KissMeData/032500/price/prices-20231101.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	20231130	160422	57	100.00	KSQ150		통신장비	N	N	N	N		N	11840	-150	5	-1.25	1585014970	133097	132.23	12040	12160	11790	15580	8400	11990	11909.01	4.26	0	-26010	12396	12192	12056	11852	11716	12125	11785	199	3590	500	8630	10	1	39820883	4715	-17.67	1.96	12	0.33	-670.00	6034.00	30650	20221215	-61.37	9730	20231027	21.69	29100	-59.31	20230202	9730	21.69	20231027	30650	-61.37	20221215	9730	21.69	20231027	1.89	N	032500	500	199 억		1695771	N	N	147	N	00	N
3	20231130	150423	57	100.00	KSQ150		통신장비	N	N	N	N		N	11810	-180	5	-1.50	1346637920	112958	112.22	12040	12160	11790	15580	8400	11990	11921.58	4.26	0	-28499	12396	12192	12056	11852	11716	12125	11785	199	3590	500	8630	10	1	39820883	4703	-17.63	1.96	12	0.28	-670.00	6034.00	30650	20221215	-61.47	9730	20231027	21.38	29100	-59.42	20230202	9730	21.38	20231027	30650	-61.47	20221215	9730	21.38	20231027	1.89	N	032500	500	199 억		1695771	N	N	1825	N	00	N
4	20231130	140421	57	100.00	KSQ150		통신장비	N	N	N	N		N	11850	-140	5	-1.17	1097531400	91882	91.28	12040	12160	11800	15580	8400	11990	11945.01	4.26	0	-21519	12396	12192	12056	11852	11716	12125	11785	199	3590	500	8630	10	1	39820883	4719	-17.69	1.96	12	0.23	-670.00	6034.00	30650	20221215	-61.34	9730	20231027	21.79	29100	-59.28	20230202	9730	21.79	20231027	30650	-61.34	20221215	9730	21.79	20231027	1.89	N	032500	500	199 억		1695771	N	N	1825	N	00	N
5	20231130	130419	57	100.00	KSQ150		통신장비	N	N	N	N		N	11840	-150	5	-1.25	894518990	74716	74.23	12040	12160	11820	15580	8400	11990	11972.25	4.26	0	-20349	12396	12192	12056	11852	11716	12125	11785	199	3590	500	8630	10	1	39820883	4715	-17.67	1.96	12	0.19	-670.00	6034.00	30650	20221215	-61.37	9730	20231027	21.69	29100	-59.31	20230202	9730	21.69	20231027	30650	-61.37	20221215	9730	21.69	20231027	1.89	N	032500	500	199 억		1695771	N	N	1825	N	00	N
6	20231130	120427	57	100.00	KSQ150		통신장비	N	N	N	N		N	11950	-40	5	-0.33	627028570	52186	51.84	12040	12160	11860	15580	8400	11990	12015.26	4.26	0	-5721	12396	12192	12056	11852	11716	12125	11785	199	3590	500	8630	10	1	39820883	4759	-17.84	1.98	12	0.13	-670.00	6034.00	30650	20221215	-61.01	9730	20231027	22.82	29100	-58.93	20230202	9730	22.82	20231027	30650	-61.01	20221215	9730	22.82	20231027	1.89	N	032500	500	199 억		1695771	N	N	1825	N	00	N
7	20231130	110423	57	100.00	KSQ150		통신장비	N	N	N	N		N	12000	10	2	0.08	529722500	44067	43.78	12040	12160	11860	15580	8400	11990	12020.84	4.26	0	-3455	12396	12192	12056	11852	11716	12125	11785	199	3590	500	8630	10	1	39820883	4779	-17.91	1.99	12	0.11	-670.00	6034.00	30650	20221215	-60.85	9730	20231027	23.33	29100	-58.76	20230202	9730	23.33	20231027	30650	-60.85	20221215	9730	23.33	20231027	1.89	N	032500	500	199 억		1695771	N	N	1825	N	00	N
8	20231130	100419	57	100.00	KSQ150		통신장비	N	N	N	N		N	12000	10	2	0.08	427352160	35547	35.31	12040	12160	11860	15580	8400	11990	12022.17	4.26	0	-7341	12396	12192	12056	11852	11716	12125	11785	199	3590	500	8630	10	1	39820883	4779	-17.91	1.99	12	0.09	-670.00	6034.00	30650	20221215	-60.85	9730	20231027	23.33	29100	-58.76	20230202	9730	23.33	20231027	30650	-60.85	20221215	9730	23.33	20231027	1.89	N	032500	500	199 억		1695771	N	N	1825	N	00	N
9	20231130	090421	57	100.00	KSQ150		통신장비	N	N	N	N		N	12080	90	2	0.75	15528370	1286	1.28	12040	12160	12040	15580	8400	11990	12074.94	4.26	0	-96	12396	12192	12056	11852	11716	12125	11785	199	3590	500	8630	10	1	39820883	4810	-18.03	2.00	12	0.00	-670.00	6034.00	30650	20221215	-60.59	9730	20231027	24.15	29100	-58.49	20230202	9730	24.15	20231027	30650	-60.59	20221215	9730	24.15	20231027	1.89	N	032500	500	199 억		1695771	N	N	1825	N	00	N
10	20231129	160419	57	100.00	KSQ150		통신장비	N	N	N	N		N	11990	-60	5	-0.50	1208049620	99949	98.01	12050	12260	11920	15660	8440	12050	12086.72	4.23	0	-460	12516	12282	12166	11932	11816	12225	11875	199	3610	500	8670	10	1	39820883	4775	-17.90	1.99	12	0.25	-670.00	6034.00	30650	20221215	-60.88	9730	20231027	23.23	29100	-58.80	20230202	9730	23.23	20231027	30650	-60.88	20221215	9730	23.23	20231027	1.90	N	032500	500	199 억		1683307	N	N	1825	N	00	N
11	20231129	150422	57	100.00	KSQ150		통신장비	N	N	N	N		N	12050	0	3	0.00	1083519830	89583	87.85	12050	12260	11920	15660	8440	12050	12095.15	4.23	0	-1964	12516	12282	12166	11932	11816	12225	11875	199	3610	500	8670	10	1	39820883	4798	-17.99	2.00	12	0.22	-670.00	6034.00	30650	20221215	-60.69	9730	20231027	23.84	29100	-58.59	20230202	9730	23.84	20231027	30650	-60.69	20221215	9730	23.84	20231027	1.90	N	032500	500	199 억		1683307	N	N	118	N	00	N
12	20231129	140420	57	100.00	KSQ150		통신장비	N	N	N	N		N	12140	90	2	0.75	911842810	75363	73.90	12050	12260	11920	15660	8440	12050	12099.34	4.23	0	1972	12516	12282	12166	11932	11816	12225	11875	199	3610	500	8670	10	1	39820883	4834	-18.12	2.01	12	0.19	-670.00	6034.00	30650	20221215	-60.39	9730	20231027	24.77	29100	-58.28	20230202	9730	24.77	20231027	30650	-60.39	20221215	9730	24.77	20231027	1.90	N	032500	500	199 억		1683307	N	N	118	N	00	N
13	20231129	130422	57	100.00	KSQ150		통신장비	N	N	N	N		N	12140	90	2	0.75	826346510	68322	67.00	12050	12260	11920	15660	8440	12050	12094.88	4.23	0	3632	12516	12282	12166	11932	11816	12225	11875	199	3610	500	8670	10	1	39820883	4834	-18.12	2.01	12	0.17	-670.00	6034.00	30650	20221215	-60.39	9730	20231027	24.77	29100	-58.28	20230202	9730	24.77	20231027	30650	-60.39	20221215	9730	24.77	20231027	1.90	N	032500	500	199 억		1683307	N	N	118	N	00	N
14	20231129	120422	57	100.00	KSQ150		통신장비	N	N	N	N		N	12110	60	2	0.50	752841140	62254	61.05	12050	12260	11920	15660	8440	12050	12093.06	4.23	0	3910	12516	12282	12166	11932	11816	12225	11875	199	3610	500	8670	10	1	39820883	4822	-18.07	2.01	12	0.16	-670.00	6034.00	30650	20221215	-60.49	9730	20231027	24.46	29100	-58.38	20230202	9730	24.46	20231027	30650	-60.49	20221215	9730	24.46	20231027	1.90	N	032500	500	199 억		1683307	N	N	118	N	00	N
15	20231129	110421	57	100.00	KSQ150		통신장비	N	N	N	N		N	12210	160	2	1.33	628488680	52021	51.01	12050	12260	11920	15660	8440	12050	12081.44	4.23	0	2403	12516	12282	12166	11932	11816	12225	11875	199	3610	500	8670	10	1	39820883	4862	-18.22	2.02	12	0.13	-670.00	6034.00	30650	20221215	-60.16	9730	20231027	25.49	29100	-58.04	20230202	9730	25.49	20231027	30650	-60.16	20221215	9730	25.49	20231027	1.90	N	032500	500	199 억		1683307	N	N	118	N	00	N
16	20231129	100419	57	100.00	KSQ150		통신장비	N	N	N	N		N	12200	150	2	1.24	454614590	37797	37.06	12050	12220	11920	15660	8440	12050	12027.80	4.23	0	3161	12516	12282	12166	11932	11816	12225	11875	199	3610	500	8670	10	1	39820883	4858	-18.21	2.02	12	0.09	-670.00	6034.00	30650	20221215	-60.20	9730	20231027	25.39	29100	-58.08	20230202	9730	25.39	20231027	30650	-60.20	20221215	9730	25.39	20231027	1.90	N	032500	500	199 억		1683307	N	N	118	N	00	N
17	20231129	090417	57	100.00	KSQ150		통신장비	N	N	N	N		N	11940	-110	5	-0.91	68598490	5732	5.62	12050	12130	11930	15660	8440	12050	11967.64	4.23	0	-534	12516	12282	12166	11932	11816	12225	11875	199	3610	500	8670	10	1	39820883	4755	-17.82	1.98	12	0.01	-670.00	6034.00	30650	20221215	-61.04	9730	20231027	22.71	29100	-58.97	20230202	9730	22.71	20231027	30650	-61.04	20221215	9730	22.71	20231027	1.90	N	032500	500	199 억		1683307	N	N	118	N	00	N
18	20231128	160420	57	100.00	KSQ150		통신장비	N	N	N	N		N	12050	-160	5	-1.31	1219417960	100249	118.53	12210	12400	12050	15870	8550	12210	12164.02	4.16	0	-1246	12576	12392	12296	12112	12016	12345	12065	199	3660	500	8790	10	1	39820883	4798	-17.99	2.00	12	0.25	-670.00	6034.00	30650	20221215	-60.69	9730	20231027	23.84	29100	-58.59	20230202	9730	23.84	20231027	30650	-60.69	20221215	9730	23.84	20231027	1.91	N	032500	500	199 억		1658420	N	N	118	N	00	N
19	20231128	150354	57	100.00	KSQ150		통신장비	N	N	N	N		N	12090	-120	5	-0.98	1055158790	86640	102.44	12210	12400	12050	15870	8550	12210	12178.66	4.16	0	3677	12576	12392	12296	12112	12016	12345	12065	199	3660	500	8790	10	1	39820883	4814	-18.04	2.00	12	0.22	-670.00	6034.00	30650	20221215	-60.55	9730	20231027	24.25	29100	-58.45	20230202	9730	24.25	20231027	30650	-60.55	20221215	9730	24.25	20231027	1.91	N	032500	500	199 억		1658420	N	N	1056	N	00	N
20	20231128	140418	57	100.00	KSQ150		통신장비	N	N	N	N		N	12170	-40	5	-0.33	907447470	74455	88.03	12210	12400	12050	15870	8550	12210	12187.86	4.16	0	8645	12576	12392	12296	12112	12016	12345	12065	199	3660	500	8790	10	1	39820883	4846	-18.16	2.02	12	0.19	-670.00	6034.00	30650	20221215	-60.29	9730	20231027	25.08	29100	-58.18	20230202	9730	25.08	20231027	30650	-60.29	20221215	9730	25.08	20231027	1.91	N	032500	500	199 억		1658420	N	N	1056	N	00	N
21	20231128	130417	57	100.00	KSQ150		통신장비	N	N	N	N		N	12170	-40	5	-0.33	682263660	55903	66.10	12210	12400	12050	15870	8550	12210	12204.42	4.16	0	13266	12576	12392	12296	12112	12016	12345	12065	199	3660	500	8790	10	1	39820883	4846	-18.16	2.02	12	0.14	-670.00	6034.00	30650	20221215	-60.29	9730	20231027	25.08	29100	-58.18	20230202	9730	25.08	20231027	30650	-60.29	20221215	9730	25.08	20231027	1.91	N	032500	500	199 억		1658420	N	N	1056	N	00	N
22	20231128	120417	57	100.00	KSQ150		통신장비	N	N	N	N		N	12210	0	3	0.00	573447490	46984	55.55	12210	12400	12050	15870	8550	12210	12205.17	4.16	0	15365	12576	12392	12296	12112	12016	12345	12065	199	3660	500	8790	10	1	39820883	4862	-18.22	2.02	12	0.12	-670.00	6034.00	30650	20221215	-60.16	9730	20231027	25.49	29100	-58.04	20230202	9730	25.49	20231027	30650	-60.16	20221215	9730	25.49	20231027	1.91	N	032500	500	199 억		1658420	N	N	1056	N	00	N
23	20231128	110417	57	100.00	KSQ150		통신장비	N	N	N	N		N	12230	20	2	0.16	448718650	36769	43.47	12210	12400	12050	15870	8550	12210	12203.72	4.16	0	12709	12576	12392	12296	12112	12016	12345	12065	199	3660	500	8790	10	1	39820883	4870	-18.25	2.03	12	0.09	-670.00	6034.00	30650	20221215	-60.10	9730	20231027	25.69	29100	-57.97	20230202	9730	25.69	20231027	30650	-60.10	20221215	9730	25.69	20231027	1.91	N	032500	500	199 억		1658420	N	N	1056	N	00	N
24	20231128	100418	57	100.00	KSQ150		통신장비	N	N	N	N		N	12130	-80	5	-0.66	354036320	29003	34.29	12210	12400	12050	15870	8550	12210	12206.89	4.16	0	9670	12576	12392	12296	12112	12016	12345	12065	199	3660	500	8790	10	1	39820883	4830	-18.10	2.01	12	0.07	-670.00	6034.00	30650	20221215	-60.42	9730	20231027	24.67	29100	-58.32	20230202	9730	24.67	20231027	30650	-60.42	20221215	9730	24.67	20231027	1.91	N	032500	500	199 억		1658420	N	N	1056	N	00	N
25	20231128	090416	57	100.00	KSQ150		통신장비	N	N	N	N		N	12280	70	2	0.57	27721900	2252	2.66	12210	12370	12210	15870	8550	12210	12309.90	4.16	0	522	12576	12392	12296	12112	12016	12345	12065	199	3660	500	8790	10	1	39820883	4890	-18.33	2.04	12	0.01	-670.00	6034.00	30650	20221215	-59.93	9730	20231027	26.21	29100	-57.80	20230202	9730	26.21	20231027	30650	-59.93	20221215	9730	26.21	20231027	1.91	N	032500	500	199 억		1658420	N	N	1056	N	00	N
26	20231127	160418	57	100.00	KSQ150		통신장비	N	N	N	N		N	12210	-210	5	-1.69	1031588560	84030	118.24	12330	12480	12200	16140	8700	12420	12276.59	4.06	0	30107	12733	12576	12473	12316	12213	12525	12265	199	3720	500	8940	10	1	39820883	4862	-18.22	2.02	12	0.21	-670.00	6034.00	30650	20221215	-60.16	9730	20231027	25.49	29100	-58.04	20230202	9730	25.49	20231027	30650	-60.16	20221215	9730	25.49	20231027	1.90	N	032500	500	199 억		1618305	N	N	1056	N	00	N
27	20231127	150416	57	100.00	KSQ150		통신장비	N	N	N	N		N	12260	-160	5	-1.29	913420440	74368	104.64	12330	12480	12200	16140	8700	12420	12282.44	4.06	0	26968	12733	12576	12473	12316	12213	12525	12265	199	3720	500	8940	10	1	39820883	4882	-18.30	2.03	12	0.19	-670.00	6034.00	30650	20221215	-60.00	9730	20231027	26.00	29100	-57.87	20230202	9730	26.00	20231027	30650	-60.00	20221215	9730	26.00	20231027	1.90	N	032500	500	199 억		1618305	N	N	247	N	00	N
28	20231127	140420	57	100.00	KSQ150		통신장비	N	N	N	N		N	12270	-150	5	-1.21	811091850	66024	92.90	12330	12480	12200	16140	8700	12420	12284.80	4.06	0	21581	12733	12576	12473	12316	12213	12525	12265	199	3720	500	8940	10	1	39820883	4886	-18.31	2.03	12	0.17	-670.00	6034.00	30650	20221215	-59.97	9730	20231027	26.10	29100	-57.84	20230202	9730	26.10	20231027	30650	-59.97	20221215	9730	26.10	20231027	1.90	N	032500	500	199 억		1618305	N	N	247	N	00	N
29	20231127	130418	57	100.00	KSQ150		통신장비	N	N	N	N		N	12210	-210	5	-1.69	734871100	59795	84.14	12330	12480	12200	16140	8700	12420	12289.84	4.06	0	19590	12733	12576	12473	12316	12213	12525	12265	199	3720	500	8940	10	1	39820883	4862	-18.22	2.02	12	0.15	-670.00	6034.00	30650	20221215	-60.16	9730	20231027	25.49	29100	-58.04	20230202	9730	25.49	20231027	30650	-60.16	20221215	9730	25.49	20231027	1.90	N	032500	500	199 억		1618305	N	N	247	N	00	N
30	20231127	120418	57	100.00	KSQ150		통신장비	N	N	N	N		N	12250	-170	5	-1.37	622852980	50636	71.25	12330	12480	12200	16140	8700	12420	12300.60	4.06	0	21287	12733	12576	12473	12316	12213	12525	12265	199	3720	500	8940	10	1	39820883	4878	-18.28	2.03	12	0.13	-670.00	6034.00	30650	20221215	-60.03	9730	20231027	25.90	29100	-57.90	20230202	9730	25.90	20231027	30650	-60.03	20221215	9730	25.90	20231027	1.90	N	032500	500	199 억		1618305	N	N	247	N	00	N
31	20231127	110412	57	100.00	KSQ150		통신장비	N	N	N	N		N	12310	-110	5	-0.89	479359030	38939	54.79	12330	12480	12200	16140	8700	12420	12310.51	4.06	0	16424	12733	12576	12473	12316	12213	12525	12265	199	3720	500	8940	10	1	39820883	4902	-18.37	2.04	12	0.10	-670.00	6034.00	30650	20221215	-59.84	9730	20231027	26.52	29100	-57.70	20230202	9730	26.52	20231027	30650	-59.84	20221215	9730	26.52	20231027	1.90	N	032500	500	199 억		1618305	N	N	247	N	00	N
32	20231127	100412	57	100.00	KSQ150		통신장비	N	N	N	N		N	12260	-160	5	-1.29	253721340	20570	28.94	12330	12480	12220	16140	8700	12420	12334.53	4.06	0	9379	12733	12576	12473	12316	12213	12525	12265	199	3720	500	8940	10	1	39820883	4882	-18.30	2.03	12	0.05	-670.00	6034.00	30650	20221215	-60.00	9730	20231027	26.00	29100	-57.87	20230202	9730	26.00	20231027	30650	-60.00	20221215	9730	26.00	20231027	1.90	N	032500	500	199 억		1618305	N	N	247	N	00	N
33	20231127	090413	57	100.00	KSQ150		통신장비	N	N	N	N		N	12370	-50	5	-0.40	22498110	1819	2.56	12330	12420	12330	16140	8700	12420	12368.39	4.06	0	1053	12733	12576	12473	12316	12213	12525	12265	199	3720	500	8940	10	1	39820883	4926	-18.46	2.05	12	0.00	-670.00	6034.00	30650	20221215	-59.64	9730	20231027	27.13	29100	-57.49	20230202	9730	27.13	20231027	30650	-59.64	20221215	9730	27.13	20231027	1.90	N	032500	500	199 억		1618305	N	N	247	N	00	N
34	20231124	160408	57	100.00	KSQ150		통신장비	N	N	N	N		N	12420	-170	5	-1.35	876828790	70282	64.60	12590	12630	12370	16360	8820	12590	12476.02	4.04	0	6065	12923	12756	12533	12366	12143	12840	12450	199	3770	500	9060	10	1	39820883	4946	-18.54	2.06	12	0.18	-670.00	6034.00	30650	20221215	-59.48	9730	20231027	27.65	29100	-57.32	20230202	9730	27.65	20231027	30650	-59.48	20221215	9730	27.65	20231027	1.89	N	032500	500	199 억		1610687	N	N	247	N	00	N
35	20231124	150414	57	100.00	KSQ150		통신장비	N	N	N	N		N	12420	-170	5	-1.35	803992370	64419	59.21	12590	12630	12370	16360	8820	12590	12480.67	4.04	0	5727	12923	12756	12533	12366	12143	12840	12450	199	3770	500	9060	10	1	39820883	4946	-18.54	2.06	12	0.16	-670.00	6034.00	30650	20221215	-59.48	9730	20231027	27.65	29100	-57.32	20230202	9730	27.65	20231027	30650	-59.48	20221215	9730	27.65	20231027	1.89	N	032500	500	199 억		1610687	N	N	367	N	00	N
36	20231124	140415	57	100.00	KSQ150		통신장비	N	N	N	N		N	12440	-150	5	-1.19	722788430	57903	53.23	12590	12630	12370	16360	8820	12590	12482.75	4.04	0	5920	12923	12756	12533	12366	12143	12840	12450	199	3770	500	9060	10	1	39820883	4954	-18.57	2.06	12	0.15	-670.00	6034.00	30650	20221215	-59.41	9730	20231027	27.85	29100	-57.25	20230202	9730	27.85	20231027	30650	-59.41	20221215	9730	27.85	20231027	1.89	N	032500	500	199 억		1610687	N	N	367	N	00	N
37	20231124	130413	57	100.00	KSQ150		통신장비	N	N	N	N		N	12410	-180	5	-1.43	616165910	49320	45.34	12590	12630	12370	16360	8820	12590	12493.23	4.04	0	5737	12923	12756	12533	12366	12143	12840	12450	199	3770	500	9060	10	1	39820883	4942	-18.52	2.06	12	0.12	-670.00	6034.00	30650	20221215	-59.51	9730	20231027	27.54	29100	-57.35	20230202	9730	27.54	20231027	30650	-59.51	20221215	9730	27.54	20231027	1.89	N	032500	500	199 억		1610687	N	N	367	N	00	N
38	20231124	120416	57	100.00	KSQ150		통신장비	N	N	N	N		N	12460	-130	5	-1.03	496882840	39732	36.52	12590	12630	12370	16360	8820	12590	12505.86	4.04	0	8077	12923	12756	12533	12366	12143	12840	12450	199	3770	500	9060	10	1	39820883	4962	-18.60	2.06	12	0.10	-670.00	6034.00	30650	20221215	-59.35	9730	20231027	28.06	29100	-57.18	20230202	9730	28.06	20231027	30650	-59.35	20221215	9730	28.06	20231027	1.89	N	032500	500	199 억		1610687	N	N	367	N	00	N
39	20231124	110414	57	100.00	KSQ150		통신장비	N	N	N	N		N	12510	-80	5	-0.64	396186150	31659	29.10	12590	12630	12370	16360	8820	12590	12514.17	4.04	0	7344	12923	12756	12533	12366	12143	12840	12450	199	3770	500	9060	10	1	39820883	4982	-18.67	2.07	12	0.08	-670.00	6034.00	30650	20221215	-59.18	9730	20231027	28.57	29100	-57.01	20230202	9730	28.57	20231027	30650	-59.18	20221215	9730	28.57	20231027	1.89	N	032500	500	199 억		1610687	N	N	367	N	00	N
40	20231124	100412	57	100.00	KSQ150		통신장비	N	N	N	N		N	12530	-60	5	-0.48	275212270	22010	20.23	12590	12630	12370	16360	8820	12590	12503.97	4.04	0	6588	12923	12756	12533	12366	12143	12840	12450	199	3770	500	9060	10	1	39820883	4990	-18.70	2.08	12	0.06	-670.00	6034.00	30650	20221215	-59.12	9730	20231027	28.78	29100	-56.94	20230202	9730	28.78	20231027	30650	-59.12	20221215	9730	28.78	20231027	1.89	N	032500	500	199 억		1610687	N	N	367	N	00	N
41	20231124	090413	57	100.00	KSQ150		통신장비	N	N	N	N		N	12370	-220	5	-1.75	46450310	3727	3.43	12590	12630	12370	16360	8820	12590	12463.19	4.04	0	-249	12923	12756	12533	12366	12143	12840	12450	199	3770	500	9060	10	1	39820883	4926	-18.46	2.05	12	0.01	-670.00	6034.00	30650	20221215	-59.64	9730	20231027	27.13	29100	-57.49	20230202	9730	27.13	20231027	30650	-59.64	20221215	9730	27.13	20231027	1.89	N	032500	500	199 억		1610687	N	N	367	N	00	N
42	20231123	160408	57	100.00	KSQ150		통신장비	N	N	N	N		N	12590	80	2	0.64	1367451840	108684	79.70	12510	12700	12310	16260	8760	12510	12581.91	4.06	0	23878	12916	12712	12386	12182	11856	12815	12285	199	3750	500	9000	10	1	39820883	5013	-18.79	2.09	12	0.27	-670.00	6034.00	30650	20221215	-58.92	9730	20231027	29.39	29100	-56.74	20230202	9730	29.39	20231027	30650	-58.92	20221215	9730	29.39	20231027	1.91	N	032500	500	199 억		1615440	N	N	367	N	00	N
43	20231123	150421	57	100.00	KSQ150		통신장비	N	N	N	N		N	12550	40	2	0.32	1284389080	102077	74.85	12510	12700	12310	16260	8760	12510	12582.57	4.06	0	25088	12916	12712	12386	12182	11856	12815	12285	199	3750	500	9000	10	1	39820883	4998	-18.73	2.08	12	0.26	-670.00	6034.00	30650	20221215	-59.05	9730	20231027	28.98	29100	-56.87	20230202	9730	28.98	20231027	30650	-59.05	20221215	9730	28.98	20231027	1.91	N	032500	500	199 억		1615440	N	N	162	N	00	N
44	20231123	140416	57	100.00	KSQ150		통신장비	N	N	N	N		N	12540	30	2	0.24	1150262260	91397	67.02	12510	12700	12310	16260	8760	12510	12585.36	4.06	0	25573	12916	12712	12386	12182	11856	12815	12285	199	3750	500	9000	10	1	39820883	4994	-18.72	2.08	12	0.23	-670.00	6034.00	30650	20221215	-59.09	9730	20231027	28.88	29100	-56.91	20230202	9730	28.88	20231027	30650	-59.09	20221215	9730	28.88	20231027	1.91	N	032500	500	199 억		1615440	N	N	162	N	00	N
45	20231123	130419	57	100.00	KSQ150		통신장비	N	N	N	N		N	12540	30	2	0.24	1024391030	81360	59.66	12510	12700	12310	16260	8760	12510	12590.87	4.06	0	21137	12916	12712	12386	12182	11856	12815	12285	199	3750	500	9000	10	1	39820883	4994	-18.72	2.08	12	0.20	-670.00	6034.00	30650	20221215	-59.09	9730	20231027	28.88	29100	-56.91	20230202	9730	28.88	20231027	30650	-59.09	20221215	9730	28.88	20231027	1.91	N	032500	500	199 억		1615440	N	N	162	N	00	N
46	20231123	120413	57	100.00	KSQ150		통신장비	N	N	N	N		N	12630	120	2	0.96	873728620	69392	50.88	12510	12700	12310	16260	8760	12510	12591.23	4.06	0	16673	12916	12712	12386	12182	11856	12815	12285	199	3750	500	9000	10	1	39820883	5029	-18.85	2.09	12	0.17	-670.00	6034.00	30650	20221215	-58.79	9730	20231027	29.80	29100	-56.60	20230202	9730	29.80	20231027	30650	-58.79	20221215	9730	29.80	20231027	1.91	N	032500	500	199 억		1615440	N	N	162	N	00	N
47	20231123	110421	57	100.00	KSQ150		통신장비	N	N	N	N		N	12670	160	2	1.28	601753330	47919	35.14	12510	12670	12310	16260	8760	12510	12557.74	4.06	0	7634	12916	12712	12386	12182	11856	12815	12285	199	3750	500	9000	10	1	39820883	5045	-18.91	2.10	12	0.12	-670.00	6034.00	30650	20221215	-58.66	9730	20231027	30.22	29100	-56.46	20230202	9730	30.22	20231027	30650	-58.66	20221215	9730	30.22	20231027	1.91	N	032500	500	199 억		1615440	N	N	162	N	00	N
48	20231123	100414	57	100.00	KSQ150		통신장비	N	N	N	N		N	12570	60	2	0.48	255929710	20528	15.05	12510	12580	12310	16260	8760	12510	12467.30	4.06	0	6913	12916	12712	12386	12182	11856	12815	12285	199	3750	500	9000	10	1	39820883	5005	-18.76	2.08	12	0.05	-670.00	6034.00	30650	20221215	-58.99	9730	20231027	29.19	29100	-56.80	20230202	9730	29.19	20231027	30650	-58.99	20221215	9730	29.19	20231027	1.91	N	032500	500	199 억		1615440	N	N	162	N	00	N
49	20231123	090410	57	100.00	KSQ150		통신장비	N	N	N	N		N	12330	-180	5	-1.44	41686490	3349	2.46	12510	12510	12310	16260	8760	12510	12447.03	4.06	0	-896	12916	12712	12386	12182	11856	12815	12285	199	3750	500	9000	10	1	39820883	4910	-18.40	2.04	12	0.01	-670.00	6034.00	30650	20221215	-59.77	9730	20231027	26.72	29100	-57.63	20230202	9730	26.72	20231027	30650	-59.77	20221215	9730	26.72	20231027	1.91	N	032500	500	199 억		1615440	N	N	162	N	00	N
50	20231122	160400	57	100.00	KSQ150		통신장비	N	N	N	N		N	12510	-50	5	-0.40	1678683640	136097	99.90	12410	12590	12060	16320	8800	12560	12334.42	3.97	0	14805	12746	12652	12476	12382	12206	12700	12430	199	3760	500	9040	10	1	39820883	4982	-18.67	2.07	12	0.34	-670.00	6034.00	30650	20221215	-59.18	9730	20231027	28.57	29100	-57.01	20230202	9730	28.57	20231027	30650	-59.18	20221215	9730	28.57	20231027	1.98	N	032500	500	199 억		1580734	N	N	162	N	00	N
51	20231122	150408	57	100.00	KSQ150		통신장비	N	N	N	N		N	12520	-40	5	-0.32	1628961500	132112	96.97	12410	12590	12060	16320	8800	12560	12330.15	3.97	0	15672	12746	12652	12476	12382	12206	12700	12430	199	3760	500	9040	10	1	39820883	4986	-18.69	2.07	12	0.33	-670.00	6034.00	30650	20221215	-59.15	9730	20231027	28.67	29100	-56.98	20230202	9730	28.67	20231027	30650	-59.15	20221215	9730	28.67	20231027	1.98	N	032500	500	199 억		1580734	N	N	60	N	00	N
52	20231122	140402	57	100.00	KSQ150		통신장비	N	N	N	N		N	12440	-120	5	-0.96	1301685350	105941	77.76	12410	12500	12060	16320	8800	12560	12286.88	3.97	0	15590	12746	12652	12476	12382	12206	12700	12430	199	3760	500	9040	10	1	39820883	4954	-18.57	2.06	12	0.27	-670.00	6034.00	30650	20221215	-59.41	9730	20231027	27.85	29100	-57.25	20230202	9730	27.85	20231027	30650	-59.41	20221215	9730	27.85	20231027	1.98	N	032500	500	199 억		1580734	N	N	60	N	00	N
53	20231122	130417	57	100.00	KSQ150		통신장비	N	N	N	N		N	12290	-270	5	-2.15	1157704580	94314	69.23	12410	12500	12060	16320	8800	12560	12274.99	3.97	0	9716	12746	12652	12476	12382	12206	12700	12430	199	3760	500	9040	10	1	39820883	4894	-18.34	2.04	12	0.24	-670.00	6034.00	30650	20221215	-59.90	9730	20231027	26.31	29100	-57.77	20230202	9730	26.31	20231027	30650	-59.90	20221215	9730	26.31	20231027	1.98	N	032500	500	199 억		1580734	N	N	60	N	00	N
54	20231122	120419	57	100.00	KSQ150		통신장비	N	N	N	N		N	12260	-300	5	-2.39	1039690440	84683	62.16	12410	12500	12060	16320	8800	12560	12277.43	3.97	0	6505	12746	12652	12476	12382	12206	12700	12430	199	3760	500	9040	10	1	39820883	4882	-18.30	2.03	12	0.21	-670.00	6034.00	30650	20221215	-60.00	9730	20231027	26.00	29100	-57.87	20230202	9730	26.00	20231027	30650	-60.00	20221215	9730	26.00	20231027	1.98	N	032500	500	199 억		1580734	N	N	60	N	00	N
55	20231122	110432	57	100.00	KSQ150		통신장비	N	N	N	N		N	12360	-200	5	-1.59	941912900	76730	56.32	12410	12500	12060	16320	8800	12560	12275.67	3.97	0	6632	12746	12652	12476	12382	12206	12700	12430	199	3760	500	9040	10	1	39820883	4922	-18.45	2.05	12	0.19	-670.00	6034.00	30650	20221215	-59.67	9730	20231027	27.03	29100	-57.53	20230202	9730	27.03	20231027	30650	-59.67	20221215	9730	27.03	20231027	1.98	N	032500	500	199 억		1580734	N	N	60	N	00	N
56	20231122	100423	57	100.00	KSQ150		통신장비	N	N	N	N		N	12210	-350	5	-2.79	633781440	51784	38.01	12410	12500	12060	16320	8800	12560	12238.92	3.97	0	2661	12746	12652	12476	12382	12206	12700	12430	199	3760	500	9040	10	1	39820883	4862	-18.22	2.02	12	0.13	-670.00	6034.00	30650	20221215	-60.16	9730	20231027	25.49	29100	-58.04	20230202	9730	25.49	20231027	30650	-60.16	20221215	9730	25.49	20231027	1.98	N	032500	500	199 억		1580734	N	N	60	N	00	N
57	20231122	090402	57	100.00	KSQ150		통신장비	N	N	N	N		N	12400	-160	5	-1.27	55412340	4466	3.28	12410	12500	12350	16320	8800	12560	12407.50	3.97	0	-1517	12746	12652	12476	12382	12206	12700	12430	199	3760	500	9040	10	1	39820883	4938	-18.51	2.06	12	0.01	-670.00	6034.00	30650	20221215	-59.54	9730	20231027	27.44	29100	-57.39	20230202	9730	27.44	20231027	30650	-59.54	20221215	9730	27.44	20231027	1.98	N	032500	500	199 억		1580734	N	N	60	N	00	N
58	20231121	160405	57	100.00	KSQ150		통신장비	N	N	N	N		N	12560	260	2	2.11	1694077010	135903	114.67	12300	12570	12300	15990	8610	12300	12465.22	3.89	0	31855	12620	12460	12220	12060	11820	12540	12140	199	3690	500	8850	10	1	39820883	5002	-18.75	2.08	12	0.34	-670.00	6034.00	30650	20221215	-59.02	9730	20231027	29.09	29100	-56.84	20230202	9730	29.09	20231027	30650	-59.02	20221215	9730	29.09	20231027	1.99	N	032500	500	199 억		1548408	N	N	60	N	00	N
59	20231121	150406	57	100.00	KSQ150		통신장비	N	N	N	N		N	12510	210	2	1.71	1438393410	115527	97.48	12300	12560	12300	15990	8610	12300	12450.71	3.89	0	31646	12620	12460	12220	12060	11820	12540	12140	199	3690	500	8850	10	1	39820883	4982	-18.67	2.07	12	0.29	-670.00	6034.00	30650	20221215	-59.18	9730	20231027	28.57	29100	-57.01	20230202	9730	28.57	20231027	30650	-59.18	20221215	9730	28.57	20231027	1.99	N	032500	500	199 억		1548408	N	N	594	N	00	N
60	20231121	140400	57	100.00	KSQ150		통신장비	N	N	N	N		N	12450	150	2	1.22	1227761440	98645	83.23	12300	12560	12300	15990	8610	12300	12446.26	3.89	0	24523	12620	12460	12220	12060	11820	12540	12140	199	3690	500	8850	10	1	39820883	4958	-18.58	2.06	12	0.25	-670.00	6034.00	30650	20221215	-59.38	9730	20231027	27.95	29100	-57.22	20230202	9730	27.95	20231027	30650	-59.38	20221215	9730	27.95	20231027	1.99	N	032500	500	199 억		1548408	N	N	594	N	00	N
61	20231121	130400	57	100.00	KSQ150		통신장비	N	N	N	N		N	12480	180	2	1.46	1022096760	82121	69.29	12300	12560	12300	15990	8610	12300	12446.23	3.89	0	15597	12620	12460	12220	12060	11820	12540	12140	199	3690	500	8850	10	1	39820883	4970	-18.63	2.07	12	0.21	-670.00	6034.00	30650	20221215	-59.28	9730	20231027	28.26	29100	-57.11	20230202	9730	28.26	20231027	30650	-59.28	20221215	9730	28.26	20231027	1.99	N	032500	500	199 억		1548408	N	N	594	N	00	N
62	20231121	120358	57	100.00	KSQ150		통신장비	N	N	N	N		N	12440	140	2	1.14	947420040	76126	64.23	12300	12560	12300	15990	8610	12300	12445.42	3.89	0	14610	12620	12460	12220	12060	11820	12540	12140	199	3690	500	8850	10	1	39820883	4954	-18.57	2.06	12	0.19	-670.00	6034.00	30650	20221215	-59.41	9730	20231027	27.85	29100	-57.25	20230202	9730	27.85	20231027	30650	-59.41	20221215	9730	27.85	20231027	1.99	N	032500	500	199 억		1548408	N	N	594	N	00	N
63	20231121	110358	57	100.00	KSQ150		통신장비	N	N	N	N		N	12460	160	2	1.30	786047480	63127	53.26	12300	12560	12300	15990	8610	12300	12451.84	3.89	0	9561	12620	12460	12220	12060	11820	12540	12140	199	3690	500	8850	10	1	39820883	4962	-18.60	2.06	12	0.16	-670.00	6034.00	30650	20221215	-59.35	9730	20231027	28.06	29100	-57.18	20230202	9730	28.06	20231027	30650	-59.35	20221215	9730	28.06	20231027	1.99	N	032500	500	199 억		1548408	N	N	594	N	00	N
64	20231121	100350	57	100.00	KSQ150		통신장비	N	N	N	N		N	12450	150	2	1.22	476344060	38378	32.38	12300	12510	12300	15990	8610	12300	12411.90	3.89	0	4357	12620	12460	12220	12060	11820	12540	12140	199	3690	500	8850	10	1	39820883	4958	-18.58	2.06	12	0.10	-670.00	6034.00	30650	20221215	-59.38	9730	20231027	27.95	29100	-57.22	20230202	9730	27.95	20231027	30650	-59.38	20221215	9730	27.95	20231027	1.99	N	032500	500	199 억		1548408	N	N	594	N	00	N
65	20231121	090355	57	100.00	KSQ150		통신장비	N	N	N	N		N	12330	30	2	0.24	39401490	3189	2.69	12300	12410	12300	15990	8610	12300	12355.44	3.89	0	-16	12620	12460	12220	12060	11820	12540	12140	199	3690	500	8850	10	1	39820883	4910	-18.40	2.04	12	0.01	-670.00	6034.00	30650	20221215	-59.77	9730	20231027	26.72	29100	-57.63	20230202	9730	26.72	20231027	30650	-59.77	20221215	9730	26.72	20231027	1.99	N	032500	500	199 억		1548408	N	N	594	N	00	N
66	20231120	160356	57	100.00	KSQ150		통신장비	N	N	N	N		N	12300	190	2	1.57	1449283330	118386	112.44	12050	12380	11980	15740	8480	12110	12241.96	4.10	0	24715	12363	12236	12133	12006	11903	12185	11955	199	3630	500	8710	10	1	39820883	4898	-18.36	2.04	12	0.30	-670.00	6034.00	30650	20221215	-59.87	9730	20231027	26.41	29100	-57.73	20230202	9730	26.41	20231027	30650	-59.87	20221215	9730	26.41	20231027	1.98	N	032500	500	199 억		1633931	N	N	594	N	00	N
67	20231120	150359	57	100.00	KSQ150		통신장비	N	N	N	N		N	12340	230	2	1.90	1367539030	111747	106.13	12050	12380	11980	15740	8480	12110	12237.81	4.10	0	24454	12363	12236	12133	12006	11903	12185	11955	199	3630	500	8710	10	1	39820883	4914	-18.42	2.05	12	0.28	-670.00	6034.00	30650	20221215	-59.74	9730	20231027	26.82	29100	-57.59	20230202	9730	26.82	20231027	30650	-59.74	20221215	9730	26.82	20231027	1.98	N	032500	500	199 억		1633931	N	N	536	N	00	N
68	20231120	140359	57	100.00	KSQ150		통신장비	N	N	N	N		N	12260	150	2	1.24	1219912700	99739	94.73	12050	12380	11980	15740	8480	12110	12231.05	4.10	0	21556	12363	12236	12133	12006	11903	12185	11955	199	3630	500	8710	10	1	39820883	4882	-18.30	2.03	12	0.25	-670.00	6034.00	30650	20221215	-60.00	9730	20231027	26.00	29100	-57.87	20230202	9730	26.00	20231027	30650	-60.00	20221215	9730	26.00	20231027	1.98	N	032500	500	199 억		1633931	N	N	536	N	00	N
69	20231120	130357	57	100.00	KSQ150		통신장비	N	N	N	N		N	12200	90	2	0.74	1029310750	84159	79.93	12050	12380	11980	15740	8480	12110	12230.55	4.10	0	21036	12363	12236	12133	12006	11903	12185	11955	199	3630	500	8710	10	1	39820883	4858	-18.21	2.02	12	0.21	-670.00	6034.00	30650	20221215	-60.20	9730	20231027	25.39	29100	-58.08	20230202	9730	25.39	20231027	30650	-60.20	20221215	9730	25.39	20231027	1.98	N	032500	500	199 억		1633931	N	N	536	N	00	N
70	20231120	120357	57	100.00	KSQ150		통신장비	N	N	N	N		N	12280	170	2	1.40	941774350	76987	73.12	12050	12380	11980	15740	8480	12110	12232.90	4.10	0	21978	12363	12236	12133	12006	11903	12185	11955	199	3630	500	8710	10	1	39820883	4890	-18.33	2.04	12	0.19	-670.00	6034.00	30650	20221215	-59.93	9730	20231027	26.21	29100	-57.80	20230202	9730	26.21	20231027	30650	-59.93	20221215	9730	26.21	20231027	1.98	N	032500	500	199 억		1633931	N	N	536	N	00	N
71	20231120	110356	57	100.00	KSQ150		통신장비	N	N	N	N		N	12290	180	2	1.49	789230740	64527	61.29	12050	12380	11980	15740	8480	12110	12231.02	4.10	0	20066	12363	12236	12133	12006	11903	12185	11955	199	3630	500	8710	10	1	39820883	4894	-18.34	2.04	12	0.16	-670.00	6034.00	30650	20221215	-59.90	9730	20231027	26.31	29100	-57.77	20230202	9730	26.31	20231027	30650	-59.90	20221215	9730	26.31	20231027	1.98	N	032500	500	199 억		1633931	N	N	536	N	00	N
72	20231120	100356	57	100.00	KSQ150		통신장비	N	N	N	N		N	12350	240	2	1.98	565700940	46274	43.95	12050	12380	11980	15740	8480	12110	12225.03	4.10	0	12226	12363	12236	12133	12006	11903	12185	11955	199	3630	500	8710	10	1	39820883	4918	-18.43	2.05	12	0.12	-670.00	6034.00	30650	20221215	-59.71	9730	20231027	26.93	29100	-57.56	20230202	9730	26.93	20231027	30650	-59.71	20221215	9730	26.93	20231027	1.98	N	032500	500	199 억		1633931	N	N	536	N	00	N
73	20231120	090359	57	100.00	KSQ150		통신장비	N	N	N	N		N	12000	-110	5	-0.91	99774590	8292	7.88	12050	12110	11980	15740	8480	12110	12032.63	4.10	0	2176	12363	12236	12133	12006	11903	12185	11955	199	3630	500	8710	10	1	39820883	4779	-17.91	1.99	12	0.02	-670.00	6034.00	30650	20221215	-60.85	9730	20231027	23.33	29100	-58.76	20230202	9730	23.33	20231027	30650	-60.85	20221215	9730	23.33	20231027	1.98	N	032500	500	199 억		1633931	N	N	536	N	00	N
74	20231117	160405	57	100.00	KSQ150		통신장비	N	N	N	N		N	12110	-150	5	-1.22	1265358650	104597	58.35	12160	12260	12030	15930	8590	12260	12097.45	4.05	0	16665	12726	12492	12216	11982	11706	12610	12100	199	3670	500	8820	10	1	39820883	4822	-18.07	2.01	12	0.26	-670.00	6034.00	30650	20221215	-60.49	9730	20231027	24.46	29100	-58.38	20230202	9730	24.46	20231027	30650	-60.49	20221215	9730	24.46	20231027	1.99	N	032500	500	199 억		1613980	N	N	536	N	00	N
75	20231117	150407	57	100.00	KSQ150		통신장비	N	N	N	N		N	12090	-170	5	-1.39	1200367430	99226	55.36	12160	12260	12030	15930	8590	12260	12097.31	4.05	0	15461	12726	12492	12216	11982	11706	12610	12100	199	3670	500	8820	10	1	39820883	4814	-18.04	2.00	12	0.25	-670.00	6034.00	30650	20221215	-60.55	9730	20231027	24.25	29100	-58.45	20230202	9730	24.25	20231027	30650	-60.55	20221215	9730	24.25	20231027	1.99	N	032500	500	199 억		1613980	N	N	187	N	00	N
76	20231117	140407	57	100.00	KSQ150		통신장비	N	N	N	N		N	12130	-130	5	-1.06	1095218010	90554	50.52	12160	12260	12030	15930	8590	12260	12094.64	4.05	0	14786	12726	12492	12216	11982	11706	12610	12100	199	3670	500	8820	10	1	39820883	4830	-18.10	2.01	12	0.23	-670.00	6034.00	30650	20221215	-60.42	9730	20231027	24.67	29100	-58.32	20230202	9730	24.67	20231027	30650	-60.42	20221215	9730	24.67	20231027	1.99	N	032500	500	199 억		1613980	N	N	187	N	00	N
77	20231117	130405	57	100.00	KSQ150		통신장비	N	N	N	N		N	12040	-220	5	-1.79	930452530	76930	42.92	12160	12260	12030	15930	8590	12260	12094.79	4.05	0	8678	12726	12492	12216	11982	11706	12610	12100	199	3670	500	8820	10	1	39820883	4794	-17.97	2.00	12	0.19	-670.00	6034.00	30650	20221215	-60.72	9730	20231027	23.74	29100	-58.63	20230202	9730	23.74	20231027	30650	-60.72	20221215	9730	23.74	20231027	1.99	N	032500	500	199 억		1613980	N	N	187	N	00	N
78	20231117	120405	57	100.00	KSQ150		통신장비	N	N	N	N		N	12090	-170	5	-1.39	759093060	62713	34.99	12160	12260	12030	15930	8590	12260	12104.24	4.05	0	4797	12726	12492	12216	11982	11706	12610	12100	199	3670	500	8820	10	1	39820883	4814	-18.04	2.00	12	0.16	-670.00	6034.00	30650	20221215	-60.55	9730	20231027	24.25	29100	-58.45	20230202	9730	24.25	20231027	30650	-60.55	20221215	9730	24.25	20231027	1.99	N	032500	500	199 억		1613980	N	N	187	N	00	N
79	20231117	110407	57	100.00	KSQ150		통신장비	N	N	N	N		N	12120	-140	5	-1.14	564306030	46625	26.01	12160	12260	12030	15930	8590	12260	12103.08	4.05	0	-44	12726	12492	12216	11982	11706	12610	12100	199	3670	500	8820	10	1	39820883	4826	-18.09	2.01	12	0.12	-670.00	6034.00	30650	20221215	-60.46	9730	20231027	24.56	29100	-58.35	20230202	9730	24.56	20231027	30650	-60.46	20221215	9730	24.56	20231027	1.99	N	032500	500	199 억		1613980	N	N	187	N	00	N
80	20231117	100406	57	100.00	KSQ150		통신장비	N	N	N	N		N	12120	-140	5	-1.14	341860130	28254	15.76	12160	12260	12030	15930	8590	12260	12099.53	4.05	0	-3849	12726	12492	12216	11982	11706	12610	12100	199	3670	500	8820	10	1	39820883	4826	-18.09	2.01	12	0.07	-670.00	6034.00	30650	20221215	-60.46	9730	20231027	24.56	29100	-58.35	20230202	9730	24.56	20231027	30650	-60.46	20221215	9730	24.56	20231027	1.99	N	032500	500	199 억		1613980	N	N	187	N	00	N
81	20231117	090406	57	100.00	KSQ150		통신장비	N	N	N	N		N	12100	-160	5	-1.31	26850590	2218	1.24	12160	12160	12050	15930	8590	12260	12105.77	4.05	0	37	12726	12492	12216	11982	11706	12610	12100	199	3670	500	8820	10	1	39820883	4818	-18.06	2.01	12	0.01	-670.00	6034.00	30650	20221215	-60.52	9730	20231027	24.36	29100	-58.42	20230202	9730	24.36	20231027	30650	-60.52	20221215	9730	24.36	20231027	1.99	N	032500	500	199 억		1613980	N	N	187	N	00	N
82	20231116	160405	57	100.00	KSQ150		통신장비	N	N	N	N		N	12230	130	2	1.07	2122866010	173380	84.87	11940	12450	11940	15730	8470	12100	12244.01	4.00	0	15028	12386	12242	12036	11892	11686	12315	11965	199	3630	500	8710	10	1	39820883	4870	-18.25	2.03	12	0.44	-670.00	6034.00	30650	20221215	-60.10	9730	20231027	25.69	29100	-57.97	20230202	9730	25.69	20231027	30650	-60.10	20221215	9730	25.69	20231027	2.00	N	032500	500	199 억		1592481	N	N	2081	N	00	N
83	20231116	150404	57	100.00	KSQ150		통신장비	N	N	N	N		N	12310	210	2	1.74	2010477260	164235	80.39	11940	12450	11940	15730	8470	12100	12241.47	4.00	0	14150	12386	12242	12036	11892	11686	12315	11965	199	3630	500	8710	10	1	39820883	4902	-18.37	2.04	12	0.41	-670.00	6034.00	30650	20221215	-59.84	9730	20231027	26.52	29100	-57.70	20230202	9730	26.52	20231027	30650	-59.84	20221215	9730	26.52	20231027	2.00	N	032500	500	199 억		1592481	N	N	2081	N	00	N
84	20231116	140358	57	100.00	KSQ150		통신장비	N	N	N	N		N	12360	260	2	2.15	1800533860	147210	72.06	11940	12450	11940	15730	8470	12100	12231.06	4.00	0	15697	12386	12242	12036	11892	11686	12315	11965	199	3630	500	8710	10	1	39820883	4922	-18.45	2.05	12	0.37	-670.00	6034.00	30650	20221215	-59.67	9730	20231027	27.03	29100	-57.53	20230202	9730	27.03	20231027	30650	-59.67	20221215	9730	27.03	20231027	2.00	N	032500	500	199 억		1592481	N	N	2081	N	00	N
85	20231116	130404	57	100.00	KSQ150		통신장비	N	N	N	N		N	12380	280	2	2.31	1451842430	119041	58.27	11940	12380	11940	15730	8470	12100	12196.16	4.00	0	24390	12386	12242	12036	11892	11686	12315	11965	199	3630	500	8710	10	1	39820883	4930	-18.48	2.05	12	0.30	-670.00	6034.00	30650	20221215	-59.61	9730	20231027	27.24	29100	-57.46	20230202	9730	27.24	20231027	30650	-59.61	20221215	9730	27.24	20231027	2.00	N	032500	500	199 억		1592481	N	N	2081	N	00	N
86	20231116	120406	57	100.00	KSQ150		통신장비	N	N	N	N		N	12190	90	2	0.74	853050120	70275	34.40	11940	12240	11940	15730	8470	12100	12138.74	4.00	0	13570	12386	12242	12036	11892	11686	12315	11965	199	3630	500	8710	10	1	39820883	4854	-18.19	2.02	12	0.18	-670.00	6034.00	30650	20221215	-60.23	9730	20231027	25.28	29100	-58.11	20230202	9730	25.28	20231027	30650	-60.23	20221215	9730	25.28	20231027	2.00	N	032500	500	199 억		1592481	N	N	2081	N	00	N
87	20231116	110403	57	100.00	KSQ150		통신장비	N	N	N	N		N	12060	-40	5	-0.33	598507750	49301	24.13	11940	12240	11940	15730	8470	12100	12139.87	4.00	0	6592	12386	12242	12036	11892	11686	12315	11965	199	3630	500	8710	10	1	39820883	4802	-18.00	2.00	12	0.12	-670.00	6034.00	30650	20221215	-60.65	9730	20231027	23.95	29100	-58.56	20230202	9730	23.95	20231027	30650	-60.65	20221215	9730	23.95	20231027	2.00	N	032500	500	199 억		1592481	N	N	2081	N	00	N
88	20231116	100402	57	100.00	KSQ150		통신장비	N	N	N	N		N	12080	-20	5	-0.17	48368730	4023	1.97	11940	12100	11940	15730	8470	12100	12023.03	4.00	0	1488	12386	12242	12036	11892	11686	12315	11965	199	3630	500	8710	10	1	39820883	4810	-18.03	2.00	12	0.01	-670.00	6034.00	30650	20221215	-60.59	9730	20231027	24.15	29100	-58.49	20230202	9730	24.15	20231027	30650	-60.59	20221215	9730	24.15	20231027	2.00	N	032500	500	199 억		1592481	N	N	2081	N	00	N
89	20231116	090401	57	100.00	KSQ150		통신장비	N	N	N	N		N	12100	0	3	0.00	0	0	0.00	0	0	0	15730	8470	12100	0.00	4.00	0	0	12386	12242	12036	11892	11686	12315	11965	199	3630	500	8710	10	1	39820883	4818	-18.06	2.01	12	0.00	-670.00	6034.00	30650	20221215	-60.52	9730	20231027	24.36	29100	-58.42	20230202	9730	24.36	20231027	30650	-60.52	20221215	9730	24.36	20231027	2.00	N	032500	500	199 억		1592481	N	N	2081	N	00	N
90	20231115	160342	57	100.00	KSQ150		통신장비	N	N	N	N		N	12100	190	2	1.60	2441207160	203340	46.11	11970	12180	11830	15480	8340	11910	12005.45	3.97	0	19148	12663	12286	11723	11346	10783	12475	11535	199	3570	500	8570	10	1	39820883	4818	-18.06	2.01	12	0.51	-670.00	6034.00	30650	20221215	-60.52	9730	20231027	24.36	29100	-58.42	20230202	9730	24.36	20231027	30650	-60.52	20221215	9730	24.36	20231027	2.03	N	032500	500	199 억		1581153	N	N	2081	N	00	N
91	20231115	150407	57	100.00	KSQ150		통신장비	N	N	N	N		N	12010	100	2	0.84	2273256650	189430	42.96	11970	12180	11830	15480	8340	11910	12000.51	3.97	0	18171	12663	12286	11723	11346	10783	12475	11535	199	3570	500	8570	10	1	39820883	4782	-17.93	1.99	12	0.48	-670.00	6034.00	30650	20221215	-60.82	9730	20231027	23.43	29100	-58.73	20230202	9730	23.43	20231027	30650	-60.82	20221215	9730	23.43	20231027	2.03	N	032500	500	199 억		1581153	N	N	1192	N	00	N
92	20231115	140410	57	100.00	KSQ150		통신장비	N	N	N	N		N	12100	190	2	1.60	1746458010	145894	33.08	11970	12180	11830	15480	8340	11910	11970.73	3.97	0	11394	12663	12286	11723	11346	10783	12475	11535	199	3570	500	8570	10	1	39820883	4818	-18.06	2.01	12	0.37	-670.00	6034.00	30650	20221215	-60.52	9730	20231027	24.36	29100	-58.42	20230202	9730	24.36	20231027	30650	-60.52	20221215	9730	24.36	20231027	2.03	N	032500	500	199 억		1581153	N	N	1192	N	00	N
93	20231115	130409	57	100.00	KSQ150		통신장비	N	N	N	N		N	11950	40	2	0.34	1424531700	119107	27.01	11970	12180	11830	15480	8340	11910	11960.10	3.97	0	4652	12663	12286	11723	11346	10783	12475	11535	199	3570	500	8570	10	1	39820883	4759	-17.84	1.98	12	0.30	-670.00	6034.00	30650	20221215	-61.01	9730	20231027	22.82	29100	-58.93	20230202	9730	22.82	20231027	30650	-61.01	20221215	9730	22.82	20231027	2.03	N	032500	500	199 억		1581153	N	N	1192	N	00	N
94	20231115	120410	57	100.00	KSQ150		통신장비	N	N	N	N		N	11890	-20	5	-0.17	1300291320	108692	24.65	11970	12180	11830	15480	8340	11910	11963.08	3.97	0	3109	12663	12286	11723	11346	10783	12475	11535	199	3570	500	8570	10	1	39820883	4735	-17.75	1.97	12	0.27	-670.00	6034.00	30650	20221215	-61.21	9730	20231027	22.20	29100	-59.14	20230202	9730	22.20	20231027	30650	-61.21	20221215	9730	22.20	20231027	2.03	N	032500	500	199 억		1581153	N	N	1192	N	00	N
95	20231115	110411	57	100.00	KSQ150		통신장비	N	N	N	N		N	11900	-10	5	-0.08	1180538220	98615	22.36	11970	12180	11830	15480	8340	11910	11971.18	3.97	0	122	12663	12286	11723	11346	10783	12475	11535	199	3570	500	8570	10	1	39820883	4739	-17.76	1.97	12	0.25	-670.00	6034.00	30650	20221215	-61.17	9730	20231027	22.30	29100	-59.11	20230202	9730	22.30	20231027	30650	-61.17	20221215	9730	22.30	20231027	2.03	N	032500	500	199 억		1581153	N	N	1192	N	00	N
96	20231115	100409	57	100.00	KSQ150		통신장비	N	N	N	N		N	11960	50	2	0.42	834392170	69488	15.76	11970	12180	11840	15480	8340	11910	12007.72	3.97	0	-2172	12663	12286	11723	11346	10783	12475	11535	199	3570	500	8570	10	1	39820883	4763	-17.85	1.98	12	0.17	-670.00	6034.00	30650	20221215	-60.98	9730	20231027	22.92	29100	-58.90	20230202	9730	22.92	20231027	30650	-60.98	20221215	9730	22.92	20231027	2.03	N	032500	500	199 억		1581153	N	N	1192	N	00	N
97	20231115	090405	57	100.00	KSQ150		통신장비	N	N	N	N		N	12060	150	2	1.26	202821260	16856	3.82	11970	12120	11970	15480	8340	11910	12032.59	3.97	0	326	12663	12286	11723	11346	10783	12475	11535	199	3570	500	8570	10	1	39820883	4802	-18.00	2.00	12	0.04	-670.00	6034.00	30650	20221215	-60.65	9730	20231027	23.95	29100	-58.56	20230202	9730	23.95	20231027	30650	-60.65	20221215	9730	23.95	20231027	2.03	N	032500	500	199 억		1581153	N	N	1192	N	00	N
98	20231114	160402	57	100.00	KSQ150		통신장비	N	N	N	N		N	11910	850	2	7.69	5192125980	437812	352.74	11160	12100	11160	14370	7750	11060	11859.22	3.70	0	113989	11900	11480	11270	10850	10640	11375	10745	199	3310	500	7960	10	1	39820883	4743	-17.78	1.97	12	1.10	-670.00	6034.00	30650	20221215	-61.14	9730	20231027	22.40	29100	-59.07	20230202	9730	22.40	20231027	30650	-61.14	20221215	9730	22.40	20231027	2.06	N	032500	500	199 억		1472959	N	N	1192	N	00	N
99	20231114	150403	57	100.00	KSQ150		통신장비	N	N	N	N		N	11900	840	2	7.59	5019622950	423311	341.06	11160	12100	11160	14370	7750	11060	11858.00	3.70	0	111089	11900	11480	11270	10850	10640	11375	10745	199	3310	500	7960	10	1	39820883	4739	-17.76	1.97	12	1.06	-670.00	6034.00	30650	20221215	-61.17	9730	20231027	22.30	29100	-59.11	20230202	9730	22.30	20231027	30650	-61.17	20221215	9730	22.30	20231027	2.06	N	032500	500	199 억		1472959	N	N	670	N	00	N
100	20231114	140404	57	100.00	KSQ150		통신장비	N	N	N	N		N	11890	830	2	7.50	4836481620	407857	328.61	11160	12100	11160	14370	7750	11060	11858.28	3.70	0	107998	11900	11480	11270	10850	10640	11375	10745	199	3310	500	7960	10	1	39820883	4735	-17.75	1.97	12	1.02	-670.00	6034.00	30650	20221215	-61.21	9730	20231027	22.20	29100	-59.14	20230202	9730	22.20	20231027	30650	-61.21	20221215	9730	22.20	20231027	2.06	N	032500	500	199 억		1472959	N	N	670	N	00	N
101	20231114	130405	57	100.00	KSQ150		통신장비	N	N	N	N		N	12030	970	2	8.77	4527260690	382024	307.80	11160	12100	11160	14370	7750	11060	11850.72	3.70	0	105045	11900	11480	11270	10850	10640	11375	10745	199	3310	500	7960	10	1	39820883	4790	-17.96	1.99	12	0.96	-670.00	6034.00	30650	20221215	-60.75	9730	20231027	23.64	29100	-58.66	20230202	9730	23.64	20231027	30650	-60.75	20221215	9730	23.64	20231027	2.06	N	032500	500	199 억		1472959	N	N	670	N	00	N
102	20231114	120404	57	100.00	KSQ150		통신장비	N	N	N	N		N	11970	910	2	8.23	4193710760	354148	285.34	11160	12100	11160	14370	7750	11060	11841.69	3.70	0	100785	11900	11480	11270	10850	10640	11375	10745	199	3310	500	7960	10	1	39820883	4767	-17.87	1.98	12	0.89	-670.00	6034.00	30650	20221215	-60.95	9730	20231027	23.02	29100	-58.87	20230202	9730	23.02	20231027	30650	-60.95	20221215	9730	23.02	20231027	2.06	N	032500	500	199 억		1472959	N	N	670	N	00	N
103	20231114	110408	57	100.00	KSQ150		통신장비	N	N	N	N		N	11950	890	2	8.05	3949918370	333757	268.91	11160	12100	11160	14370	7750	11060	11834.71	3.70	0	92879	11900	11480	11270	10850	10640	11375	10745	199	3310	500	7960	10	1	39820883	4759	-17.84	1.98	12	0.84	-670.00	6034.00	30650	20221215	-61.01	9730	20231027	22.82	29100	-58.93	20230202	9730	22.82	20231027	30650	-61.01	20221215	9730	22.82	20231027	2.06	N	032500	500	199 억		1472959	N	N	670	N	00	N
104	20231114	100404	57	100.00	KSQ150		통신장비	N	N	N	N		N	11850	790	2	7.14	2243325210	191018	153.90	11160	12000	11160	14370	7750	11060	11744.05	3.70	0	47307	11900	11480	11270	10850	10640	11375	10745	199	3310	500	7960	10	1	39820883	4719	-17.69	1.96	12	0.48	-670.00	6034.00	30650	20221215	-61.34	9730	20231027	21.79	29100	-59.28	20230202	9730	21.79	20231027	30650	-61.34	20221215	9730	21.79	20231027	2.06	N	032500	500	199 억		1472959	N	N	670	N	00	N
105	20231114	090401	57	100.00	KSQ150		통신장비	N	N	N	N		N	11320	260	2	2.35	42081330	3739	3.01	11160	11340	11160	14370	7750	11060	11254.70	3.70	0	1554	11900	11480	11270	10850	10640	11375	10745	199	3310	500	7960	10	1	39820883	4508	-16.90	1.88	12	0.01	-670.00	6034.00	30650	20221215	-63.07	9730	20231027	16.34	29100	-61.10	20230202	9730	16.34	20231027	30650	-63.07	20221215	9730	16.34	20231027	2.06	N	032500	500	199 억		1472959	N	N	670	N	00	N
106	20231113	160359	57	100.00	KSQ150		통신장비	N	N	N	N		N	11060	-460	5	-3.99	1384598150	122733	93.23	11630	11690	11060	14970	8070	11520	11281.72	3.69	0	4467	11733	11626	11503	11396	11273	11565	11335	199	3450	500	8290	10	1	39820883	4404	-16.51	1.83	12	0.31	-670.00	6034.00	30650	20221215	-63.92	9730	20231027	13.67	29100	-61.99	20230202	9730	13.67	20231027	30650	-63.92	20221215	9730	13.67	20231027	2.07	N	032500	500	199 억		1467919	N	N	670	N	00	N
107	20231113	150358	57	100.00	KSQ150		통신장비	N	N	N	N		N	11150	-370	5	-3.21	1247862120	110411	83.87	11630	11690	11100	14970	8070	11520	11301.97	3.69	0	5357	11733	11626	11503	11396	11273	11565	11335	199	3450	500	8290	10	1	39820883	4440	-16.64	1.85	12	0.28	-670.00	6034.00	30650	20221215	-63.62	9730	20231027	14.59	29100	-61.68	20230202	9730	14.59	20231027	30650	-63.62	20221215	9730	14.59	20231027	2.07	N	032500	500	199 억		1467919	N	N	0	N	00	N
108	20231113	140356	57	100.00	KSQ150		통신장비	N	N	N	N		N	11180	-340	5	-2.95	1042655750	91986	69.87	11630	11690	11150	14970	8070	11520	11334.94	3.69	0	6491	11733	11626	11503	11396	11273	11565	11335	199	3450	500	8290	10	1	39820883	4452	-16.69	1.85	12	0.23	-670.00	6034.00	30650	20221215	-63.52	9730	20231027	14.90	29100	-61.58	20230202	9730	14.90	20231027	30650	-63.52	20221215	9730	14.90	20231027	2.07	N	032500	500	199 억		1467919	N	N	0	N	00	N
109	20231113	130356	57	100.00	KSQ150		통신장비	N	N	N	N		N	11190	-330	5	-2.86	972445470	85709	65.10	11630	11690	11150	14970	8070	11520	11345.90	3.69	0	7694	11733	11626	11503	11396	11273	11565	11335	199	3450	500	8290	10	1	39820883	4456	-16.70	1.85	12	0.22	-670.00	6034.00	30650	20221215	-63.49	9730	20231027	15.01	29100	-61.55	20230202	9730	15.01	20231027	30650	-63.49	20221215	9730	15.01	20231027	2.07	N	032500	500	199 억		1467919	N	N	0	N	00	N
110	20231113	120356	57	100.00	KSQ150		통신장비	N	N	N	N		N	11170	-350	5	-3.04	897517790	79006	60.01	11630	11690	11160	14970	8070	11520	11360.12	3.69	0	7516	11733	11626	11503	11396	11273	11565	11335	199	3450	500	8290	10	1	39820883	4448	-16.67	1.85	12	0.20	-670.00	6034.00	30650	20221215	-63.56	9730	20231027	14.80	29100	-61.62	20230202	9730	14.80	20231027	30650	-63.56	20221215	9730	14.80	20231027	2.07	N	032500	500	199 억		1467919	N	N	0	N	00	N
111	20231113	110354	57	100.00	KSQ150		통신장비	N	N	N	N		N	11320	-200	5	-1.74	745177100	65435	49.70	11630	11690	11220	14970	8070	11520	11388.05	3.69	0	7766	11733	11626	11503	11396	11273	11565	11335	199	3450	500	8290	10	1	39820883	4508	-16.90	1.88	12	0.16	-670.00	6034.00	30650	20221215	-63.07	9730	20231027	16.34	29100	-61.10	20230202	9730	16.34	20231027	30650	-63.07	20221215	9730	16.34	20231027	2.07	N	032500	500	199 억		1467919	N	N	0	N	00	N
112	20231113	100354	57	100.00	KSQ150		통신장비	N	N	N	N		N	11290	-230	5	-2.00	582300080	50967	38.71	11630	11690	11250	14970	8070	11520	11425.04	3.69	0	5481	11733	11626	11503	11396	11273	11565	11335	199	3450	500	8290	10	1	39820883	4496	-16.85	1.87	12	0.13	-670.00	6034.00	30650	20221215	-63.16	9730	20231027	16.03	29100	-61.20	20230202	9730	16.03	20231027	30650	-63.16	20221215	9730	16.03	20231027	2.07	N	032500	500	199 억		1467919	N	N	0	N	00	N
113	20231113	090356	57	100.00	KSQ150		통신장비	N	N	N	N		N	11560	40	2	0.35	137941250	11862	9.01	11630	11690	11560	14970	8070	11520	11628.84	3.69	0	-4648	11733	11626	11503	11396	11273	11565	11335	199	3450	500	8290	10	1	39820883	4603	-17.25	1.92	12	0.03	-670.00	6034.00	30650	20221215	-62.28	9730	20231027	18.81	29100	-60.27	20230202	9730	18.81	20231027	30650	-62.28	20221215	9730	18.81	20231027	2.07	N	032500	500	199 억		1467919	N	N	0	N	00	N
114	20231110	160358	57	100.00	KSQ150		통신장비	N	N	N	N		N	11520	-270	5	-2.29	1499107620	130635	49.41	11530	11610	11380	15320	8260	11790	11475.44	3.64	0	20027	12163	11976	11753	11566	11343	12070	11660	199	3530	500	8480	10	1	39820883	4587	-17.19	1.91	12	0.33	-670.00	6034.00	30650	20221215	-62.41	9730	20231027	18.40	29100	-60.41	20230202	9730	18.40	20231027	30650	-62.41	20221215	9730	18.40	20231027	2.06	N	032500	500	199 억		1447704	N	N	0	N	00	N
115	20231110	150402	57	100.00	KSQ150		통신장비	N	N	N	N		N	11520	-270	5	-2.29	1436341840	125186	47.35	11530	11610	11380	15320	8260	11790	11473.65	3.64	0	21660	12163	11976	11753	11566	11343	12070	11660	199	3530	500	8480	10	1	39820883	4587	-17.19	1.91	12	0.31	-670.00	6034.00	30650	20221215	-62.41	9730	20231027	18.40	29100	-60.41	20230202	9730	18.40	20231027	30650	-62.41	20221215	9730	18.40	20231027	2.06	N	032500	500	199 억		1447704	N	N	0	N	00	N
116	20231110	140358	57	100.00	KSQ150		통신장비	N	N	N	N		N	11520	-270	5	-2.29	1183003770	103124	39.01	11530	11610	11380	15320	8260	11790	11471.64	3.64	0	18597	12163	11976	11753	11566	11343	12070	11660	199	3530	500	8480	10	1	39820883	4587	-17.19	1.91	12	0.26	-670.00	6034.00	30650	20221215	-62.41	9730	20231027	18.40	29100	-60.41	20230202	9730	18.40	20231027	30650	-62.41	20221215	9730	18.40	20231027	2.06	N	032500	500	199 억		1447704	N	N	0	N	00	N
117	20231110	130401	57	100.00	KSQ150		통신장비	N	N	N	N		N	11530	-260	5	-2.21	1109305550	96730	36.59	11530	11610	11380	15320	8260	11790	11468.04	3.64	0	18988	12163	11976	11753	11566	11343	12070	11660	199	3530	500	8480	10	1	39820883	4591	-17.21	1.91	12	0.24	-670.00	6034.00	30650	20221215	-62.38	9730	20231027	18.50	29100	-60.38	20230202	9730	18.50	20231027	30650	-62.38	20221215	9730	18.50	20231027	2.06	N	032500	500	199 억		1447704	N	N	0	N	00	N
118	20231110	120359	57	100.00	KSQ150		통신장비	N	N	N	N		N	11470	-320	5	-2.71	1021433890	89100	33.70	11530	11610	11380	15320	8260	11790	11463.88	3.64	0	19833	12163	11976	11753	11566	11343	12070	11660	199	3530	500	8480	10	1	39820883	4567	-17.12	1.90	12	0.22	-670.00	6034.00	30650	20221215	-62.58	9730	20231027	17.88	29100	-60.58	20230202	9730	17.88	20231027	30650	-62.58	20221215	9730	17.88	20231027	2.06	N	032500	500	199 억		1447704	N	N	0	N	00	N
119	20231110	110357	57	100.00	KSQ150		통신장비	N	N	N	N		N	11470	-320	5	-2.71	938242100	81864	30.96	11530	11610	11380	15320	8260	11790	11460.96	3.64	0	20286	12163	11976	11753	11566	11343	12070	11660	199	3530	500	8480	10	1	39820883	4567	-17.12	1.90	12	0.21	-670.00	6034.00	30650	20221215	-62.58	9730	20231027	17.88	29100	-60.58	20230202	9730	17.88	20231027	30650	-62.58	20221215	9730	17.88	20231027	2.06	N	032500	500	199 억		1447704	N	N	0	N	00	N
120	20231110	100359	57	100.00	KSQ150		통신장비	N	N	N	N		N	11510	-280	5	-2.37	806346050	70427	26.64	11530	11610	11380	15320	8260	11790	11449.36	3.64	0	19234	12163	11976	11753	11566	11343	12070	11660	199	3530	500	8480	10	1	39820883	4583	-17.18	1.91	12	0.18	-670.00	6034.00	30650	20221215	-62.45	9730	20231027	18.29	29100	-60.45	20230202	9730	18.29	20231027	30650	-62.45	20221215	9730	18.29	20231027	2.06	N	032500	500	199 억		1447704	N	N	0	N	00	N
121	20231110	090354	57	100.00	KSQ150		통신장비	N	N	N	N		N	11460	-330	5	-2.80	116611490	10153	3.84	11530	11540	11440	15320	8260	11790	11485.24	3.64	0	994	12163	11976	11753	11566	11343	12070	11660	199	3530	500	8480	10	1	39820883	4563	-17.10	1.90	12	0.03	-670.00	6034.00	30650	20221215	-62.61	9730	20231027	17.78	29100	-60.62	20230202	9730	17.78	20231027	30650	-62.61	20221215	9730	17.78	20231027	2.06	N	032500	500	199 억		1447704	N	N	0	N	00	N
122	20231109	160350	57	100.00	KSQ150		통신장비	N	N	N	N		N	11790	390	2	3.42	3096240680	263035	191.46	11580	11940	11530	14820	7980	11400	11771.19	3.88	0	-17438	11733	11566	11433	11266	11133	11500	11200	199	3420	500	8200	10	1	39820883	4695	-17.60	1.95	12	0.66	-670.00	6034.00	30650	20221215	-61.53	9730	20231027	21.17	29100	-59.48	20230202	9730	21.17	20231027	30650	-61.53	20221215	9730	21.17	20231027	2.06	N	032500	500	199 억		1544121	N	N	2866	N	00	N
123	20231109	150352	57	100.00	KSQ150		통신장비	N	N	N	N		N	11780	380	2	3.33	2850738760	242165	176.27	11580	11940	11530	14820	7980	11400	11771.89	3.88	0	-18530	11733	11566	11433	11266	11133	11500	11200	199	3420	500	8200	10	1	39820883	4691	-17.58	1.95	12	0.61	-670.00	6034.00	30650	20221215	-61.57	9730	20231027	21.07	29100	-59.52	20230202	9730	21.07	20231027	30650	-61.57	20221215	9730	21.07	20231027	2.06	N	032500	500	199 억		1544121	N	N	2866	N	00	N
124	20231109	140350	57	100.00	KSQ150		통신장비	N	N	N	N		N	11750	350	2	3.07	2627302210	223169	162.45	11580	11940	11530	14820	7980	11400	11772.70	3.88	0	-15073	11733	11566	11433	11266	11133	11500	11200	199	3420	500	8200	10	1	39820883	4679	-17.54	1.95	12	0.56	-670.00	6034.00	30650	20221215	-61.66	9730	20231027	20.76	29100	-59.62	20230202	9730	20.76	20231027	30650	-61.66	20221215	9730	20.76	20231027	2.06	N	032500	500	199 억		1544121	N	N	2866	N	00	N
125	20231109	130351	57	100.00	KSQ150		통신장비	N	N	N	N		N	11800	400	2	3.51	2418360030	205415	149.52	11580	11940	11530	14820	7980	11400	11773.04	3.88	0	-13379	11733	11566	11433	11266	11133	11500	11200	199	3420	500	8200	10	1	39820883	4699	-17.61	1.96	12	0.52	-670.00	6034.00	30650	20221215	-61.50	9730	20231027	21.27	29100	-59.45	20230202	9730	21.27	20231027	30650	-61.50	20221215	9730	21.27	20231027	2.06	N	032500	500	199 억		1544121	N	N	2866	N	00	N
126	20231109	120352	57	100.00	KSQ150		통신장비	N	N	N	N		N	11880	480	2	4.21	2220482690	188696	137.35	11580	11940	11530	14820	7980	11400	11767.51	3.88	0	-11201	11733	11566	11433	11266	11133	11500	11200	199	3420	500	8200	10	1	39820883	4731	-17.73	1.97	12	0.47	-670.00	6034.00	30650	20221215	-61.24	9730	20231027	22.10	29100	-59.18	20230202	9730	22.10	20231027	30650	-61.24	20221215	9730	22.10	20231027	2.06	N	032500	500	199 억		1544121	N	N	2866	N	00	N
127	20231109	110352	57	100.00	KSQ150		통신장비	N	N	N	N		N	11770	370	2	3.25	1840519540	156660	114.03	11580	11940	11530	14820	7980	11400	11748.50	3.88	0	-9050	11733	11566	11433	11266	11133	11500	11200	199	3420	500	8200	10	1	39820883	4687	-17.57	1.95	12	0.39	-670.00	6034.00	30650	20221215	-61.60	9730	20231027	20.97	29100	-59.55	20230202	9730	20.97	20231027	30650	-61.60	20221215	9730	20.97	20231027	2.06	N	032500	500	199 억		1544121	N	N	2866	N	00	N
128	20231109	100348	57	100.00	KSQ150		통신장비	N	N	N	N		N	11720	320	2	2.81	1453121500	123746	90.08	11580	11940	11530	14820	7980	11400	11742.78	3.88	0	-9008	11733	11566	11433	11266	11133	11500	11200	199	3420	500	8200	10	1	39820883	4667	-17.49	1.94	12	0.31	-670.00	6034.00	30650	20221215	-61.76	9730	20231027	20.45	29100	-59.73	20230202	9730	20.45	20231027	30650	-61.76	20221215	9730	20.45	20231027	2.06	N	032500	500	199 억		1544121	N	N	2866	N	00	N
129	20231109	090350	57	100.00	KSQ150		통신장비	N	N	N	N		N	11700	300	2	2.63	267927250	22995	16.74	11580	11760	11530	14820	7980	11400	11651.54	3.88	0	-168	11733	11566	11433	11266	11133	11500	11200	199	3420	500	8200	10	1	39820883	4659	-17.46	1.94	12	0.06	-670.00	6034.00	30650	20221215	-61.83	9730	20231027	20.25	29100	-59.79	20230202	9730	20.25	20231027	30650	-61.83	20221215	9730	20.25	20231027	2.06	N	032500	500	199 억		1544121	N	N	2866	N	00	N
130	20231108	160348	57	100.00	KSQ150		통신장비	N	N	N	N		N	11400	20	2	0.18	1558832830	136183	60.48	11480	11600	11300	14790	7970	11380	11446.86	3.87	0	7939	11953	11666	11393	11106	10833	11530	10970	199	3410	500	8190	10	1	39820883	4540	-17.01	1.89	12	0.34	-670.00	6034.00	30650	20221215	-62.81	9730	20231027	17.16	29100	-60.82	20230202	9730	17.16	20231027	30650	-62.81	20221215	9730	17.16	20231027	2.11	N	032500	500	199 억		1539702	N	N	2866	N	00	N
131	20231108	150350	57	100.00	KSQ150		통신장비	N	N	N	N		N	11350	-30	5	-0.26	1431182940	124985	55.51	11480	11600	11300	14790	7970	11380	11450.84	3.87	0	5799	11953	11666	11393	11106	10833	11530	10970	199	3410	500	8190	10	1	39820883	4520	-16.94	1.88	12	0.31	-670.00	6034.00	30650	20221215	-62.97	9730	20231027	16.65	29100	-61.00	20230202	9730	16.65	20231027	30650	-62.97	20221215	9730	16.65	20231027	2.11	N	032500	500	199 억		1539702	N	N	13138	N	00	N
132	20231108	140349	57	100.00	KSQ150		통신장비	N	N	N	N		N	11360	-20	5	-0.18	1271532360	110931	49.27	11480	11600	11300	14790	7970	11380	11462.37	3.87	0	5512	11953	11666	11393	11106	10833	11530	10970	199	3410	500	8190	10	1	39820883	4524	-16.96	1.88	12	0.28	-670.00	6034.00	30650	20221215	-62.94	9730	20231027	16.75	29100	-60.96	20230202	9730	16.75	20231027	30650	-62.94	20221215	9730	16.75	20231027	2.11	N	032500	500	199 억		1539702	N	N	13138	N	00	N
133	20231108	130349	57	100.00	KSQ150		통신장비	N	N	N	N		N	11380	0	3	0.00	1152473810	100469	44.62	11480	11600	11300	14790	7970	11380	11470.94	3.87	0	5558	11953	11666	11393	11106	10833	11530	10970	199	3410	500	8190	10	1	39820883	4532	-16.99	1.89	12	0.25	-670.00	6034.00	30650	20221215	-62.87	9730	20231027	16.96	29100	-60.89	20230202	9730	16.96	20231027	30650	-62.87	20221215	9730	16.96	20231027	2.11	N	032500	500	199 억		1539702	N	N	13138	N	00	N
134	20231108	120350	57	100.00	KSQ150		통신장비	N	N	N	N		N	11510	130	2	1.14	940815430	81929	36.39	11480	11600	11300	14790	7970	11380	11483.30	3.87	0	11505	11953	11666	11393	11106	10833	11530	10970	199	3410	500	8190	10	1	39820883	4583	-17.18	1.91	12	0.21	-670.00	6034.00	30650	20221215	-62.45	9730	20231027	18.29	29100	-60.45	20230202	9730	18.29	20231027	30650	-62.45	20221215	9730	18.29	20231027	2.11	N	032500	500	199 억		1539702	N	N	13138	N	00	N
135	20231108	110348	57	100.00	KSQ150		통신장비	N	N	N	N		N	11480	100	2	0.88	791825530	68994	30.64	11480	11600	11300	14790	7970	11380	11476.73	3.87	0	13663	11953	11666	11393	11106	10833	11530	10970	199	3410	500	8190	10	1	39820883	4571	-17.13	1.90	12	0.17	-670.00	6034.00	30650	20221215	-62.54	9730	20231027	17.99	29100	-60.55	20230202	9730	17.99	20231027	30650	-62.54	20221215	9730	17.99	20231027	2.11	N	032500	500	199 억		1539702	N	N	13138	N	00	N
136	20231108	100348	57	100.00	KSQ150		통신장비	N	N	N	N		N	11400	20	2	0.18	370089240	32294	14.34	11480	11600	11300	14790	7970	11380	11460.00	3.87	0	3757	11953	11666	11393	11106	10833	11530	10970	199	3410	500	8190	10	1	39820883	4540	-17.01	1.89	12	0.08	-670.00	6034.00	30650	20221215	-62.81	9730	20231027	17.16	29100	-60.82	20230202	9730	17.16	20231027	30650	-62.81	20221215	9730	17.16	20231027	2.11	N	032500	500	199 억		1539702	N	N	13138	N	00	N
137	20231108	090347	57	100.00	KSQ150		통신장비	N	N	N	N		N	11410	30	2	0.26	51690440	4487	1.99	11480	11600	11410	14790	7970	11380	11520.04	3.87	0	-866	11953	11666	11393	11106	10833	11530	10970	199	3410	500	8190	10	1	39820883	4544	-17.03	1.89	12	0.01	-670.00	6034.00	30650	20221215	-62.77	9730	20231027	17.27	29100	-60.79	20230202	9730	17.27	20231027	30650	-62.77	20221215	9730	17.27	20231027	2.11	N	032500	500	199 억		1539702	N	N	13138	N	00	N
138	20231107	160349	57	100.00	KSQ150		통신장비	N	N	N	N		N	11380	-70	5	-0.61	2559513540	224909	52.27	11460	11680	11120	14880	8020	11450	11380.22	3.79	0	26966	12003	11726	11373	11096	10743	11865	11235	199	3430	500	8240	10	1	39820883	4532	-16.99	1.89	12	0.56	-670.00	6034.00	30650	20221215	-62.87	9730	20231027	16.96	29100	-60.89	20230202	9730	16.96	20231027	30650	-62.87	20221215	9730	16.96	20231027	2.09	N	032500	500	199 억		1509655	N	N	13138	N	00	N
139	20231107	150349	57	100.00	KSQ150		통신장비	N	N	N	N		N	11380	-70	5	-0.61	2449979430	215293	50.03	11460	11680	11120	14880	8020	11450	11379.74	3.79	0	28355	12003	11726	11373	11096	10743	11865	11235	199	3430	500	8240	10	1	39820883	4532	-16.99	1.89	12	0.54	-670.00	6034.00	30650	20221215	-62.87	9730	20231027	16.96	29100	-60.89	20230202	9730	16.96	20231027	30650	-62.87	20221215	9730	16.96	20231027	2.09	N	032500	500	199 억		1509655	N	N	30335	N	00	N
140	20231107	140351	57	100.00	KSQ150		통신장비	N	N	N	N		N	11180	-270	5	-2.36	2275483750	199792	46.43	11460	11680	11120	14880	8020	11450	11389.26	3.79	0	26434	12003	11726	11373	11096	10743	11865	11235	199	3430	500	8240	10	1	39820883	4452	-16.69	1.85	12	0.50	-670.00	6034.00	30650	20221215	-63.52	9730	20231027	14.90	29100	-61.58	20230202	9730	14.90	20231027	30650	-63.52	20221215	9730	14.90	20231027	2.09	N	032500	500	199 억		1509655	N	N	30335	N	00	N
141	20231107	130350	57	100.00	KSQ150		통신장비	N	N	N	N		N	11200	-250	5	-2.18	2140195670	187703	43.62	11460	11680	11120	14880	8020	11450	11402.03	3.79	0	21169	12003	11726	11373	11096	10743	11865	11235	199	3430	500	8240	10	1	39820883	4460	-16.72	1.86	12	0.47	-670.00	6034.00	30650	20221215	-63.46	9730	20231027	15.11	29100	-61.51	20230202	9730	15.11	20231027	30650	-63.46	20221215	9730	15.11	20231027	2.09	N	032500	500	199 억		1509655	N	N	30335	N	00	N
142	20231107	120346	57	100.00	KSQ150		통신장비	N	N	N	N		N	11230	-220	5	-1.92	1808456040	158007	36.72	11460	11680	11200	14880	8020	11450	11445.42	3.79	0	19186	12003	11726	11373	11096	10743	11865	11235	199	3430	500	8240	10	1	39820883	4472	-16.76	1.86	12	0.40	-670.00	6034.00	30650	20221215	-63.36	9730	20231027	15.42	29100	-61.41	20230202	9730	15.42	20231027	30650	-63.36	20221215	9730	15.42	20231027	2.09	N	032500	500	199 억		1509655	N	N	30335	N	00	N
143	20231107	110348	57	100.00	KSQ150		통신장비	N	N	N	N		N	11400	-50	5	-0.44	1526576970	133002	30.91	11460	11680	11200	14880	8020	11450	11477.85	3.79	0	19109	12003	11726	11373	11096	10743	11865	11235	199	3430	500	8240	10	1	39820883	4540	-17.01	1.89	12	0.33	-670.00	6034.00	30650	20221215	-62.81	9730	20231027	17.16	29100	-60.82	20230202	9730	17.16	20231027	30650	-62.81	20221215	9730	17.16	20231027	2.09	N	032500	500	199 억		1509655	N	N	30335	N	00	N
144	20231107	100352	57	100.00	KSQ150		통신장비	N	N	N	N		N	11490	40	2	0.35	1192401520	103691	24.10	11460	11680	11200	14880	8020	11450	11499.57	3.79	0	5552	12003	11726	11373	11096	10743	11865	11235	199	3430	500	8240	10	1	39820883	4575	-17.15	1.90	12	0.26	-670.00	6034.00	30650	20221215	-62.51	9730	20231027	18.09	29100	-60.52	20230202	9730	18.09	20231027	30650	-62.51	20221215	9730	18.09	20231027	2.09	N	032500	500	199 억		1509655	N	N	30335	N	00	N
145	20231107	090343	57	100.00	KSQ150		통신장비	N	N	N	N		N	11280	-170	5	-1.48	294310760	25647	5.96	11460	11580	11260	14880	8020	11450	11475.45	3.79	0	-14670	12003	11726	11373	11096	10743	11865	11235	199	3430	500	8240	10	1	39820883	4492	-16.84	1.87	12	0.06	-670.00	6034.00	30650	20221215	-63.20	9730	20231027	15.93	29100	-61.24	20230202	9730	15.93	20231027	30650	-63.20	20221215	9730	15.93	20231027	2.09	N	032500	500	199 억		1509655	N	N	30335	N	00	N
146	20231106	160340	57	100.00	KSQ150		통신장비	N	N	N	N		N	11450	690	2	6.41	4811398910	426336	315.52	11350	11650	11020	13980	7540	10760	11284.92	3.54	0	90213	11020	10890	10650	10520	10280	10955	10585	199	3220	500	7740	10	1	39820883	4559	-17.09	1.90	12	1.07	-670.00	6034.00	30650	20221215	-62.64	9730	20231027	17.68	29100	-60.65	20230202	9730	17.68	20231027	30650	-62.64	20221215	9730	17.68	20231027	2.05	Y	032500	500	199 억		1410858	N	N	30320	N	00	N
147	20231106	150342	57	100.00	KSQ150		통신장비	N	N	N	N		N	11350	590	2	5.48	4399166550	390199	288.78	11350	11650	11020	13980	7540	10760	11274.16	3.54	0	68574	11020	10890	10650	10520	10280	10955	10585	199	3220	500	7740	10	1	39820883	4520	-16.94	1.88	12	0.98	-670.00	6034.00	30650	20221215	-62.97	9730	20231027	16.65	29100	-61.00	20230202	9730	16.65	20231027	30650	-62.97	20221215	9730	16.65	20231027	2.05	Y	032500	500	199 억		1410858	N	N	20647	N	00	N
148	20231106	140340	57	100.00	KSQ150		통신장비	N	N	N	N		N	11350	590	2	5.48	3871468460	343684	254.35	11350	11650	11020	13980	7540	10760	11264.62	3.54	0	46001	11020	10890	10650	10520	10280	10955	10585	199	3220	500	7740	10	1	39820883	4520	-16.94	1.88	12	0.86	-670.00	6034.00	30650	20221215	-62.97	9730	20231027	16.65	29100	-61.00	20230202	9730	16.65	20231027	30650	-62.97	20221215	9730	16.65	20231027	2.05	Y	032500	500	199 억		1410858	N	N	20647	N	00	N
149	20231106	130345	57	100.00	KSQ150		통신장비	N	N	N	N		N	11260	500	2	4.65	3619075380	321433	237.89	11350	11650	11020	13980	7540	10760	11259.19	3.54	0	43482	11020	10890	10650	10520	10280	10955	10585	199	3220	500	7740	10	1	39820883	4484	-16.81	1.87	12	0.81	-670.00	6034.00	30650	20221215	-63.26	9730	20231027	15.72	29100	-61.31	20230202	9730	15.72	20231027	30650	-63.26	20221215	9730	15.72	20231027	2.05	Y	032500	500	199 억		1410858	N	N	20647	N	00	N
150	20231106	120343	57	100.00	KSQ150		통신장비	N	N	N	N		N	11410	650	2	6.04	3292263040	292558	216.52	11350	11650	11020	13980	7540	10760	11253.37	3.54	0	33919	11020	10890	10650	10520	10280	10955	10585	199	3220	500	7740	10	1	39820883	4544	-17.03	1.89	12	0.73	-670.00	6034.00	30650	20221215	-62.77	9730	20231027	17.27	29100	-60.79	20230202	9730	17.27	20231027	30650	-62.77	20221215	9730	17.27	20231027	2.05	Y	032500	500	199 억		1410858	N	N	20647	N	00	N
151	20231106	110343	57	100.00	KSQ150		통신장비	N	N	N	N		N	11410	650	2	6.04	2816549160	250534	185.42	11350	11650	11020	13980	7540	10760	11242.18	3.54	0	21480	11020	10890	10650	10520	10280	10955	10585	199	3220	500	7740	10	1	39820883	4544	-17.03	1.89	12	0.63	-670.00	6034.00	30650	20221215	-62.77	9730	20231027	17.27	29100	-60.79	20230202	9730	17.27	20231027	30650	-62.77	20221215	9730	17.27	20231027	2.05	Y	032500	500	199 억		1410858	N	N	20647	N	00	N
152	20231106	100324	57	100.00	KSQ150		통신장비	N	N	N	N		N	11300	540	2	5.02	2186878380	194768	144.14	11350	11650	11020	13980	7540	10760	11228.12	3.54	0	2509	11020	10890	10650	10520	10280	10955	10585	199	3220	500	7740	10	1	39820883	4500	-16.87	1.87	12	0.49	-670.00	6034.00	30650	20221215	-63.13	9730	20231027	16.14	29100	-61.17	20230202	9730	16.14	20231027	30650	-63.13	20221215	9730	16.14	20231027	2.05	Y	032500	500	199 억		1410858	N	N	20647	N	00	N
153	20231106	090344	57	100.00	KSQ150		통신장비	N	N	N	N		N	11150	390	2	3.62	903741450	79958	59.18	11350	11650	11100	13980	7540	10760	11302.70	3.54	0	-18122	11020	10890	10650	10520	10280	10955	10585	199	3220	500	7740	10	1	39820883	4440	-16.64	1.85	12	0.20	-670.00	6034.00	30650	20221215	-63.62	9730	20231027	14.59	29100	-61.68	20230202	9730	14.59	20231027	30650	-63.62	20221215	9730	14.59	20231027	2.05	Y	032500	500	199 억		1410858	N	N	20647	N	00	N
154	20231103	160337	57	100.00	KSQ150		통신장비	N	N	N	N		N	10760	90	2	0.84	1418207860	133348	58.05	10750	10780	10410	13870	7470	10670	10635.39	3.38	0	25062	11196	10932	10616	10352	10036	11065	10485	199	3200	500	7680	10	1	39820883	4285	-16.06	1.78	12	0.33	-670.00	6034.00	30650	20221215	-64.89	9730	20231027	10.59	29100	-63.02	20230202	9730	10.59	20231027	30650	-64.89	20221215	9730	10.59	20231027	2.06	Y	032500	500	199 억		1344357	N	N	20647	N	00	N
155	20231103	150339	57	100.00	KSQ150		통신장비	N	N	N	N		N	10760	90	2	0.84	1342105130	126277	54.97	10750	10780	10410	13870	7470	10670	10628.26	3.38	0	22114	11196	10932	10616	10352	10036	11065	10485	199	3200	500	7680	10	1	39820883	4285	-16.06	1.78	12	0.32	-670.00	6034.00	30650	20221215	-64.89	9730	20231027	10.59	29100	-63.02	20230202	9730	10.59	20231027	30650	-64.89	20221215	9730	10.59	20231027	2.06	Y	032500	500	199 억		1344357	N	N	40788	N	00	N
156	20231103	140339	57	100.00	KSQ150		통신장비	N	N	N	N		N	10770	100	2	0.94	1199677770	113042	49.21	10750	10780	10410	13870	7470	10670	10612.67	3.38	0	22289	11196	10932	10616	10352	10036	11065	10485	199	3200	500	7680	10	1	39820883	4289	-16.07	1.78	12	0.28	-670.00	6034.00	30650	20221215	-64.86	9730	20231027	10.69	29100	-62.99	20230202	9730	10.69	20231027	30650	-64.86	20221215	9730	10.69	20231027	2.06	Y	032500	500	199 억		1344357	N	N	40788	N	00	N
157	20231103	130337	57	100.00	KSQ150		통신장비	N	N	N	N		N	10700	30	2	0.28	1042222430	98359	42.82	10750	10780	10410	13870	7470	10670	10596.11	3.38	0	17068	11196	10932	10616	10352	10036	11065	10485	199	3200	500	7680	10	1	39820883	4261	-15.97	1.77	12	0.25	-670.00	6034.00	30650	20221215	-65.09	9730	20231027	9.97	29100	-63.23	20230202	9730	9.97	20231027	30650	-65.09	20221215	9730	9.97	20231027	2.06	Y	032500	500	199 억		1344357	N	N	40788	N	00	N
158	20231103	120336	57	100.00	KSQ150		통신장비	N	N	N	N		N	10680	10	2	0.09	903082790	85382	37.17	10750	10750	10410	13870	7470	10670	10576.97	3.38	0	10733	11196	10932	10616	10352	10036	11065	10485	199	3200	500	7680	10	1	39820883	4253	-15.94	1.77	12	0.21	-670.00	6034.00	30650	20221215	-65.15	9730	20231027	9.76	29100	-63.30	20230202	9730	9.76	20231027	30650	-65.15	20221215	9730	9.76	20231027	2.06	Y	032500	500	199 억		1344357	N	N	40788	N	00	N
159	20231103	110341	57	100.00	KSQ150		통신장비	N	N	N	N		N	10630	-40	5	-0.37	783418440	74171	32.29	10750	10750	10410	13870	7470	10670	10562.33	3.38	0	7217	11196	10932	10616	10352	10036	11065	10485	199	3200	500	7680	10	1	39820883	4233	-15.87	1.76	12	0.19	-670.00	6034.00	30650	20221215	-65.32	9730	20231027	9.25	29100	-63.47	20230202	9730	9.25	20231027	30650	-65.32	20221215	9730	9.25	20231027	2.06	Y	032500	500	199 억		1344357	N	N	40788	N	00	N
160	20231103	100335	57	100.00	KSQ150		통신장비	N	N	N	N		N	10580	-90	5	-0.84	572149960	54231	23.61	10750	10750	10410	13870	7470	10670	10550.24	3.38	0	-782	11196	10932	10616	10352	10036	11065	10485	199	3200	500	7680	10	1	39820883	4213	-15.79	1.75	12	0.14	-670.00	6034.00	30650	20221215	-65.48	9730	20231027	8.74	29100	-63.64	20230202	9730	8.74	20231027	30650	-65.48	20221215	9730	8.74	20231027	2.06	Y	032500	500	199 억		1344357	N	N	40788	N	00	N
161	20231103	090335	57	100.00	KSQ150		통신장비	N	N	N	N		N	10580	-90	5	-0.84	104904540	9866	4.30	10750	10750	10510	13870	7470	10670	10632.94	3.38	0	139	11196	10932	10616	10352	10036	11065	10485	199	3200	500	7680	10	1	39820883	4213	-15.79	1.75	12	0.02	-670.00	6034.00	30650	20221215	-65.48	9730	20231027	8.74	29100	-63.64	20230202	9730	8.74	20231027	30650	-65.48	20221215	9730	8.74	20231027	2.06	Y	032500	500	199 억		1344357	N	N	40788	N	00	N
162	20231102	160334	57	100.00	KSQ150		통신장비	N	N	N	N		N	10670	520	2	5.12	2421621720	229117	157.41	10400	10880	10300	13190	7110	10150	10570.93	3.39	0	-21363	10390	10270	10130	10010	9870	10330	10070	199	3040	500	7300	10	1	39820883	4249	-15.93	1.77	12	0.58	-670.00	6034.00	30650	20221215	-65.19	9730	20231027	9.66	29100	-63.33	20230202	9730	9.66	20231027	30650	-65.19	20221215	9730	9.66	20231027	2.07	Y	032500	500	199 억		1348897	N	N	40788	N	00	N
163	20231102	150339	57	100.00	KSQ150		통신장비	N	N	N	N		N	10680	530	2	5.22	2186756220	207217	142.36	10400	10880	10300	13190	7110	10150	10554.73	3.39	0	-15993	10390	10270	10130	10010	9870	10330	10070	199	3040	500	7300	10	1	39820883	4253	-15.94	1.77	12	0.52	-670.00	6034.00	30650	20221215	-65.15	9730	20231027	9.76	29100	-63.30	20230202	9730	9.76	20231027	30650	-65.15	20221215	9730	9.76	20231027	2.07	Y	032500	500	199 억		1348897	N	N	43036	N	00	N
164	20231102	140333	57	100.00	KSQ150		통신장비	N	N	N	N		N	10700	550	2	5.42	1970047380	186937	128.43	10400	10880	10300	13190	7110	10150	10540.44	3.39	0	-17672	10390	10270	10130	10010	9870	10330	10070	199	3040	500	7300	10	1	39820883	4261	-15.97	1.77	12	0.47	-670.00	6034.00	30650	20221215	-65.09	9730	20231027	9.97	29100	-63.23	20230202	9730	9.97	20231027	30650	-65.09	20221215	9730	9.97	20231027	2.07	Y	032500	500	199 억		1348897	N	N	43036	N	00	N
165	20231102	130336	57	100.00	KSQ150		통신장비	N	N	N	N		N	10540	390	2	3.84	1260523110	120596	82.85	10400	10570	10300	13190	7110	10150	10454.72	3.39	0	-3118	10390	10270	10130	10010	9870	10330	10070	199	3040	500	7300	10	1	39820883	4197	-15.73	1.75	12	0.30	-670.00	6034.00	30650	20221215	-65.61	9730	20231027	8.32	29100	-63.78	20230202	9730	8.32	20231027	30650	-65.61	20221215	9730	8.32	20231027	2.07	Y	032500	500	199 억		1348897	N	N	43036	N	00	N
166	20231102	120334	57	100.00	KSQ150		통신장비	N	N	N	N		N	10470	320	2	3.15	1076568360	103085	70.82	10400	10540	10300	13190	7110	10150	10446.09	3.39	0	-10130	10390	10270	10130	10010	9870	10330	10070	199	3040	500	7300	10	1	39820883	4169	-15.63	1.74	12	0.26	-670.00	6034.00	30650	20221215	-65.84	9730	20231027	7.61	29100	-64.02	20230202	9730	7.61	20231027	30650	-65.84	20221215	9730	7.61	20231027	2.07	Y	032500	500	199 억		1348897	N	N	43036	N	00	N
167	20231102	110334	57	100.00	KSQ150		통신장비	N	N	N	N		N	10440	290	2	2.86	889338230	85111	58.47	10400	10540	10300	13190	7110	10150	10452.35	3.39	0	-11285	10390	10270	10130	10010	9870	10330	10070	199	3040	500	7300	10	1	39820883	4157	-15.58	1.73	12	0.21	-670.00	6034.00	30650	20221215	-65.94	9730	20231027	7.30	29100	-64.12	20230202	9730	7.30	20231027	30650	-65.94	20221215	9730	7.30	20231027	2.07	Y	032500	500	199 억		1348897	N	N	43036	N	00	N
168	20231102	100334	57	100.00	KSQ150		통신장비	N	N	N	N		N	10480	330	2	3.25	688143660	65912	45.28	10400	10540	10300	13190	7110	10150	10444.36	3.39	0	-11088	10390	10270	10130	10010	9870	10330	10070	199	3040	500	7300	10	1	39820883	4173	-15.64	1.74	12	0.17	-670.00	6034.00	30650	20221215	-65.81	9730	20231027	7.71	29100	-63.99	20230202	9730	7.71	20231027	30650	-65.81	20221215	9730	7.71	20231027	2.07	Y	032500	500	199 억		1348897	N	N	43036	N	00	N
169	20231102	090338	57	100.00	KSQ150		통신장비	N	N	N	N		N	10360	210	2	2.07	159349020	15297	10.51	10400	10490	10350	13190	7110	10150	10433.70	3.39	0	-230	10390	10270	10130	10010	9870	10330	10070	199	3040	500	7300	10	1	39820883	4125	-15.46	1.72	12	0.04	-670.00	6034.00	30650	20221215	-66.20	9730	20231027	6.47	29100	-64.40	20230202	9730	6.47	20231027	30650	-66.20	20221215	9730	6.47	20231027	2.07	Y	032500	500	199 억		1348897	N	N	43036	N	00	N
170	20231101	160335	57	100.00	KSQ150		통신장비	N	N	N	N		N	10150	150	2	1.50	1466424090	145068	88.86	10000	10250	9990	13000	7000	10000	10108.42	3.32	0	-28866	10346	10172	10026	9852	9706	10100	9780	199	3000	500	7200	10	1	39820883	4042	-15.15	1.68	12	0.36	-670.00	6034.00	30650	20221215	-66.88	9730	20231027	4.32	29100	-65.12	20230202	9730	4.32	20231027	30650	-66.88	20221215	9730	4.32	20231027	2.08	Y	032500	500	199 억		1321901	N	N	43036	N	00	N
171	20231101	150333	57	100.00	KSQ150		통신장비	N	N	N	N		N	10120	120	2	1.20	1318856530	130516	79.94	10000	10250	9990	13000	7000	10000	10104.94	3.32	0	-28107	10346	10172	10026	9852	9706	10100	9780	199	3000	500	7200	10	1	39820883	4030	-15.10	1.68	12	0.33	-670.00	6034.00	30650	20221215	-66.98	9730	20231027	4.01	29100	-65.22	20230202	9730	4.01	20231027	30650	-66.98	20221215	9730	4.01	20231027	2.08	Y	032500	500	199 억		1321901	N	N	35637	N	00	N
172	20231101	140330	57	100.00	KSQ150		통신장비	N	N	N	N		N	10090	90	2	0.90	1090972240	107946	66.12	10000	10250	9990	13000	7000	10000	10106.65	3.32	0	-25400	10346	10172	10026	9852	9706	10100	9780	199	3000	500	7200	10	1	39820883	4018	-15.06	1.67	12	0.27	-670.00	6034.00	30650	20221215	-67.08	9730	20231027	3.70	29100	-65.33	20230202	9730	3.70	20231027	30650	-67.08	20221215	9730	3.70	20231027	2.08	Y	032500	500	199 억		1321901	N	N	35637	N	00	N
173	20231101	130334	57	100.00	KSQ150		통신장비	N	N	N	N		N	10130	130	2	1.30	989680720	97946	59.99	10000	10250	9990	13000	7000	10000	10104.35	3.32	0	-23117	10346	10172	10026	9852	9706	10100	9780	199	3000	500	7200	10	1	39820883	4034	-15.12	1.68	12	0.25	-670.00	6034.00	30650	20221215	-66.95	9730	20231027	4.11	29100	-65.19	20230202	9730	4.11	20231027	30650	-66.95	20221215	9730	4.11	20231027	2.08	Y	032500	500	199 억		1321901	N	N	35637	N	00	N
174	20231101	120339	57	100.00	KSQ150		통신장비	N	N	N	N		N	10090	90	2	0.90	845567660	83731	51.29	10000	10250	9990	13000	7000	10000	10098.62	3.32	0	-22154	10346	10172	10026	9852	9706	10100	9780	199	3000	500	7200	10	1	39820883	4018	-15.06	1.67	12	0.21	-670.00	6034.00	30650	20221215	-67.08	9730	20231027	3.70	29100	-65.33	20230202	9730	3.70	20231027	30650	-67.08	20221215	9730	3.70	20231027	2.08	Y	032500	500	199 억		1321901	N	N	35637	N	00	N
175	20231101	110341	57	100.00	KSQ150		통신장비	N	N	N	N		N	10020	20	2	0.20	688972730	68174	41.76	10000	10250	9990	13000	7000	10000	10106.09	3.32	0	-16893	10346	10172	10026	9852	9706	10100	9780	199	3000	500	7200	10	1	39820883	3990	-14.96	1.66	12	0.17	-670.00	6034.00	30650	20221215	-67.31	9730	20231027	2.98	29100	-65.57	20230202	9730	2.98	20231027	30650	-67.31	20221215	9730	2.98	20231027	2.08	Y	032500	500	199 억		1321901	N	N	35637	N	00	N
176	20231101	100337	57	100.00	KSQ150		통신장비	N	N	N	N		N	10120	120	2	1.20	461873320	45672	27.98	10000	10250	10000	13000	7000	10000	10112.83	3.32	0	-7097	10346	10172	10026	9852	9706	10100	9780	199	3000	500	7200	10	1	39820883	4030	-15.10	1.68	12	0.11	-670.00	6034.00	30650	20221215	-66.98	9730	20231027	4.01	29100	-65.22	20230202	9730	4.01	20231027	30650	-66.98	20221215	9730	4.01	20231027	2.08	Y	032500	500	199 억		1321901	N	N	35637	N	00	N
177	20231101	090339	57	100.00	KSQ150		통신장비	N	N	N	N		N	10140	140	2	1.40	94694820	9428	5.77	10000	10140	10000	13000	7000	10000	10044.00	3.32	0	3489	10346	10172	10026	9852	9706	10100	9780	199	3000	500	7200	10	1	39820883	4038	-15.13	1.68	12	0.02	-670.00	6034.00	30650	20221215	-66.92	9730	20231027	4.21	29100	-65.15	20230202	9730	4.21	20231027	30650	-66.92	20221215	9730	4.21	20231027	2.08	Y	032500	500	199 억		1321901	N	N	35637	N	00	N