3.39	Y	178320	500	187 억		1776756	N	N	33016	N	00	N
133	20230905	130655	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15980	-70	5	-0.44	2724517480	171265	80.64	15990	16150	15760	20850	11240	16050	15908.20	4.73	0	19245	16316	16182	16046	15912	15776	16115	15845	188	4800	500	11870	10	1	37580642	6005	371.63	1.11	12	0.46	43.00	14358.00	21300	20230621	-24.98	14050	20221013	13.74	21300	-24.98	20230621	14510	10.13	20230822	21300	-24.98	20230621	14050	13.74	20221013	3.39	Y	178320	500	187 억		1776756	N	N	33016	N	00	N
134	20230905	120659	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	16010	-40	5	-0.25	2517881530	158340	74.55	15990	16150	15760	20850	11240	16050	15901.74	4.73	0	21702	16316	16182	16046	15912	15776	16115	15845	188	4800	500	11870	10	1	37580642	6017	372.33	1.12	12	0.42	43.00	14358.00	21300	20230621	-24.84	14050	20221013	13.95	21300	-24.84	20230621	14510	10.34	20230822	21300	-24.84	20230621	14050	13.95	20221013	3.39	Y	178320	500	187 억		1776756	N	N	33016	N	00	N
135	20230905	110705	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15980	-70	5	-0.44	2126381480	133926	63.06	15990	16080	15760	20850	11240	16050	15877.29	4.73	0	19885	16316	16182	16046	15912	15776	16115	15845	188	4800	500	11870	10	1	37580642	6005	371.63	1.11	12	0.36	43.00	14358.00	21300	20230621	-24.98	14050	20221013	13.74	21300	-24.98	20230621	14510	10.13	20230822	21300	-24.98	20230621	14050	13.74	20221013	3.39	Y	178320	500	187 억		1776756	N	N	33016	N	00	N
136	20230905	100655	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15820	-230	5	-1.43	1575663600	99301	46.75	15990	16080	15760	20850	11240	16050	15867.55	4.73	0	7401	16316	16182	16046	15912	15776	16115	15845	188	4800	500	11870	10	1	37580642	5945	367.91	1.10	12	0.26	43.00	14358.00	21300	20230621	-25.73	14050	20221013	12.60	21300	-25.73	20230621	14510	9.03	20230822	21300	-25.73	20230621	14050	12.60	20221013	3.39	Y	178320	500	187 억		1776756	N	N	33016	N	00	N
137	20230905	090654	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15950	-100	5	-0.62	143980080	9004	4.24	15990	16050	15950	20850	11240	16050	15990.68	4.73	0	585	16316	16182	16046	15912	15776	16115	15845	188	4800	500	11870	10	1	37580642	5994	370.93	1.11	12	0.02	43.00	14358.00	21300	20230621	-25.12	14050	20221013	13.52	21300	-25.12	20230621	14510	9.92	20230822	21300	-25.12	20230621	14050	13.52	20221013	3.39	Y	178320	500	187 억		1776756	N	N	33016	N	00	N
138	20230904	160652	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	16050	-40	5	-0.25	3389508260	211476	77.92	16090	16180	15910	20900	11270	16090	16027.80	4.81	0	-31117	16523	16306	16123	15906	15723	16415	16015	188	4810	500	11900	10	1	37580642	6032	373.26	1.12	12	0.56	43.00	14358.00	21300	20230621	-24.65	14050	20221013	14.23	21300	-24.65	20230621	14510	10.61	20230822	21300	-24.65	20230621	14050	14.23	20221013	3.41	Y	178320	500	187 억		1805858	N	N	33016	N	00	N
139	20230904	150644	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	16020	-70	5	-0.44	3164137910	197413	72.74	16090	16180	15910	20900	11270	16090	16028.01	4.81	0	-28545	16523	16306	16123	15906	15723	16415	16015	188	4810	500	11900	10	1	37580642	6020	372.56	1.12	12	0.53	43.00	14358.00	21300	20230621	-24.79	14050	20221013	14.02	21300	-24.79	20230621	14510	10.41	20230822	21300	-24.79	20230621	14050	14.02	20221013	3.41	Y	178320	500	187 억		1805858	N	N	29440	N	00	N
140	20230904	140638	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	16060	-30	5	-0.19	2538786340	158431	58.37	16090	16180	15910	20900	11270	16090	16024.56	4.81	0	-18978	16523	16306	16123	15906	15723	16415	16015	188	4810	500	11900	10	1	37580642	6035	373.49	1.12	12	0.42	43.00	14358.00	21300	20230621	-24.60	14050	20221013	14.31	21300	-24.60	20230621	14510	10.68	20230822	21300	-24.60	20230621	14050	14.31	20221013	3.41	Y	178320	500	187 억		1805858	N	N	29440	N	00	N
141	20230904	130650	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	16040	-50	5	-0.31	2192210470	136826	50.41	16090	16180	15910	20900	11270	16090	16021.89	4.81	0	-13905	16523	16306	16123	15906	15723	16415	16015	188	4810	500	11900	10	1	37580642	6028	373.02	1.12	12	0.36	43.00	14358.00	21300	20230621	-24.69	14050	20221013	14.16	21300	-24.69	20230621	14510	10.54	20230822	21300	-24.69	20230621	14050	14.16	20221013	3.41	Y	178320	500	187 억		1805858	N	N	29440	N	00	N
142	20230904	120636	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	16030	-60	5	-0.37	1935310490	120803	44.51	16090	16180	15910	20900	11270	16090	16020.38	4.81	0	-10611	16523	16306	16123	15906	15723	16415	16015	188	4810	500	11900	10	1	37580642	6024	372.79	1.12	12	0.32	43.00	14358.00	21300	20230621	-24.74	14050	20221013	14.09	21300	-24.74	20230621	14510	10.48	20230822	21300	-24.74	20230621	14050	14.09	20221013	3.41	Y	178320	500	187 억		1805858	N	N	29440	N	00	N
143	20230904	110628	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15990	-100	5	-0.62	1572643580	98128	36.15	16090	16180	15910	20900	11270	16090	16026.45	4.81	0	-10821	16523	16306	16123	15906	15723	16415	16015	188	4810	500	11900	10	1	37580642	6009	371.86	1.11	12	0.26	43.00	14358.00	21300	20230621	-24.93	14050	20221013	13.81	21300	-24.93	20230621	14510	10.20	20230822	21300	-24.93	20230621	14050	13.81	20221013	3.41	Y	178320	500	187 억		1805858	N	N	29440	N	00	N
144	20230904	100633	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	16090	0	3	0.00	1042345430	64958	23.93	16090	16180	15910	20900	11270	16090	16046.45	4.81	0	-1382	16523	16306	16123	15906	15723	16415	16015	188	4810	500	11900	10	1	37580642	6047	374.19	1.12	12	0.17	43.00	14358.00	21300	20230621	-24.46	14050	20221013	14.52	21300	-24.46	20230621	14510	10.89	20230822	21300	-24.46	20230621	14050	14.52	20221013	3.41	Y	178320	500	187 억		1805858	N	N	29440	N	00	N
145	20230904	090643	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15960	-130	5	-0.81	188091680	11767	4.34	16090	16180	15910	20900	11270	16090	15984.68	4.81	0	-2201	16523	16306	16123	15906	15723	16415	16015	188	4810	500	11900	10	1	37580642	5998	371.16	1.11	12	0.03	43.00	14358.00	21300	20230621	-25.07	14050	20221013	13.59	21300	-25.07	20230621	14510	9.99	20230822	21300	-25.07	20230621	14050	13.59	20221013	3.41	Y	178320	500	187 억		1805858	N	N	29440	N	00	N
146	20230901	160633	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	16090	-10	5	-0.06	4361800050	270503	97.99	16010	16340	15940	20900	11270	16100	16124.85	4.72	0	30779	16526	16312	16136	15922	15746	16225	15835	188	4800	500	11910	10	1	37580642	6047	374.19	1.12	12	0.72	43.00	14358.00	21300	20230621	-24.46	14050	20221013	14.52	21300	-24.46	20230621	14510	10.89	20230822	21300	-24.46	20230621	14050	14.52	20221013	3.49	Y	178320	500	187 억		1775178	N	N	29440	N	00	N
147	20230901	150641	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	16100	0	3	0.00	4160211850	257972	93.45	16010	16340	15940	20900	11270	16100	16126.64	4.72	0	31889	16526	16312	16136	15922	15746	16225	15835	188	4800	500	11910	10	1	37580642	6050	374.42	1.12	12	0.69	43.00	14358.00	21300	20230621	-24.41	14050	20221013	14.59	21300	-24.41	20230621	14510	10.96	20230822	21300	-24.41	20230621	14050	14.59	20221013	3.49	Y	178320	500	187 억		1775178	N	N	34095	N	00	N
148	20230901	140645	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	16090	-10	5	-0.06	3591502850	222702	80.67	16010	16340	15940	20900	11270	16100	16126.99	4.72	0	33926	16526	16312	16136	15922	15746	16225	15835	188	4800	500	11910	10	1	37580642	6047	374.19	1.12	12	0.59	43.00	14358.00	21300	20230621	-24.46	14050	20221013	14.52	21300	-24.46	20230621	14510	10.89	20230822	21300	-24.46	20230621	14050	14.52	20221013	3.49	Y	178320	500	187 억		1775178	N	N	34095	N	00	N
149	20230901	130627	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	16090	-10	5	-0.06	3010859570	186653	67.61	16010	16340	15940	20900	11270	16100	16130.84	4.72	0	33209	16526	16312	16136	15922	15746	16225	15835	188	4800	500	11910	10	1	37580642	6047	374.19	1.12	12	0.50	43.00	14358.00	21300	20230621	-24.46	14050	20221013	14.52	21300	-24.46	20230621	14510	10.89	20230822	21300	-24.46	20230621	14050	14.52	20221013	3.49	Y	178320	500	187 억		1775178	N	N	34095	N	00	N
150	20230901	120631	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	15970	-130	5	-0.81	2659442810	164687	59.66	16010	16340	15950	20900	11270	16100	16148.57	4.72	0	30029	16526	16312	16136	15922	15746	16225	15835	188	4800	500	11910	10	1	37580642	6002	371.40	1.11	12	0.44	43.00	14358.00	21300	20230621	-25.02	14050	20221013	13.67	21300	-25.02	20230621	14510	10.06	20230822	21300	-25.02	20230621	14050	13.67	20221013	3.49	Y	178320	500	187 억		1775178	N	N	34095	N	00	N
151	20230901	110635	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	16170	70	2	0.43	1901957170	117479	42.56	16010	16340	16010	20900	11270	16100	16190.02	4.72	0	31792	16526	16312	16136	15922	15746	16225	15835	188	4800	500	11910	10	1	37580642	6077	376.05	1.13	12	0.31	43.00	14358.00	21300	20230621	-24.08	14050	20221013	15.09	21300	-24.08	20230621	14510	11.44	20230822	21300	-24.08	20230621	14050	15.09	20221013	3.49	Y	178320	500	187 억		1775178	N	N	34095	N	00	N
152	20230901	100628	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	16250	150	2	0.93	1373785960	84825	30.73	16010	16340	16010	20900	11270	16100	16195.91	4.72	0	18138	16526	16312	16136	15922	15746	16225	15835	188	4800	500	11910	10	1	37580642	6107	377.91	1.13	12	0.23	43.00	14358.00	21300	20230621	-23.71	14050	20221013	15.66	21300	-23.71	20230621	14510	11.99	20230822	21300	-23.71	20230621	14050	15.66	20221013	3.49	Y	178320	500	187 억		1775178	N	N	34095	N	00	N
153	20230901	090619	55	30.00	KSQ150		통신장비	N	N	N	Y	40	N	16100	0	3	0.00	171478770	10637	3.85	16010	16250	16010	20900	11270	16100	16121.66	4.72	0	5226	16526	16312	16136	15922	15746	16225	15835	188	4800	500	11910	10	1	37580642	6050	374.42	1.12	12	0.03	43.00	14358.00	21300	20230621	-24.41	14050	20221013	14.59	21300	-24.41	20230621	14510	10.96	20230822	21300	-24.41	20230621	14050	14.59	20221013	3.49	Y	178320	500	187 억		1775178	N	N	34095	N	00	N