KissMeData/032500/price/prices-20240401.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	20240430	160423	57	100.00	KSQ150		통신장비	N	N	N	N		N	15340	60	2	0.39	2404193470	157481	86.70	15260	15550	15080	19860	10700	15280	15266.47	6.57	0	10310	15686	15482	15076	14872	14466	15585	14975	199	4580	500	11000	10	1	39820883	6109	-9.35	3.49	12	0.40	-1640.00	4391.00	20000	20230426	-23.30	9730	20231027	57.66	20000	-23.30	20240117	12070	27.09	20240110	20000	-23.30	20240117	9730	57.66	20231027	1.20	N	032500	500	199 억		2616909	N	N	324	N	00	N
3	20240430	150422	57	100.00	KSQ150		통신장비	N	N	N	N		N	15340	60	2	0.39	2222411720	145619	80.17	15260	15550	15080	19860	10700	15280	15261.83	6.57	0	4633	15686	15482	15076	14872	14466	15585	14975	199	4580	500	11000	10	1	39820883	6109	-9.35	3.49	12	0.37	-1640.00	4391.00	20000	20230426	-23.30	9730	20231027	57.66	20000	-23.30	20240117	12070	27.09	20240110	20000	-23.30	20240117	9730	57.66	20231027	1.20	N	032500	500	199 억		2616909	N	N	215	N	00	N
4	20240430	140422	57	100.00	KSQ150		통신장비	N	N	N	N		N	15190	-90	5	-0.59	1904588450	124816	68.72	15260	15550	15080	19860	10700	15280	15259.17	6.57	0	-3819	15686	15482	15076	14872	14466	15585	14975	199	4580	500	11000	10	1	39820883	6049	-9.26	3.46	12	0.31	-1640.00	4391.00	20000	20230426	-24.05	9730	20231027	56.12	20000	-24.05	20240117	12070	25.85	20240110	20000	-24.05	20240117	9730	56.12	20231027	1.20	N	032500	500	199 억		2616909	N	N	215	N	00	N
5	20240430	130421	57	100.00	KSQ150		통신장비	N	N	N	N		N	15190	-90	5	-0.59	1766115070	115713	63.70	15260	15550	15080	19860	10700	15280	15262.89	6.57	0	-2014	15686	15482	15076	14872	14466	15585	14975	199	4580	500	11000	10	1	39820883	6049	-9.26	3.46	12	0.29	-1640.00	4391.00	20000	20230426	-24.05	9730	20231027	56.12	20000	-24.05	20240117	12070	25.85	20240110	20000	-24.05	20240117	9730	56.12	20231027	1.20	N	032500	500	199 억		2616909	N	N	215	N	00	N
6	20240430	120422	57	100.00	KSQ150		통신장비	N	N	N	N		N	15100	-180	5	-1.18	1648931660	107961	59.44	15260	15550	15080	19860	10700	15280	15273.40	6.57	0	-2825	15686	15482	15076	14872	14466	15585	14975	199	4580	500	11000	10	1	39820883	6013	-9.21	3.44	12	0.27	-1640.00	4391.00	20000	20230426	-24.50	9730	20231027	55.19	20000	-24.50	20240117	12070	25.10	20240110	20000	-24.50	20240117	9730	55.19	20231027	1.20	N	032500	500	199 억		2616909	N	N	215	N	00	N
7	20240430	110421	57	100.00	KSQ150		통신장비	N	N	N	N		N	15110	-170	5	-1.11	1510787490	98812	54.40	15260	15550	15080	19860	10700	15280	15289.51	6.57	0	-2691	15686	15482	15076	14872	14466	15585	14975	199	4580	500	11000	10	1	39820883	6017	-9.21	3.44	12	0.25	-1640.00	4391.00	20000	20230426	-24.45	9730	20231027	55.29	20000	-24.45	20240117	12070	25.19	20240110	20000	-24.45	20240117	9730	55.29	20231027	1.20	N	032500	500	199 억		2616909	N	N	215	N	00	N
8	20240430	100419	57	100.00	KSQ150		통신장비	N	N	N	N		N	15240	-40	5	-0.26	1036461740	67496	37.16	15260	15550	15100	19860	10700	15280	15355.90	6.57	0	-6320	15686	15482	15076	14872	14466	15585	14975	199	4580	500	11000	10	1	39820883	6069	-9.29	3.47	12	0.17	-1640.00	4391.00	20000	20230426	-23.80	9730	20231027	56.63	20000	-23.80	20240117	12070	26.26	20240110	20000	-23.80	20240117	9730	56.63	20231027	1.20	N	032500	500	199 억		2616909	N	N	215	N	00	N
9	20240430	090427	57	100.00	KSQ150		통신장비	N	N	N	N		N	15440	160	2	1.05	140434790	9208	5.07	15260	15450	15100	19860	10700	15280	15251.39	6.57	0	-912	15686	15482	15076	14872	14466	15585	14975	199	4580	500	11000	10	1	39820883	6148	-9.41	3.52	12	0.02	-1640.00	4391.00	20000	20230426	-22.80	9730	20231027	58.68	20000	-22.80	20240117	12070	27.92	20240110	20000	-22.80	20240117	9730	58.68	20231027	1.20	N	032500	500	199 억		2616909	N	N	215	N	00	N
10	20240429	160411	57	100.00	KSQ150		통신장비	N	N	N	N		N	15280	640	2	4.37	2730792190	181135	94.48	14800	15280	14670	19030	10250	14640	15075.56	6.25	0	55508	15400	15020	14810	14430	14220	14915	14325	199	4390	500	10540	10	1	39820883	6085	-9.32	3.48	12	0.45	-1640.00	4391.00	20200	20230421	-24.36	9730	20231027	57.04	20000	-23.60	20240117	12070	26.59	20240110	20000	-23.60	20240117	9730	57.04	20231027	1.22	N	032500	500	199 억		2488783	N	N	215	N	00	N
11	20240429	150419	57	100.00	KSQ150		통신장비	N	N	N	N		N	15170	530	2	3.62	2435816110	161780	84.38	14800	15280	14670	19030	10250	14640	15056.35	6.25	0	46487	15400	15020	14810	14430	14220	14915	14325	199	4390	500	10540	10	1	39820883	6041	-9.25	3.45	12	0.41	-1640.00	4391.00	20200	20230421	-24.90	9730	20231027	55.91	20000	-24.15	20240117	12070	25.68	20240110	20000	-24.15	20240117	9730	55.91	20231027	1.22	N	032500	500	199 억		2488783	N	N	179	N	00	N
12	20240429	140407	57	100.00	KSQ150		통신장비	N	N	N	N		N	15250	610	2	4.17	2139570100	142316	74.23	14800	15280	14670	19030	10250	14640	15033.94	6.25	0	41145	15400	15020	14810	14430	14220	14915	14325	199	4390	500	10540	10	1	39820883	6073	-9.30	3.47	12	0.36	-1640.00	4391.00	20200	20230421	-24.50	9730	20231027	56.73	20000	-23.75	20240117	12070	26.35	20240110	20000	-23.75	20240117	9730	56.73	20231027	1.22	N	032500	500	199 억		2488783	N	N	179	N	00	N
13	20240429	130420	57	100.00	KSQ150		통신장비	N	N	N	N		N	14970	330	2	2.25	1102454700	73859	38.52	14800	15050	14670	19030	10250	14640	14926.48	6.25	0	6853	15400	15020	14810	14430	14220	14915	14325	199	4390	500	10540	10	1	39820883	5961	-9.13	3.41	12	0.19	-1640.00	4391.00	20200	20230421	-25.89	9730	20231027	53.85	20000	-25.15	20240117	12070	24.03	20240110	20000	-25.15	20240117	9730	53.85	20231027	1.22	N	032500	500	199 억		2488783	N	N	179	N	00	N
14	20240429	120419	57	100.00	KSQ150		통신장비	N	N	N	N		N	14950	310	2	2.12	951384360	63765	33.26	14800	15050	14670	19030	10250	14640	14920.17	6.25	0	4190	15400	15020	14810	14430	14220	14915	14325	199	4390	500	10540	10	1	39820883	5953	-9.12	3.40	12	0.16	-1640.00	4391.00	20200	20230421	-25.99	9730	20231027	53.65	20000	-25.25	20240117	12070	23.86	20240110	20000	-25.25	20240117	9730	53.65	20231027	1.22	N	032500	500	199 억		2488783	N	N	179	N	00	N
15	20240429	110407	57	100.00	KSQ150		통신장비	N	N	N	N		N	14900	260	2	1.78	897972120	60186	31.39	14800	15050	14670	19030	10250	14640	14919.95	6.25	0	2978	15400	15020	14810	14430	14220	14915	14325	199	4390	500	10540	10	1	39820883	5933	-9.09	3.39	12	0.15	-1640.00	4391.00	20200	20230421	-26.24	9730	20231027	53.13	20000	-25.50	20240117	12070	23.45	20240110	20000	-25.50	20240117	9730	53.13	20231027	1.22	N	032500	500	199 억		2488783	N	N	179	N	00	N
16	20240429	100420	57	100.00	KSQ150		통신장비	N	N	N	N		N	15030	390	2	2.66	621031800	41637	21.72	14800	15050	14670	19030	10250	14640	14915.38	6.25	0	3188	15400	15020	14810	14430	14220	14915	14325	199	4390	500	10540	10	1	39820883	5985	-9.16	3.42	12	0.10	-1640.00	4391.00	20200	20230421	-25.59	9730	20231027	54.47	20000	-24.85	20240117	12070	24.52	20240110	20000	-24.85	20240117	9730	54.47	20231027	1.22	N	032500	500	199 억		2488783	N	N	179	N	00	N
17	20240429	090420	57	100.00	KSQ150		통신장비	N	N	N	N		N	14780	140	2	0.96	32628080	2212	1.15	14800	14810	14670	19030	10250	14640	14750.49	6.25	0	-540	15400	15020	14810	14430	14220	14915	14325	199	4390	500	10540	10	1	39820883	5886	-9.01	3.37	12	0.01	-1640.00	4391.00	20200	20230421	-26.83	9730	20231027	51.90	20000	-26.10	20240117	12070	22.45	20240110	20000	-26.10	20240117	9730	51.90	20231027	1.22	N	032500	500	199 억		2488783	N	N	179	N	00	N
18	20240426	160418	57	100.00	KSQ150		통신장비	N	N	N	N		N	14640	150	2	1.04	2839721850	191244	134.09	14680	15190	14600	18830	10150	14490	14849.03	6.26	0	1845	14990	14740	14390	14140	13790	14865	14265	199	4340	500	10430	10	1	39820883	5830	-8.93	3.33	12	0.48	-1640.00	4391.00	21050	20230420	-30.45	9730	20231027	50.46	20000	-26.80	20240117	12070	21.29	20240110	20000	-26.80	20230426	9730	50.46	20231027	1.24	N	032500	500	199 억		2493055	N	N	179	N	00	N
19	20240426	150419	57	100.00	KSQ150		통신장비	N	N	N	N		N	14620	130	2	0.90	2759872720	185791	130.26	14680	15190	14600	18830	10150	14490	14854.72	6.26	0	3144	14990	14740	14390	14140	13790	14865	14265	199	4340	500	10430	10	1	39820883	5822	-8.91	3.33	12	0.47	-1640.00	4391.00	21050	20230420	-30.55	9730	20231027	50.26	20000	-26.90	20240117	12070	21.13	20240110	20000	-26.90	20230426	9730	50.26	20231027	1.24	N	032500	500	199 억		2493055	N	N	90	N	00	N
20	20240426	140417	57	100.00	KSQ150		통신장비	N	N	N	N		N	14710	220	2	1.52	2594169810	174498	122.34	14680	15190	14600	18830	10150	14490	14866.47	6.26	0	2781	14990	14740	14390	14140	13790	14865	14265	199	4340	500	10430	10	1	39820883	5858	-8.97	3.35	12	0.44	-1640.00	4391.00	21050	20230420	-30.12	9730	20231027	51.18	20000	-26.45	20240117	12070	21.87	20240110	20000	-26.45	20230426	9730	51.18	20231027	1.24	N	032500	500	199 억		2493055	N	N	90	N	00	N
21	20240426	130417	57	100.00	KSQ150		통신장비	N	N	N	N		N	14640	150	2	1.04	2422594840	162834	114.17	14680	15190	14600	18830	10150	14490	14877.70	6.26	0	4614	14990	14740	14390	14140	13790	14865	14265	199	4340	500	10430	10	1	39820883	5830	-8.93	3.33	12	0.41	-1640.00	4391.00	21050	20230420	-30.45	9730	20231027	50.46	20000	-26.80	20240117	12070	21.29	20240110	20000	-26.80	20230426	9730	50.46	20231027	1.24	N	032500	500	199 억		2493055	N	N	90	N	00	N
22	20240426	120417	57	100.00	KSQ150		통신장비	N	N	N	N		N	14650	160	2	1.10	2308912940	155069	108.72	14680	15190	14600	18830	10150	14490	14889.58	6.26	0	5950	14990	14740	14390	14140	13790	14865	14265	199	4340	500	10430	10	1	39820883	5834	-8.93	3.34	12	0.39	-1640.00	4391.00	21050	20230420	-30.40	9730	20231027	50.57	20000	-26.75	20240117	12070	21.38	20240110	20000	-26.75	20230426	9730	50.57	20231027	1.24	N	032500	500	199 억		2493055	N	N	90	N	00	N
23	20240426	110418	57	100.00	KSQ150		통신장비	N	N	N	N		N	14700	210	2	1.45	2137847140	143403	100.54	14680	15190	14600	18830	10150	14490	14907.97	6.26	0	8308	14990	14740	14390	14140	13790	14865	14265	199	4340	500	10430	10	1	39820883	5854	-8.96	3.35	12	0.36	-1640.00	4391.00	21050	20230420	-30.17	9730	20231027	51.08	20000	-26.50	20240117	12070	21.79	20240110	20000	-26.50	20230426	9730	51.08	20231027	1.24	N	032500	500	199 억		2493055	N	N	90	N	00	N
24	20240426	100417	57	100.00	KSQ150		통신장비	N	N	N	N		N	14970	480	2	3.31	1579525410	105623	74.05	14680	15190	14600	18830	10150	14490	14954.37	6.26	0	5713	14990	14740	14390	14140	13790	14865	14265	199	4340	500	10430	10	1	39820883	5961	-9.13	3.41	12	0.27	-1640.00	4391.00	21050	20230420	-28.88	9730	20231027	53.85	20000	-25.15	20240117	12070	24.03	20240110	20000	-25.15	20230426	9730	53.85	20231027	1.24	N	032500	500	199 억		2493055	N	N	90	N	00	N
25	20240426	090419	57	100.00	KSQ150		통신장비	N	N	N	N		N	14890	400	2	2.76	159153030	10811	7.58	14680	14900	14600	18830	10150	14490	14721.40	6.26	0	2966	14990	14740	14390	14140	13790	14865	14265	199	4340	500	10430	10	1	39820883	5929	-9.08	3.39	12	0.03	-1640.00	4391.00	21050	20230420	-29.26	9730	20231027	53.03	20000	-25.55	20240117	12070	23.36	20240110	20000	-25.55	20230426	9730	53.03	20231027	1.24	N	032500	500	199 억		2493055	N	N	90	N	00	N
26	20240425	160416	57	100.00	KSQ150		통신장비	N	N	N	N		N	14490	40	2	0.28	2051465470	142373	148.38	14170	14640	14040	18780	10120	14450	14408.85	6.19	0	25120	14736	14592	14306	14162	13876	14665	14235	199	4330	500	10400	10	1	39820883	5770	-8.84	3.30	12	0.36	-1640.00	4391.00	21100	20230419	-31.33	9730	20231027	48.92	20000	-27.55	20240117	12070	20.05	20240110	20000	-27.55	20230426	9730	48.92	20231027	1.24	N	032500	500	199 억		2465057	N	N	90	N	00	N
27	20240425	150419	57	100.00	KSQ150		통신장비	N	N	N	N		N	14520	70	2	0.48	1953993180	135651	141.37	14170	14640	14040	18780	10120	14450	14404.56	6.19	0	24161	14736	14592	14306	14162	13876	14665	14235	199	4330	500	10400	10	1	39820883	5782	-8.85	3.31	12	0.34	-1640.00	4391.00	21100	20230419	-31.18	9730	20231027	49.23	20000	-27.40	20240117	12070	20.30	20240110	20000	-27.40	20230426	9730	49.23	20231027	1.24	N	032500	500	199 억		2465057	N	N	137	N	00	N
28	20240425	140416	57	100.00	KSQ150		통신장비	N	N	N	N		N	14580	130	2	0.90	1714615810	119196	124.22	14170	14640	14040	18780	10120	14450	14384.84	6.19	0	24714	14736	14592	14306	14162	13876	14665	14235	199	4330	500	10400	10	1	39820883	5806	-8.89	3.32	12	0.30	-1640.00	4391.00	21100	20230419	-30.90	9730	20231027	49.85	20000	-27.10	20240117	12070	20.80	20240110	20000	-27.10	20230426	9730	49.85	20231027	1.24	N	032500	500	199 억		2465057	N	N	137	N	00	N
29	20240425	130417	57	100.00	KSQ150		통신장비	N	N	N	N		N	14390	-60	5	-0.42	1337804000	93263	97.20	14170	14520	14040	18780	10120	14450	14344.42	6.19	0	22682	14736	14592	14306	14162	13876	14665	14235	199	4330	500	10400	10	1	39820883	5730	-8.77	3.28	12	0.23	-1640.00	4391.00	21100	20230419	-31.80	9730	20231027	47.89	20000	-28.05	20240117	12070	19.22	20240110	20000	-28.05	20230426	9730	47.89	20231027	1.24	N	032500	500	199 억		2465057	N	N	137	N	00	N
30	20240425	120416	57	100.00	KSQ150		통신장비	N	N	N	N		N	14340	-110	5	-0.76	1252257750	87311	90.99	14170	14520	14040	18780	10120	14450	14342.50	6.19	0	22427	14736	14592	14306	14162	13876	14665	14235	199	4330	500	10400	10	1	39820883	5710	-8.74	3.27	12	0.22	-1640.00	4391.00	21100	20230419	-32.04	9730	20231027	47.38	20000	-28.30	20240117	12070	18.81	20240110	20000	-28.30	20230426	9730	47.38	20231027	1.24	N	032500	500	199 억		2465057	N	N	137	N	00	N
31	20240425	110416	57	100.00	KSQ150		통신장비	N	N	N	N		N	14350	-100	5	-0.69	1114123540	77669	80.94	14170	14520	14040	18780	10120	14450	14344.51	6.19	0	19683	14736	14592	14306	14162	13876	14665	14235	199	4330	500	10400	10	1	39820883	5714	-8.75	3.27	12	0.20	-1640.00	4391.00	21100	20230419	-31.99	9730	20231027	47.48	20000	-28.25	20240117	12070	18.89	20240110	20000	-28.25	20230426	9730	47.48	20231027	1.24	N	032500	500	199 억		2465057	N	N	137	N	00	N
32	20240425	100415	57	100.00	KSQ150		통신장비	N	N	N	N		N	14510	60	2	0.42	741972480	51797	53.98	14170	14520	14040	18780	10120	14450	14324.62	6.19	0	15373	14736	14592	14306	14162	13876	14665	14235	199	4330	500	10400	10	1	39820883	5778	-8.85	3.30	12	0.13	-1640.00	4391.00	21100	20230419	-31.23	9730	20231027	49.13	20000	-27.45	20240117	12070	20.22	20240110	20000	-27.45	20230426	9730	49.13	20231027	1.24	N	032500	500	199 억		2465057	N	N	137	N	00	N
33	20240425	090416	57	100.00	KSQ150		통신장비	N	N	N	N		N	14200	-250	5	-1.73	184574050	13051	13.60	14170	14210	14040	18780	10120	14450	14142.52	6.19	0	1270	14736	14592	14306	14162	13876	14665	14235	199	4330	500	10400	10	1	39820883	5655	-8.66	3.23	12	0.03	-1640.00	4391.00	21100	20230419	-32.70	9730	20231027	45.94	20000	-29.00	20240117	12070	17.65	20240110	20000	-29.00	20230426	9730	45.94	20231027	1.24	N	032500	500	199 억		2465057	N	N	137	N	00	N
34	20240424	160414	57	100.00	KSQ150		통신장비	N	N	N	N		N	14450	470	2	3.36	1333601580	93462	79.93	14120	14450	14020	18170	9790	13980	14268.72	6.17	0	4549	14633	14306	14113	13786	13593	14210	13690	199	4190	500	10060	10	1	39820883	5754	-8.81	3.29	12	0.23	-1640.00	4391.00	21400	20230418	-32.48	9730	20231027	48.51	20000	-27.75	20240117	12070	19.72	20240110	20000	-27.75	20230426	9730	48.51	20231027	1.27	N	032500	500	199 억		2458280	N	N	137	N	00	N
35	20240424	150414	57	100.00	KSQ150		통신장비	N	N	N	N		N	14390	410	2	2.93	1232907200	86481	73.96	14120	14400	14020	18170	9790	13980	14256.39	6.17	0	5281	14633	14306	14113	13786	13593	14210	13690	199	4190	500	10060	10	1	39820883	5730	-8.77	3.28	12	0.22	-1640.00	4391.00	21400	20230418	-32.76	9730	20231027	47.89	20000	-28.05	20240117	12070	19.22	20240110	20000	-28.05	20230426	9730	47.89	20231027	1.27	N	032500	500	199 억		2458280	N	N	19	N	00	N
36	20240424	140414	57	100.00	KSQ150		통신장비	N	N	N	N		N	14350	370	2	2.65	1092914270	76737	65.63	14120	14400	14020	18170	9790	13980	14242.34	6.17	0	4520	14633	14306	14113	13786	13593	14210	13690	199	4190	500	10060	10	1	39820883	5714	-8.75	3.27	12	0.19	-1640.00	4391.00	21400	20230418	-32.94	9730	20231027	47.48	20000	-28.25	20240117	12070	18.89	20240110	20000	-28.25	20230426	9730	47.48	20231027	1.27	N	032500	500	199 억		2458280	N	N	19	N	00	N
37	20240424	130419	57	100.00	KSQ150		통신장비	N	N	N	N		N	14360	380	2	2.72	893303170	62852	53.75	14120	14380	14020	18170	9790	13980	14212.80	6.17	0	3448	14633	14306	14113	13786	13593	14210	13690	199	4190	500	10060	10	1	39820883	5718	-8.76	3.27	12	0.16	-1640.00	4391.00	21400	20230418	-32.90	9730	20231027	47.58	20000	-28.20	20240117	12070	18.97	20240110	20000	-28.20	20230426	9730	47.58	20231027	1.27	N	032500	500	199 억		2458280	N	N	19	N	00	N
38	20240424	120415	57	100.00	KSQ150		통신장비	N	N	N	N		N	14260	280	2	2.00	712041470	50192	42.93	14120	14270	14020	18170	9790	13980	14186.35	6.17	0	2122	14633	14306	14113	13786	13593	14210	13690	199	4190	500	10060	10	1	39820883	5678	-8.70	3.25	12	0.13	-1640.00	4391.00	21400	20230418	-33.36	9730	20231027	46.56	20000	-28.70	20240117	12070	18.14	20240110	20000	-28.70	20230426	9730	46.56	20231027	1.27	N	032500	500	199 억		2458280	N	N	19	N	00	N
39	20240424	110414	57	100.00	KSQ150		통신장비	N	N	N	N		N	14190	210	2	1.50	576997900	40705	34.81	14120	14270	14020	18170	9790	13980	14175.11	6.17	0	1277	14633	14306	14113	13786	13593	14210	13690	199	4190	500	10060	10	1	39820883	5651	-8.65	3.23	12	0.10	-1640.00	4391.00	21400	20230418	-33.69	9730	20231027	45.84	20000	-29.05	20240117	12070	17.56	20240110	20000	-29.05	20230426	9730	45.84	20231027	1.27	N	032500	500	199 억		2458280	N	N	19	N	00	N
40	20240424	100413	57	100.00	KSQ150		통신장비	N	N	N	N		N	14200	220	2	1.57	342961970	24185	20.68	14120	14270	14020	18170	9790	13980	14180.77	6.17	0	3497	14633	14306	14113	13786	13593	14210	13690	199	4190	500	10060	10	1	39820883	5655	-8.66	3.23	12	0.06	-1640.00	4391.00	21400	20230418	-33.64	9730	20231027	45.94	20000	-29.00	20240117	12070	17.65	20240110	20000	-29.00	20230426	9730	45.94	20231027	1.27	N	032500	500	199 억		2458280	N	N	19	N	00	N
41	20240424	090414	57	100.00	KSQ150		통신장비	N	N	N	N		N	14230	250	2	1.79	87926290	6214	5.31	14120	14250	14020	18170	9790	13980	14149.71	6.17	0	3361	14633	14306	14113	13786	13593	14210	13690	199	4190	500	10060	10	1	39820883	5667	-8.68	3.24	12	0.02	-1640.00	4391.00	21400	20230418	-33.50	9730	20231027	46.25	20000	-28.85	20240117	12070	17.90	20240110	20000	-28.85	20230426	9730	46.25	20231027	1.27	N	032500	500	199 억		2458280	N	N	19	N	00	N
42	20240423	160405	57	100.00	KSQ150		통신장비	N	N	N	N		N	13980	-430	5	-2.98	1639740360	116405	89.24	14410	14440	13920	18730	10090	14410	14086.56	6.27	0	-45441	14710	14560	14260	14110	13810	14635	14185	199	4320	500	10370	10	1	39820883	5567	-8.52	3.18	12	0.29	-1640.00	4391.00	21850	20230417	-36.02	9730	20231027	43.68	20000	-30.10	20240117	12070	15.82	20240110	20000	-30.10	20230426	9730	43.68	20231027	1.27	N	032500	500	199 억		2495509	N	N	19	N	00	N
43	20240423	150413	57	100.00	KSQ150		통신장비	N	N	N	N		N	14000	-410	5	-2.85	1545388800	109659	84.07	14410	14440	13920	18730	10090	14410	14092.68	6.27	0	-43610	14710	14560	14260	14110	13810	14635	14185	199	4320	500	10370	10	1	39820883	5575	-8.54	3.19	12	0.28	-1640.00	4391.00	21850	20230417	-35.93	9730	20231027	43.88	20000	-30.00	20240117	12070	15.99	20240110	20000	-30.00	20230426	9730	43.88	20231027	1.27	N	032500	500	199 억		2495509	N	N	82	N	00	N
44	20240423	140414	57	100.00	KSQ150		통신장비	N	N	N	N		N	13960	-450	5	-3.12	1314673170	93162	71.42	14410	14440	13950	18730	10090	14410	14111.69	6.27	0	-38055	14710	14560	14260	14110	13810	14635	14185	199	4320	500	10370	10	1	39820883	5559	-8.51	3.18	12	0.23	-1640.00	4391.00	21850	20230417	-36.11	9730	20231027	43.47	20000	-30.20	20240117	12070	15.66	20240110	20000	-30.20	20230426	9730	43.47	20231027	1.27	N	032500	500	199 억		2495509	N	N	82	N	00	N
45	20240423	130412	57	100.00	KSQ150		통신장비	N	N	N	N		N	14020	-390	5	-2.71	1071724550	75797	58.11	14410	14440	14000	18730	10090	14410	14139.41	6.27	0	-30664	14710	14560	14260	14110	13810	14635	14185	199	4320	500	10370	10	1	39820883	5583	-8.55	3.19	12	0.19	-1640.00	4391.00	21850	20230417	-35.84	9730	20231027	44.09	20000	-29.90	20240117	12070	16.16	20240110	20000	-29.90	20230426	9730	44.09	20231027	1.27	N	032500	500	199 억		2495509	N	N	82	N	00	N
46	20240423	120412	57	100.00	KSQ150		통신장비	N	N	N	N		N	14040	-370	5	-2.57	932727940	65914	50.53	14410	14440	14000	18730	10090	14410	14150.68	6.27	0	-25778	14710	14560	14260	14110	13810	14635	14185	199	4320	500	10370	10	1	39820883	5591	-8.56	3.20	12	0.17	-1640.00	4391.00	21850	20230417	-35.74	9730	20231027	44.30	20000	-29.80	20240117	12070	16.32	20240110	20000	-29.80	20230426	9730	44.30	20231027	1.27	N	032500	500	199 억		2495509	N	N	82	N	00	N
47	20240423	110412	57	100.00	KSQ150		통신장비	N	N	N	N		N	14020	-390	5	-2.71	841428420	59420	45.55	14410	14440	14000	18730	10090	14410	14160.69	6.27	0	-24021	14710	14560	14260	14110	13810	14635	14185	199	4320	500	10370	10	1	39820883	5583	-8.55	3.19	12	0.15	-1640.00	4391.00	21850	20230417	-35.84	9730	20231027	44.09	20000	-29.90	20240117	12070	16.16	20240110	20000	-29.90	20230426	9730	44.09	20231027	1.27	N	032500	500	199 억		2495509	N	N	82	N	00	N
48	20240423	100412	57	100.00	KSQ150		통신장비	N	N	N	N		N	14130	-280	5	-1.94	506885520	35661	27.34	14410	14440	14110	18730	10090	14410	14214.00	6.27	0	-11289	14710	14560	14260	14110	13810	14635	14185	199	4320	500	10370	10	1	39820883	5627	-8.62	3.22	12	0.09	-1640.00	4391.00	21850	20230417	-35.33	9730	20231027	45.22	20000	-29.35	20240117	12070	17.07	20240110	20000	-29.35	20230426	9730	45.22	20231027	1.27	N	032500	500	199 억		2495509	N	N	82	N	00	N
49	20240423	090413	57	100.00	KSQ150		통신장비	N	N	N	N		N	14410	0	3	0.00	40041140	2779	2.13	14410	14440	14380	18730	10090	14410	14408.47	6.27	0	-2111	14710	14560	14260	14110	13810	14635	14185	199	4320	500	10370	10	1	39820883	5738	-8.79	3.28	12	0.01	-1640.00	4391.00	21850	20230417	-34.05	9730	20231027	48.10	20000	-27.95	20240117	12070	19.39	20240110	20000	-27.95	20230426	9730	48.10	20231027	1.27	N	032500	500	199 억		2495509	N	N	82	N	00	N
50	20240422	160412	57	100.00	KSQ150		통신장비	N	N	N	N		N	14410	580	2	4.19	1840705270	129130	61.10	14000	14410	13960	17970	9690	13830	14254.70	6.25	0	16941	14463	14146	13863	13546	13263	14005	13405	199	4140	500	9950	10	1	39820883	5738	-8.79	3.28	12	0.32	-1640.00	4391.00	21900	20230414	-34.20	9730	20231027	48.10	20000	-27.95	20240117	12070	19.39	20240110	20000	-27.95	20230426	9730	48.10	20231027	1.28	N	032500	500	199 억		2487349	N	N	5	N	00	N
51	20240422	150410	57	100.00	KSQ150		통신장비	N	N	N	N		N	14410	580	2	4.19	1653037100	116097	54.93	14000	14410	13960	17970	9690	13830	14238.56	6.25	0	21933	14463	14146	13863	13546	13263	14005	13405	199	4140	500	9950	10	1	39820883	5738	-8.79	3.28	12	0.29	-1640.00	4391.00	21900	20230414	-34.20	9730	20231027	48.10	20000	-27.95	20240117	12070	19.39	20240110	20000	-27.95	20230426	9730	48.10	20231027	1.28	N	032500	500	199 억		2487349	N	N	274	N	00	N
52	20240422	140411	57	100.00	KSQ150		통신장비	N	N	N	N		N	14330	500	2	3.62	1316982190	92630	43.83	14000	14350	13960	17970	9690	13830	14217.84	6.25	0	12587	14463	14146	13863	13546	13263	14005	13405	199	4140	500	9950	10	1	39820883	5706	-8.74	3.26	12	0.23	-1640.00	4391.00	21900	20230414	-34.57	9730	20231027	47.28	20000	-28.35	20240117	12070	18.72	20240110	20000	-28.35	20230426	9730	47.28	20231027	1.28	N	032500	500	199 억		2487349	N	N	274	N	00	N
53	20240422	130409	57	100.00	KSQ150		통신장비	N	N	N	N		N	14260	430	2	3.11	1102738470	77645	36.74	14000	14350	13960	17970	9690	13830	14202.51	6.25	0	8080	14463	14146	13863	13546	13263	14005	13405	199	4140	500	9950	10	1	39820883	5678	-8.70	3.25	12	0.19	-1640.00	4391.00	21900	20230414	-34.89	9730	20231027	46.56	20000	-28.70	20240117	12070	18.14	20240110	20000	-28.70	20230426	9730	46.56	20231027	1.28	N	032500	500	199 억		2487349	N	N	274	N	00	N
54	20240422	120410	57	100.00	KSQ150		통신장비	N	N	N	N		N	14190	360	2	2.60	940962230	66281	31.36	14000	14350	13960	17970	9690	13830	14196.79	6.25	0	4650	14463	14146	13863	13546	13263	14005	13405	199	4140	500	9950	10	1	39820883	5651	-8.65	3.23	12	0.17	-1640.00	4391.00	21900	20230414	-35.21	9730	20231027	45.84	20000	-29.05	20240117	12070	17.56	20240110	20000	-29.05	20230426	9730	45.84	20231027	1.28	N	032500	500	199 억		2487349	N	N	274	N	00	N
55	20240422	110410	57	100.00	KSQ150		통신장비	N	N	N	N		N	14240	410	2	2.96	764511390	53858	25.48	14000	14350	13960	17970	9690	13830	14195.23	6.25	0	6389	14463	14146	13863	13546	13263	14005	13405	199	4140	500	9950	10	1	39820883	5670	-8.68	3.24	12	0.14	-1640.00	4391.00	21900	20230414	-34.98	9730	20231027	46.35	20000	-28.80	20240117	12070	17.98	20240110	20000	-28.80	20230426	9730	46.35	20231027	1.28	N	032500	500	199 억		2487349	N	N	274	N	00	N
56	20240422	100411	57	100.00	KSQ150		통신장비	N	N	N	N		N	14210	380	2	2.75	649600430	45792	21.67	14000	14350	13960	17970	9690	13830	14186.22	6.25	0	6426	14463	14146	13863	13546	13263	14005	13405	199	4140	500	9950	10	1	39820883	5659	-8.66	3.24	12	0.11	-1640.00	4391.00	21900	20230414	-35.11	9730	20231027	46.04	20000	-28.95	20240117	12070	17.73	20240110	20000	-28.95	20230426	9730	46.04	20231027	1.28	N	032500	500	199 억		2487349	N	N	274	N	00	N
57	20240422	090410	57	100.00	KSQ150		통신장비	N	N	N	N		N	13970	140	2	1.01	47977230	3414	1.62	14000	14190	13970	17970	9690	13830	14055.86	6.25	0	1144	14463	14146	13863	13546	13263	14005	13405	199	4140	500	9950	10	1	39820883	5563	-8.52	3.18	12	0.01	-1640.00	4391.00	21900	20230414	-36.21	9730	20231027	43.58	20000	-30.15	20240117	12070	15.74	20240110	20000	-30.15	20230426	9730	43.58	20231027	1.28	N	032500	500	199 억		2487349	N	N	274	N	00	N
58	20240419	160354	57	100.00	KSQ150		통신장비	N	N	N	N		N	13830	-470	5	-3.29	2908551040	209644	159.23	14080	14180	13580	18590	10010	14300	13873.88	6.28	0	-15446	14633	14466	14253	14086	13873	14550	14170	199	4290	500	10290	10	1	39820883	5507	-8.43	3.15	12	0.53	-1640.00	4391.00	21900	20230414	-36.85	9730	20231027	42.14	20000	-30.85	20240117	12070	14.58	20240110	21100	-34.45	20230419	9730	42.14	20231027	1.31	N	032500	500	199 억		2499028	N	N	274	N	00	N
59	20240419	150356	57	100.00	KSQ150		통신장비	N	N	N	N		N	13900	-400	5	-2.80	2741535450	197578	150.07	14080	14180	13580	18590	10010	14300	13875.71	6.28	0	-17214	14633	14466	14253	14086	13873	14550	14170	199	4290	500	10290	10	1	39820883	5535	-8.48	3.17	12	0.50	-1640.00	4391.00	21900	20230414	-36.53	9730	20231027	42.86	20000	-30.50	20240117	12070	15.16	20240110	21100	-34.12	20230419	9730	42.86	20231027	1.31	N	032500	500	199 억		2499028	N	N	37	N	00	N
60	20240419	140353	57	100.00	KSQ150		통신장비	N	N	N	N		N	13890	-410	5	-2.87	2546333140	183535	139.40	14080	14180	13580	18590	10010	14300	13873.82	6.28	0	-8400	14633	14466	14253	14086	13873	14550	14170	199	4290	500	10290	10	1	39820883	5531	-8.47	3.16	12	0.46	-1640.00	4391.00	21900	20230414	-36.58	9730	20231027	42.75	20000	-30.55	20240117	12070	15.08	20240110	21100	-34.17	20230419	9730	42.75	20231027	1.31	N	032500	500	199 억		2499028	N	N	37	N	00	N
61	20240419	130356	57	100.00	KSQ150		통신장비	N	N	N	N		N	13870	-430	5	-3.01	2340801250	168733	128.16	14080	14180	13580	18590	10010	14300	13872.80	6.28	0	-7893	14633	14466	14253	14086	13873	14550	14170	199	4290	500	10290	10	1	39820883	5523	-8.46	3.16	12	0.42	-1640.00	4391.00	21900	20230414	-36.67	9730	20231027	42.55	20000	-30.65	20240117	12070	14.91	20240110	21100	-34.27	20230419	9730	42.55	20231027	1.31	N	032500	500	199 억		2499028	N	N	37	N	00	N
62	20240419	120354	57	100.00	KSQ150		통신장비	N	N	N	N		N	13710	-590	5	-4.13	2019455550	145450	110.47	14080	14180	13580	18590	10010	14300	13884.18	6.28	0	-15647	14633	14466	14253	14086	13873	14550	14170	199	4290	500	10290	10	1	39820883	5459	-8.36	3.12	12	0.37	-1640.00	4391.00	21900	20230414	-37.40	9730	20231027	40.90	20000	-31.45	20240117	12070	13.59	20240110	21100	-35.02	20230419	9730	40.90	20231027	1.31	N	032500	500	199 억		2499028	N	N	37	N	00	N
63	20240419	110357	57	100.00	KSQ150		통신장비	N	N	N	N		N	13760	-540	5	-3.78	1260002420	90074	68.41	14080	14180	13760	18590	10010	14300	13988.51	6.28	0	-25263	14633	14466	14253	14086	13873	14550	14170	199	4290	500	10290	10	1	39820883	5479	-8.39	3.13	12	0.23	-1640.00	4391.00	21900	20230414	-37.17	9730	20231027	41.42	20000	-31.20	20240117	12070	14.00	20240110	21100	-34.79	20230419	9730	41.42	20231027	1.31	N	032500	500	199 억		2499028	N	N	37	N	00	N
64	20240419	100356	57	100.00	KSQ150		통신장비	N	N	N	N		N	14050	-250	5	-1.75	574015000	40841	31.02	14080	14180	14010	18590	10010	14300	14054.85	6.28	0	-7049	14633	14466	14253	14086	13873	14550	14170	199	4290	500	10290	10	1	39820883	5595	-8.57	3.20	12	0.10	-1640.00	4391.00	21900	20230414	-35.84	9730	20231027	44.40	20000	-29.75	20240117	12070	16.40	20240110	21100	-33.41	20230419	9730	44.40	20231027	1.31	N	032500	500	199 억		2499028	N	N	37	N	00	N
65	20240419	090353	57	100.00	KSQ150		통신장비	N	N	N	N		N	14150	-150	5	-1.05	82877840	5873	4.46	14080	14180	14040	18590	10010	14300	14111.57	6.28	0	-1998	14633	14466	14253	14086	13873	14550	14170	199	4290	500	10290	10	1	39820883	5635	-8.63	3.22	12	0.01	-1640.00	4391.00	21900	20230414	-35.39	9730	20231027	45.43	20000	-29.25	20240117	12070	17.23	20240110	21100	-32.94	20230419	9730	45.43	20231027	1.31	N	032500	500	199 억		2499028	N	N	37	N	00	N
66	20240418	160352	57	100.00	KSQ150		통신장비	N	N	N	N		N	14300	340	2	2.44	1858927660	130753	88.16	14090	14420	14040	18140	9780	13960	14216.90	6.28	0	-13170	14440	14200	14050	13810	13660	14155	13765	199	4180	500	10050	10	1	39820883	5694	-8.72	3.26	12	0.33	-1640.00	4391.00	21900	20230414	-34.70	9730	20231027	46.97	20000	-28.50	20240117	12070	18.48	20240110	21400	-33.18	20230418	9730	46.97	20231027	1.36	N	032500	500	199 억		2502337	N	N	37	N	00	N
67	20240418	150354	57	100.00	KSQ150		통신장비	N	N	N	N		N	14290	330	2	2.36	1728480810	121619	82.00	14090	14420	14040	18140	9780	13960	14212.27	6.28	0	-13634	14440	14200	14050	13810	13660	14155	13765	199	4180	500	10050	10	1	39820883	5690	-8.71	3.25	12	0.31	-1640.00	4391.00	21900	20230414	-34.75	9730	20231027	46.87	20000	-28.55	20240117	12070	18.39	20240110	21400	-33.22	20230418	9730	46.87	20231027	1.36	N	032500	500	199 억		2502337	N	N	748	N	00	N
68	20240418	140354	57	100.00	KSQ150		통신장비	N	N	N	N		N	14270	310	2	2.22	1470241420	103574	69.84	14090	14340	14040	18140	9780	13960	14195.09	6.28	0	-14475	14440	14200	14050	13810	13660	14155	13765	199	4180	500	10050	10	1	39820883	5682	-8.70	3.25	12	0.26	-1640.00	4391.00	21900	20230414	-34.84	9730	20231027	46.66	20000	-28.65	20240117	12070	18.23	20240110	21400	-33.32	20230418	9730	46.66	20231027	1.36	N	032500	500	199 억		2502337	N	N	748	N	00	N
69	20240418	130353	57	100.00	KSQ150		통신장비	N	N	N	N		N	14230	270	2	1.93	1128232730	79572	53.65	14090	14340	14040	18140	9780	13960	14178.77	6.28	0	-9372	14440	14200	14050	13810	13660	14155	13765	199	4180	500	10050	10	1	39820883	5667	-8.68	3.24	12	0.20	-1640.00	4391.00	21900	20230414	-35.02	9730	20231027	46.25	20000	-28.85	20240117	12070	17.90	20240110	21400	-33.50	20230418	9730	46.25	20231027	1.36	N	032500	500	199 억		2502337	N	N	748	N	00	N
70	20240418	120353	57	100.00	KSQ150		통신장비	N	N	N	N		N	14090	130	2	0.93	957938730	67552	45.55	14090	14340	14040	18140	9780	13960	14180.77	6.28	0	-4972	14440	14200	14050	13810	13660	14155	13765	199	4180	500	10050	10	1	39820883	5611	-8.59	3.21	12	0.17	-1640.00	4391.00	21900	20230414	-35.66	9730	20231027	44.81	20000	-29.55	20240117	12070	16.74	20240110	21400	-34.16	20230418	9730	44.81	20231027	1.36	N	032500	500	199 억		2502337	N	N	748	N	00	N
71	20240418	110354	57	100.00	KSQ150		통신장비	N	N	N	N		N	14070	110	2	0.79	867293040	61121	41.21	14090	14340	14040	18140	9780	13960	14189.78	6.28	0	-3022	14440	14200	14050	13810	13660	14155	13765	199	4180	500	10050	10	1	39820883	5603	-8.58	3.20	12	0.15	-1640.00	4391.00	21900	20230414	-35.75	9730	20231027	44.60	20000	-29.65	20240117	12070	16.57	20240110	21400	-34.25	20230418	9730	44.60	20231027	1.36	N	032500	500	199 억		2502337	N	N	748	N	00	N
72	20240418	100355	57	100.00	KSQ150		통신장비	N	N	N	N		N	14170	210	2	1.50	563365500	39577	26.69	14090	14340	14050	18140	9780	13960	14234.69	6.28	0	2390	14440	14200	14050	13810	13660	14155	13765	199	4180	500	10050	10	1	39820883	5643	-8.64	3.23	12	0.10	-1640.00	4391.00	21900	20230414	-35.30	9730	20231027	45.63	20000	-29.15	20240117	12070	17.40	20240110	21400	-33.79	20230418	9730	45.63	20231027	1.36	N	032500	500	199 억		2502337	N	N	748	N	00	N
73	20240418	090353	57	100.00	KSQ150		통신장비	N	N	N	N		N	14070	110	2	0.79	49109760	3484	2.35	14090	14190	14050	18140	9780	13960	14095.91	6.28	0	2084	14440	14200	14050	13810	13660	14155	13765	199	4180	500	10050	10	1	39820883	5603	-8.58	3.20	12	0.01	-1640.00	4391.00	21900	20230414	-35.75	9730	20231027	44.60	20000	-29.65	20240117	12070	16.57	20240110	21400	-34.25	20230418	9730	44.60	20231027	1.36	N	032500	500	199 억		2502337	N	N	748	N	00	N
74	20240417	160348	57	100.00	KSQ150		통신장비	N	N	N	N		N	13960	10	2	0.07	2071481350	147224	49.47	13960	14290	13900	18130	9770	13950	14070.56	6.32	0	-11527	14863	14406	14153	13696	13443	14280	13570	199	4180	500	10040	10	1	39820883	5559	-8.51	3.18	12	0.37	-1640.00	4391.00	21900	20230414	-36.26	9730	20231027	43.47	20000	-30.20	20240117	12070	15.66	20240110	21850	-36.11	20230417	9730	43.47	20231027	1.39	N	032500	500	199 억		2516056	N	N	748	N	00	N
75	20240417	150356	57	100.00	KSQ150		통신장비	N	N	N	N		N	14040	90	2	0.65	1874565220	133185	44.76	13960	14290	13900	18130	9770	13950	14074.90	6.32	0	-13041	14863	14406	14153	13696	13443	14280	13570	199	4180	500	10040	10	1	39820883	5591	-8.56	3.20	12	0.33	-1640.00	4391.00	21900	20230414	-35.89	9730	20231027	44.30	20000	-29.80	20240117	12070	16.32	20240110	21850	-35.74	20230417	9730	44.30	20231027	1.39	N	032500	500	199 억		2516056	N	N	160	N	00	N
76	20240417	140352	57	100.00	KSQ150		통신장비	N	N	N	N		N	13980	30	2	0.22	1511484210	107348	36.07	13960	14290	13900	18130	9770	13950	14080.23	6.32	0	-10674	14863	14406	14153	13696	13443	14280	13570	199	4180	500	10040	10	1	39820883	5567	-8.52	3.18	12	0.27	-1640.00	4391.00	21900	20230414	-36.16	9730	20231027	43.68	20000	-30.10	20240117	12070	15.82	20240110	21850	-36.02	20230417	9730	43.68	20231027	1.39	N	032500	500	199 억		2516056	N	N	160	N	00	N
77	20240417	130355	57	100.00	KSQ150		통신장비	N	N	N	N		N	13940	-10	5	-0.07	1303850500	92468	31.07	13960	14290	13930	18130	9770	13950	14100.56	6.32	0	-15850	14863	14406	14153	13696	13443	14280	13570	199	4180	500	10040	10	1	39820883	5551	-8.50	3.17	12	0.23	-1640.00	4391.00	21900	20230414	-36.35	9730	20231027	43.27	20000	-30.30	20240117	12070	15.49	20240110	21850	-36.20	20230417	9730	43.27	20231027	1.39	N	032500	500	199 억		2516056	N	N	160	N	00	N
78	20240417	120354	57	100.00	KSQ150		통신장비	N	N	N	N		N	14030	80	2	0.57	1057032670	74817	25.14	13960	14290	13960	18130	9770	13950	14128.24	6.32	0	-11772	14863	14406	14153	13696	13443	14280	13570	199	4180	500	10040	10	1	39820883	5587	-8.55	3.20	12	0.19	-1640.00	4391.00	21900	20230414	-35.94	9730	20231027	44.19	20000	-29.85	20240117	12070	16.24	20240110	21850	-35.79	20230417	9730	44.19	20231027	1.39	N	032500	500	199 억		2516056	N	N	160	N	00	N
79	20240417	110357	57	100.00	KSQ150		통신장비	N	N	N	N		N	14140	190	2	1.36	882316860	62402	20.97	13960	14290	13960	18130	9770	13950	14139.24	6.32	0	-10826	14863	14406	14153	13696	13443	14280	13570	199	4180	500	10040	10	1	39820883	5631	-8.62	3.22	12	0.16	-1640.00	4391.00	21900	20230414	-35.43	9730	20231027	45.32	20000	-29.30	20240117	12070	17.15	20240110	21850	-35.29	20230417	9730	45.32	20231027	1.39	N	032500	500	199 억		2516056	N	N	160	N	00	N
80	20240417	100352	57	100.00	KSQ150		통신장비	N	N	N	N		N	14210	260	2	1.86	547030310	38621	12.98	13960	14290	13960	18130	9770	13950	14164.06	6.32	0	-5405	14863	14406	14153	13696	13443	14280	13570	199	4180	500	10040	10	1	39820883	5659	-8.66	3.24	12	0.10	-1640.00	4391.00	21900	20230414	-35.11	9730	20231027	46.04	20000	-28.95	20240117	12070	17.73	20240110	21850	-34.97	20230417	9730	46.04	20231027	1.39	N	032500	500	199 억		2516056	N	N	160	N	00	N
81	20240417	090352	57	100.00	KSQ150		통신장비	N	N	N	N		N	14100	150	2	1.08	75928910	5395	1.81	13960	14190	13960	18130	9770	13950	14073.94	6.32	0	205	14863	14406	14153	13696	13443	14280	13570	199	4180	500	10040	10	1	39820883	5615	-8.60	3.21	12	0.01	-1640.00	4391.00	21900	20230414	-35.62	9730	20231027	44.91	20000	-29.50	20240117	12070	16.82	20240110	21850	-35.47	20230417	9730	44.91	20231027	1.39	N	032500	500	199 억		2516056	N	N	160	N	00	N
82	20240416	160355	57	100.00	KSQ150		통신장비	N	N	N	N		N	13950	-210	5	-1.48	4207157840	295519	87.22	14100	14610	13900	18400	9920	14160	14236.76	6.40	0	-24360	15213	14686	14373	13846	13533	14530	13690	199	4240	500	10190	10	1	39820883	5555	-8.51	3.18	12	0.74	-1640.00	4391.00	21900	20230414	-36.30	9730	20231027	43.37	20000	-30.25	20240117	12070	15.58	20240110	21850	-36.16	20230417	9730	43.37	20231027	1.41	N	032500	500	199 억		2547124	N	N	160	N	00	N
83	20240416	150352	57	100.00	KSQ150		통신장비	N	N	N	N		N	14040	-120	5	-0.85	4071252600	285816	84.35	14100	14610	13900	18400	9920	14160	14244.32	6.40	0	-24867	15213	14686	14373	13846	13533	14530	13690	199	4240	500	10190	10	1	39820883	5591	-8.56	3.20	12	0.72	-1640.00	4391.00	21900	20230414	-35.89	9730	20231027	44.30	20000	-29.80	20240117	12070	16.32	20240110	21850	-35.74	20230417	9730	44.30	20231027	1.41	N	032500	500	199 억		2547124	N	N	544	N	00	N
84	20240416	140351	57	100.00	KSQ150		통신장비	N	N	N	N		N	14060	-100	5	-0.71	3784326280	265300	78.30	14100	14610	13900	18400	9920	14160	14264.33	6.40	0	-24942	15213	14686	14373	13846	13533	14530	13690	199	4240	500	10190	10	1	39820883	5599	-8.57	3.20	12	0.67	-1640.00	4391.00	21900	20230414	-35.80	9730	20231027	44.50	20000	-29.70	20240117	12070	16.49	20240110	21850	-35.65	20230417	9730	44.50	20231027	1.41	N	032500	500	199 억		2547124	N	N	544	N	00	N
85	20240416	130354	57	100.00	KSQ150		통신장비	N	N	N	N		N	14050	-110	5	-0.78	3450905930	241510	71.28	14100	14610	13900	18400	9920	14160	14288.88	6.40	0	-25990	15213	14686	14373	13846	13533	14530	13690	199	4240	500	10190	10	1	39820883	5595	-8.57	3.20	12	0.61	-1640.00	4391.00	21900	20230414	-35.84	9730	20231027	44.40	20000	-29.75	20240117	12070	16.40	20240110	21850	-35.70	20230417	9730	44.40	20231027	1.41	N	032500	500	199 억		2547124	N	N	544	N	00	N
86	20240416	120354	57	100.00	KSQ150		통신장비	N	N	N	N		N	14070	-90	5	-0.64	3358685710	234949	69.34	14100	14610	13900	18400	9920	14160	14295.39	6.40	0	-24868	15213	14686	14373	13846	13533	14530	13690	199	4240	500	10190	10	1	39820883	5603	-8.58	3.20	12	0.59	-1640.00	4391.00	21900	20230414	-35.75	9730	20231027	44.60	20000	-29.65	20240117	12070	16.57	20240110	21850	-35.61	20230417	9730	44.60	20231027	1.41	N	032500	500	199 억		2547124	N	N	544	N	00	N
87	20240416	110353	57	100.00	KSQ150		통신장비	N	N	N	N		N	14140	-20	5	-0.14	2678418760	186406	55.01	14100	14610	14050	18400	9920	14160	14368.75	6.40	0	-22295	15213	14686	14373	13846	13533	14530	13690	199	4240	500	10190	10	1	39820883	5631	-8.62	3.22	12	0.47	-1640.00	4391.00	21900	20230414	-35.43	9730	20231027	45.32	20000	-29.30	20240117	12070	17.15	20240110	21850	-35.29	20230417	9730	45.32	20231027	1.41	N	032500	500	199 억		2547124	N	N	544	N	00	N
88	20240416	100348	57	100.00	KSQ150		통신장비	N	N	N	N		N	14340	180	2	1.27	2147362220	148980	43.97	14100	14610	14050	18400	9920	14160	14413.79	6.40	0	-17676	15213	14686	14373	13846	13533	14530	13690	199	4240	500	10190	10	1	39820883	5710	-8.74	3.27	12	0.37	-1640.00	4391.00	21900	20230414	-34.52	9730	20231027	47.38	20000	-28.30	20240117	12070	18.81	20240110	21850	-34.37	20230417	9730	47.38	20231027	1.41	N	032500	500	199 억		2547124	N	N	544	N	00	N
89	20240416	090348	57	100.00	KSQ150		통신장비	N	N	N	N		N	14200	40	2	0.28	86924230	6159	1.82	14100	14200	14050	18400	9920	14160	14113.26	6.40	0	527	15213	14686	14373	13846	13533	14530	13690	199	4240	500	10190	10	1	39820883	5655	-8.66	3.23	12	0.02	-1640.00	4391.00	21900	20230414	-35.16	9730	20231027	45.94	20000	-29.00	20240117	12070	17.65	20240110	21850	-35.01	20230417	9730	45.94	20231027	1.41	N	032500	500	199 억		2547124	N	N	544	N	00	N
90	20240415	160347	57	100.00	KSQ150		통신장비	N	N	N	N		N	14160	-880	5	-5.85	4817393040	336359	72.71	14890	14900	14060	19550	10530	15040	14322.20	6.41	0	-1975	16960	16000	15520	14560	14080	15760	14320	199	4510	500	10820	10	1	39820883	5639	-8.63	3.22	12	0.84	-1640.00	4391.00	21900	20230414	-35.34	9730	20231027	45.53	20000	-29.20	20240117	12070	17.32	20240110	21850	-35.19	20230417	9730	45.53	20231027	1.43	N	032500	500	199 억		2551885	N	N	544	N	00	N
91	20240415	150351	57	100.00	KSQ150		통신장비	N	N	N	N		N	14150	-890	5	-5.92	4643245390	324067	70.05	14890	14900	14060	19550	10530	15040	14327.81	6.41	0	-4548	16960	16000	15520	14560	14080	15760	14320	199	4510	500	10820	10	1	39820883	5635	-8.63	3.22	12	0.81	-1640.00	4391.00	21900	20230414	-35.39	9730	20231027	45.43	20000	-29.25	20240117	12070	17.23	20240110	21850	-35.24	20230417	9730	45.43	20231027	1.43	N	032500	500	199 억		2551885	N	N	666	N	00	N
92	20240415	140346	57	100.00	KSQ150		통신장비	N	N	N	N		N	14180	-860	5	-5.72	4040931670	281494	60.85	14890	14900	14060	19550	10530	15040	14355.05	6.41	0	-9256	16960	16000	15520	14560	14080	15760	14320	199	4510	500	10820	10	1	39820883	5647	-8.65	3.23	12	0.71	-1640.00	4391.00	21900	20230414	-35.25	9730	20231027	45.73	20000	-29.10	20240117	12070	17.48	20240110	21850	-35.10	20230417	9730	45.73	20231027	1.43	N	032500	500	199 억		2551885	N	N	666	N	00	N
93	20240415	130345	57	100.00	KSQ150		통신장비	N	N	N	N		N	14200	-840	5	-5.59	3764418840	262021	56.64	14890	14900	14060	19550	10530	15040	14366.59	6.41	0	-8684	16960	16000	15520	14560	14080	15760	14320	199	4510	500	10820	10	1	39820883	5655	-8.66	3.23	12	0.66	-1640.00	4391.00	21900	20230414	-35.16	9730	20231027	45.94	20000	-29.00	20240117	12070	17.65	20240110	21850	-35.01	20230417	9730	45.94	20231027	1.43	N	032500	500	199 억		2551885	N	N	666	N	00	N
94	20240415	120349	57	100.00	KSQ150		통신장비	N	N	N	N		N	14100	-940	5	-6.25	3478814570	241794	52.27	14890	14900	14090	19550	10530	15040	14387.23	6.41	0	-10101	16960	16000	15520	14560	14080	15760	14320	199	4510	500	10820	10	1	39820883	5615	-8.60	3.21	12	0.61	-1640.00	4391.00	21900	20230414	-35.62	9730	20231027	44.91	20000	-29.50	20240117	12070	16.82	20240110	21850	-35.47	20230417	9730	44.91	20231027	1.43	N	032500	500	199 억		2551885	N	N	666	N	00	N
95	20240415	110349	57	100.00	KSQ150		통신장비	N	N	N	N		N	14260	-780	5	-5.19	2765018200	191542	41.40	14890	14900	14250	19550	10530	15040	14435.24	6.41	0	491	16960	16000	15520	14560	14080	15760	14320	199	4510	500	10820	10	1	39820883	5678	-8.70	3.25	12	0.48	-1640.00	4391.00	21900	20230414	-34.89	9730	20231027	46.56	20000	-28.70	20240117	12070	18.14	20240110	21850	-34.74	20230417	9730	46.56	20231027	1.43	N	032500	500	199 억		2551885	N	N	666	N	00	N
96	20240415	100349	57	100.00	KSQ150		통신장비	N	N	N	N		N	14380	-660	5	-4.39	2032775330	140306	30.33	14890	14900	14250	19550	10530	15040	14487.74	6.41	0	8527	16960	16000	15520	14560	14080	15760	14320	199	4510	500	10820	10	1	39820883	5726	-8.77	3.27	12	0.35	-1640.00	4391.00	21900	20230414	-34.34	9730	20231027	47.79	20000	-28.10	20240117	12070	19.14	20240110	21850	-34.19	20230417	9730	47.79	20231027	1.43	N	032500	500	199 억		2551885	N	N	666	N	00	N
97	20240415	090350	57	100.00	KSQ150		통신장비	N	N	N	N		N	14550	-490	5	-3.26	533769770	36541	7.90	14890	14900	14250	19550	10530	15040	14606.17	6.41	0	3219	16960	16000	15520	14560	14080	15760	14320	199	4510	500	10820	10	1	39820883	5794	-8.87	3.31	12	0.09	-1640.00	4391.00	21900	20230414	-33.56	9730	20231027	49.54	20000	-27.25	20240117	12070	20.55	20240110	21850	-33.41	20230417	9730	49.54	20231027	1.43	N	032500	500	199 억		2551885	N	N	666	N	00	N
98	20240412	160347	57	100.00	KSQ150		통신장비	N	N	N	N		N	15040	-1140	5	-7.05	7210488070	459236	73.52	16350	16480	15040	21000	11330	16180	15703.02	6.58	0	-76507	17473	16826	16253	15606	15033	17150	15930	199	4820	500	11640	10	1	39820883	5989	-9.17	3.43	12	1.15	-1640.00	4391.00	22150	20230406	-32.10	9730	20231027	54.57	20000	-24.80	20240117	12070	24.61	20240110	21900	-31.32	20230414	9730	54.57	20231027	1.43	N	032500	500	199 억		2618495	N	N	666	N	00	N
99	20240412	150347	57	100.00	KSQ150		통신장비	N	N	N	N		N	15220	-960	5	-5.93	6561874850	416277	66.64	16350	16480	15130	21000	11330	16180	15763.24	6.58	0	-71077	17473	16826	16253	15606	15033	17150	15930	199	4820	500	11640	10	1	39820883	6061	-9.28	3.47	12	1.05	-1640.00	4391.00	22150	20230406	-31.29	9730	20231027	56.42	20000	-23.90	20240117	12070	26.10	20240110	21900	-30.50	20230414	9730	56.42	20231027	1.43	N	032500	500	199 억		2618495	N	N	114	N	00	N
100	20240412	140347	57	100.00	KSQ150		통신장비	N	N	N	N		N	15390	-790	5	-4.88	5188445190	326453	52.26	16350	16480	15350	21000	11330	16180	15893.39	6.58	0	-63604	17473	16826	16253	15606	15033	17150	15930	199	4820	500	11640	10	1	39820883	6128	-9.38	3.50	12	0.82	-1640.00	4391.00	22150	20230406	-30.52	9730	20231027	58.17	20000	-23.05	20240117	12070	27.51	20240110	21900	-29.73	20230414	9730	58.17	20231027	1.43	N	032500	500	199 억		2618495	N	N	114	N	00	N
101	20240412	130344	57	100.00	KSQ150		통신장비	N	N	N	N		N	15460	-720	5	-4.45	4436892220	277836	44.48	16350	16480	15430	21000	11330	16180	15969.46	6.58	0	-50495	17473	16826	16253	15606	15033	17150	15930	199	4820	500	11640	10	1	39820883	6156	-9.43	3.52	12	0.70	-1640.00	4391.00	22150	20230406	-30.20	9730	20231027	58.89	20000	-22.70	20240117	12070	28.09	20240110	21900	-29.41	20230414	9730	58.89	20231027	1.43	N	032500	500	199 억		2618495	N	N	114	N	00	N
102	20240412	120347	57	100.00	KSQ150		통신장비	N	N	N	N		N	15690	-490	5	-3.03	3665978970	228240	36.54	16350	16480	15670	21000	11330	16180	16061.95	6.58	0	-45364	17473	16826	16253	15606	15033	17150	15930	199	4820	500	11640	10	1	39820883	6248	-9.57	3.57	12	0.57	-1640.00	4391.00	22150	20230406	-29.16	9730	20231027	61.25	20000	-21.55	20240117	12070	29.99	20240110	21900	-28.36	20230414	9730	61.25	20231027	1.43	N	032500	500	199 억		2618495	N	N	114	N	00	N
103	20240412	110344	57	100.00	KSQ150		통신장비	N	N	N	N		N	15860	-320	5	-1.98	2744166090	169843	27.19	16350	16480	15820	21000	11330	16180	16157.07	6.58	0	-19622	17473	16826	16253	15606	15033	17150	15930	199	4820	500	11640	10	1	39820883	6316	-9.67	3.61	12	0.43	-1640.00	4391.00	22150	20230406	-28.40	9730	20231027	63.00	20000	-20.70	20240117	12070	31.40	20240110	21900	-27.58	20230414	9730	63.00	20231027	1.43	N	032500	500	199 억		2618495	N	N	114	N	00	N
104	20240412	100346	57	100.00	KSQ150		통신장비	N	N	N	N		N	16430	250	2	1.55	1414804770	86904	13.91	16350	16480	16030	21000	11330	16180	16280.09	6.58	0	-6797	17473	16826	16253	15606	15033	17150	15930	199	4820	500	11640	10	1	39820883	6543	-10.02	3.74	12	0.22	-1640.00	4391.00	22150	20230406	-25.82	9730	20231027	68.86	20000	-17.85	20240117	12070	36.12	20240110	21900	-24.98	20230414	9730	68.86	20231027	1.43	N	032500	500	199 억		2618495	N	N	114	N	00	N
105	20240412	090346	57	100.00	KSQ150		통신장비	N	N	N	N		N	16100	-80	5	-0.49	408900310	25167	4.03	16350	16390	16100	21000	11330	16180	16247.48	6.58	0	-7500	17473	16826	16253	15606	15033	17150	15930	199	4820	500	11640	10	1	39820883	6411	-9.82	3.67	12	0.06	-1640.00	4391.00	22150	20230406	-27.31	9730	20231027	65.47	20000	-19.50	20240117	12070	33.39	20240110	21900	-26.48	20230414	9730	65.47	20231027	1.43	N	032500	500	199 억		2618495	N	N	114	N	00	N
106	20240411	160342	57	100.00	KSQ150		통신장비	N	N	N	N		N	16180	280	2	1.76	10205983700	621704	114.82	15700	16900	15680	20650	11130	15900	16416.26	6.57	0	-5779	17066	16482	15886	15302	14706	16775	15595	199	4750	500	11440	10	1	39820883	6443	-9.87	3.68	12	1.56	-1640.00	4391.00	22600	20230405	-28.41	9730	20231027	66.29	20000	-19.10	20240117	12070	34.05	20240110	21900	-26.12	20230414	9730	66.29	20231027	1.41	N	032500	500	199 억		2615199	N	N	114	N	00	N
107	20240411	150349	57	100.00	KSQ150		통신장비	N	N	N	N		N	16190	290	2	1.82	9881427930	601665	111.12	15700	16900	15680	20650	11130	15900	16423.51	6.57	0	992	17066	16482	15886	15302	14706	16775	15595	199	4750	500	11440	10	1	39820883	6447	-9.87	3.69	12	1.51	-1640.00	4391.00	22600	20230405	-28.36	9730	20231027	66.39	20000	-19.05	20240117	12070	34.13	20240110	21900	-26.07	20230414	9730	66.39	20231027	1.41	N	032500	500	199 억		2615199	N	N	54	N	00	N
108	20240411	140348	57	100.00	KSQ150		통신장비	N	N	N	N		N	16230	330	2	2.08	9367596380	569937	105.26	15700	16900	15680	20650	11130	15900	16436.24	6.57	0	10203	17066	16482	15886	15302	14706	16775	15595	199	4750	500	11440	10	1	39820883	6463	-9.90	3.70	12	1.43	-1640.00	4391.00	22600	20230405	-28.19	9730	20231027	66.80	20000	-18.85	20240117	12070	34.47	20240110	21900	-25.89	20230414	9730	66.80	20231027	1.41	N	032500	500	199 억		2615199	N	N	54	N	00	N
109	20240411	130340	57	100.00	KSQ150		통신장비	N	N	N	N		N	16250	350	2	2.20	8831961070	536966	99.17	15700	16900	15680	20650	11130	15900	16447.95	6.57	0	4478	17066	16482	15886	15302	14706	16775	15595	199	4750	500	11440	10	1	39820883	6471	-9.91	3.70	12	1.35	-1640.00	4391.00	22600	20230405	-28.10	9730	20231027	67.01	20000	-18.75	20240117	12070	34.63	20240110	21900	-25.80	20230414	9730	67.01	20231027	1.41	N	032500	500	199 억		2615199	N	N	54	N	00	N
110	20240411	120345	57	100.00	KSQ150		통신장비	N	N	N	N		N	16320	420	2	2.64	8077621380	490584	90.61	15700	16900	15680	20650	11130	15900	16465.37	6.57	0	7597	17066	16482	15886	15302	14706	16775	15595	199	4750	500	11440	10	1	39820883	6499	-9.95	3.72	12	1.23	-1640.00	4391.00	22600	20230405	-27.79	9730	20231027	67.73	20000	-18.40	20240117	12070	35.21	20240110	21900	-25.48	20230414	9730	67.73	20231027	1.41	N	032500	500	199 억		2615199	N	N	54	N	00	N
111	20240411	110342	57	100.00	KSQ150		통신장비	N	N	N	N		N	16420	520	2	3.27	7217493260	438169	80.93	15700	16900	15680	20650	11130	15900	16472.00	6.57	0	30808	17066	16482	15886	15302	14706	16775	15595	199	4750	500	11440	10	1	39820883	6539	-10.01	3.74	12	1.10	-1640.00	4391.00	22600	20230405	-27.35	9730	20231027	68.76	20000	-17.90	20240117	12070	36.04	20240110	21900	-25.02	20230414	9730	68.76	20231027	1.41	N	032500	500	199 억		2615199	N	N	54	N	00	N
112	20240411	100346	57	100.00	KSQ150		통신장비	N	N	N	N		N	16690	790	2	4.97	5366152000	326431	60.29	15700	16900	15680	20650	11130	15900	16438.93	6.57	0	29670	17066	16482	15886	15302	14706	16775	15595	199	4750	500	11440	10	1	39820883	6646	-10.18	3.80	12	0.82	-1640.00	4391.00	22600	20230405	-26.15	9730	20231027	71.53	20000	-16.55	20240117	12070	38.28	20240110	21900	-23.79	20230414	9730	71.53	20231027	1.41	N	032500	500	199 억		2615199	N	N	54	N	00	N
113	20240411	090343	57	100.00	KSQ150		통신장비	N	N	N	N		N	16070	170	2	1.07	316333780	19874	3.67	15700	16100	15680	20650	11130	15900	15917.01	6.57	0	4929	17066	16482	15886	15302	14706	16775	15595	199	4750	500	11440	10	1	39820883	6399	-9.80	3.66	12	0.05	-1640.00	4391.00	22600	20230405	-28.89	9730	20231027	65.16	20000	-19.65	20240117	12070	33.14	20240110	21900	-26.62	20230414	9730	65.16	20231027	1.41	N	032500	500	199 억		2615199	N	N	54	N	00	N
114	20240409	160340	57	100.00	KSQ150		통신장비	N	N	N	N		N	15900	440	2	2.85	8670382310	539902	241.48	15290	16470	15290	20050	10830	15460	16059.43	6.53	0	6910	15973	15716	15393	15136	14813	15845	15265	199	4590	500	11130	10	1	39820883	6332	-9.70	3.62	12	1.36	-1640.00	4391.00	22600	20230405	-29.65	9730	20231027	63.41	20000	-20.50	20240117	12070	31.73	20240110	21900	-27.40	20230414	9730	63.41	20231027	1.40	N	032500	500	199 억		2599984	N	N	54	N	00	N
115	20240409	150341	57	100.00	KSQ150		통신장비	N	N	N	N		N	16100	640	2	4.14	8233425230	512566	229.25	15290	16470	15290	20050	10830	15460	16063.15	6.53	0	8922	15973	15716	15393	15136	14813	15845	15265	199	4590	500	11130	10	1	39820883	6411	-9.82	3.67	12	1.29	-1640.00	4391.00	22600	20230405	-28.76	9730	20231027	65.47	20000	-19.50	20240117	12070	33.39	20240110	21900	-26.48	20230414	9730	65.47	20231027	1.40	N	032500	500	199 억		2599984	N	N	3319	N	00	N
116	20240409	140344	57	100.00	KSQ150		통신장비	N	N	N	N		N	15870	410	2	2.65	7130248910	443791	198.49	15290	16470	15290	20050	10830	15460	16066.68	6.53	0	15577	15973	15716	15393	15136	14813	15845	15265	199	4590	500	11130	10	1	39820883	6320	-9.68	3.61	12	1.11	-1640.00	4391.00	22600	20230405	-29.78	9730	20231027	63.10	20000	-20.65	20240117	12070	31.48	20240110	21900	-27.53	20230414	9730	63.10	20231027	1.40	N	032500	500	199 억		2599984	N	N	3319	N	00	N
117	20240409	130339	57	100.00	KSQ150		통신장비	N	N	N	N		N	15840	380	2	2.46	6619720590	411615	184.10	15290	16470	15290	20050	10830	15460	16082.31	6.53	0	14235	15973	15716	15393	15136	14813	15845	15265	199	4590	500	11130	10	1	39820883	6308	-9.66	3.61	12	1.03	-1640.00	4391.00	22600	20230405	-29.91	9730	20231027	62.80	20000	-20.80	20240117	12070	31.23	20240110	21900	-27.67	20230414	9730	62.80	20231027	1.40	N	032500	500	199 억		2599984	N	N	3319	N	00	N
118	20240409	120343	57	100.00	KSQ150		통신장비	N	N	N	N		N	15820	360	2	2.33	6239657150	387656	173.39	15290	16470	15290	20050	10830	15460	16095.86	6.53	0	17386	15973	15716	15393	15136	14813	15845	15265	199	4590	500	11130	10	1	39820883	6300	-9.65	3.60	12	0.97	-1640.00	4391.00	22600	20230405	-30.00	9730	20231027	62.59	20000	-20.90	20240117	12070	31.07	20240110	21900	-27.76	20230414	9730	62.59	20231027	1.40	N	032500	500	199 억		2599984	N	N	3319	N	00	N
119	20240409	110340	57	100.00	KSQ150		통신장비	N	N	N	N		N	15770	310	2	2.01	5948594570	369230	165.14	15290	16470	15290	20050	10830	15460	16110.81	6.53	0	22556	15973	15716	15393	15136	14813	15845	15265	199	4590	500	11130	10	1	39820883	6280	-9.62	3.59	12	0.93	-1640.00	4391.00	22600	20230405	-30.22	9730	20231027	62.08	20000	-21.15	20240117	12070	30.65	20240110	21900	-27.99	20230414	9730	62.08	20231027	1.40	N	032500	500	199 억		2599984	N	N	3319	N	00	N
120	20240409	100339	57	100.00	KSQ150		통신장비	N	N	N	N		N	16020	560	2	3.62	4808726010	297771	133.18	15290	16470	15290	20050	10830	15460	16149.07	6.53	0	43330	15973	15716	15393	15136	14813	15845	15265	199	4590	500	11130	10	1	39820883	6379	-9.77	3.65	12	0.75	-1640.00	4391.00	22600	20230405	-29.12	9730	20231027	64.65	20000	-19.90	20240117	12070	32.73	20240110	21900	-26.85	20230414	9730	64.65	20231027	1.40	N	032500	500	199 억		2599984	N	N	3319	N	00	N
121	20240409	090344	57	100.00	KSQ150		통신장비	N	N	N	N		N	15420	-40	5	-0.26	76464930	4968	2.22	15290	15470	15290	20050	10830	15460	15391.49	6.53	0	-22	15973	15716	15393	15136	14813	15845	15265	199	4590	500	11130	10	1	39820883	6140	-9.40	3.51	12	0.01	-1640.00	4391.00	22600	20230405	-31.77	9730	20231027	58.48	20000	-22.90	20240117	12070	27.75	20240110	21900	-29.59	20230414	9730	58.48	20231027	1.40	N	032500	500	199 억		2599984	N	N	3319	N	00	N
122	20240408	160339	57	100.00	KSQ150		통신장비	N	N	N	N		N	15460	220	2	1.44	3389514450	221543	88.25	15240	15650	15070	19810	10670	15240	15299.51	6.54	0	-33427	15773	15506	15313	15046	14853	15410	14950	199	4570	500	10970	10	1	39820883	6156	-9.43	3.52	12	0.56	-1640.00	4391.00	22600	20230405	-31.59	9730	20231027	58.89	20000	-22.70	20240117	12070	28.09	20240110	21900	-29.41	20230414	9730	58.89	20231027	1.41	N	032500	500	199 억		2605300	N	N	3319	N	00	N
123	20240408	150340	57	100.00	KSQ150		통신장비	N	N	N	N		N	15420	180	2	1.18	3123308100	204297	81.38	15240	15650	15070	19810	10670	15240	15288.15	6.54	0	-28509	15773	15506	15313	15046	14853	15410	14950	199	4570	500	10970	10	1	39820883	6140	-9.40	3.51	12	0.51	-1640.00	4391.00	22600	20230405	-31.77	9730	20231027	58.48	20000	-22.90	20240117	12070	27.75	20240110	21900	-29.59	20230414	9730	58.48	20231027	1.41	N	032500	500	199 억		2605300	N	N	2215	N	00	N
124	20240408	140342	57	100.00	KSQ150		통신장비	N	N	N	N		N	15420	180	2	1.18	2704642550	177141	70.56	15240	15650	15070	19810	10670	15240	15268.36	6.54	0	-27551	15773	15506	15313	15046	14853	15410	14950	199	4570	500	10970	10	1	39820883	6140	-9.40	3.51	12	0.44	-1640.00	4391.00	22600	20230405	-31.77	9730	20231027	58.48	20000	-22.90	20240117	12070	27.75	20240110	21900	-29.59	20230414	9730	58.48	20231027	1.41	N	032500	500	199 억		2605300	N	N	2215	N	00	N
125	20240408	130339	57	100.00	KSQ150		통신장비	N	N	N	N		N	15500	260	2	1.71	2160217990	141979	56.56	15240	15650	15070	19810	10670	15240	15214.99	6.54	0	-17124	15773	15506	15313	15046	14853	15410	14950	199	4570	500	10970	10	1	39820883	6172	-9.45	3.53	12	0.36	-1640.00	4391.00	22600	20230405	-31.42	9730	20231027	59.30	20000	-22.50	20240117	12070	28.42	20240110	21900	-29.22	20230414	9730	59.30	20231027	1.41	N	032500	500	199 억		2605300	N	N	2215	N	00	N
126	20240408	120341	57	100.00	KSQ150		통신장비	N	N	N	N		N	15230	-10	5	-0.07	1764461430	116106	46.25	15240	15650	15070	19810	10670	15240	15196.86	6.54	0	-17473	15773	15506	15313	15046	14853	15410	14950	199	4570	500	10970	10	1	39820883	6065	-9.29	3.47	12	0.29	-1640.00	4391.00	22600	20230405	-32.61	9730	20231027	56.53	20000	-23.85	20240117	12070	26.18	20240110	21900	-30.46	20230414	9730	56.53	20231027	1.41	N	032500	500	199 억		2605300	N	N	2215	N	00	N
127	20240408	110342	57	100.00	KSQ150		통신장비	N	N	N	N		N	15210	-30	5	-0.20	1348262800	88753	35.35	15240	15390	15070	19810	10670	15240	15191.00	6.54	0	-14841	15773	15506	15313	15046	14853	15410	14950	199	4570	500	10970	10	1	39820883	6057	-9.27	3.46	12	0.22	-1640.00	4391.00	22600	20230405	-32.70	9730	20231027	56.32	20000	-23.95	20240117	12070	26.01	20240110	21900	-30.55	20230414	9730	56.32	20231027	1.41	N	032500	500	199 억		2605300	N	N	2215	N	00	N
128	20240408	100337	57	100.00	KSQ150		통신장비	N	N	N	N		N	15150	-90	5	-0.59	965194610	63599	25.33	15240	15390	15070	19810	10670	15240	15175.92	6.54	0	-9367	15773	15506	15313	15046	14853	15410	14950	199	4570	500	10970	10	1	39820883	6033	-9.24	3.45	12	0.16	-1640.00	4391.00	22600	20230405	-32.96	9730	20231027	55.70	20000	-24.25	20240117	12070	25.52	20240110	21900	-30.82	20230414	9730	55.70	20231027	1.41	N	032500	500	199 억		2605300	N	N	2215	N	00	N
129	20240408	090341	57	100.00	KSQ150		통신장비	N	N	N	N		N	15170	-70	5	-0.46	99890440	6555	2.61	15240	15340	15170	19810	10670	15240	15238.75	6.54	0	-678	15773	15506	15313	15046	14853	15410	14950	199	4570	500	10970	10	1	39820883	6041	-9.25	3.45	12	0.02	-1640.00	4391.00	22600	20230405	-32.88	9730	20231027	55.91	20000	-24.15	20240117	12070	25.68	20240110	21900	-30.73	20230414	9730	55.91	20231027	1.41	N	032500	500	199 억		2605300	N	N	2215	N	00	N
130	20240405	160341	57	100.00	KSQ150		통신장비	N	N	N	N		N	15240	-340	5	-2.18	3796320460	248250	74.74	15300	15580	15120	20250	10910	15580	15292.68	6.48	0	18418	16426	16002	15736	15312	15046	15870	15180	199	4670	500	11210	10	1	39820883	6069	-9.29	3.47	12	0.62	-1640.00	4391.00	22900	20230331	-33.45	9730	20231027	56.63	20000	-23.80	20240117	12070	26.26	20240110	22600	-32.57	20230405	9730	56.63	20231027	1.42	N	032500	500	199 억		2579661	N	N	2215	N	00	N
131	20240405	150339	57	100.00	KSQ150		통신장비	N	N	N	N		N	15190	-390	5	-2.50	3601836870	235490	70.89	15300	15580	15120	20250	10910	15580	15295.07	6.48	0	19231	16426	16002	15736	15312	15046	15870	15180	199	4670	500	11210	10	1	39820883	6049	-9.26	3.46	12	0.59	-1640.00	4391.00	22900	20230331	-33.67	9730	20231027	56.12	20000	-24.05	20240117	12070	25.85	20240110	22600	-32.79	20230405	9730	56.12	20231027	1.42	N	032500	500	199 억		2579661	N	N	842	N	00	N
132	20240405	140338	57	100.00	KSQ150		통신장비	N	N	N	N		N	15200	-380	5	-2.44	3301784770	215780	64.96	15300	15580	15120	20250	10910	15580	15301.62	6.48	0	15036	16426	16002	15736	15312	15046	15870	15180	199	4670	500	11210	10	1	39820883	6053	-9.27	3.46	12	0.54	-1640.00	4391.00	22900	20230331	-33.62	9730	20231027	56.22	20000	-24.00	20240117	12070	25.93	20240110	22600	-32.74	20230405	9730	56.22	20231027	1.42	N	032500	500	199 억		2579661	N	N	842	N	00	N
133	20240405	130338	57	100.00	KSQ150		통신장비	N	N	N	N		N	15200	-380	5	-2.44	2765491460	180427	54.32	15300	15580	15160	20250	10910	15580	15327.48	6.48	0	3625	16426	16002	15736	15312	15046	15870	15180	199	4670	500	11210	10	1	39820883	6053	-9.27	3.46	12	0.45	-1640.00	4391.00	22900	20230331	-33.62	9730	20231027	56.22	20000	-24.00	20240117	12070	25.93	20240110	22600	-32.74	20230405	9730	56.22	20231027	1.42	N	032500	500	199 억		2579661	N	N	842	N	00	N
134	20240405	120338	57	100.00	KSQ150		통신장비	N	N	N	N		N	15190	-390	5	-2.50	2250676670	146540	44.12	15300	15580	15160	20250	10910	15580	15358.79	6.48	0	-4135	16426	16002	15736	15312	15046	15870	15180	199	4670	500	11210	10	1	39820883	6049	-9.26	3.46	12	0.37	-1640.00	4391.00	22900	20230331	-33.67	9730	20231027	56.12	20000	-24.05	20240117	12070	25.85	20240110	22600	-32.79	20230405	9730	56.12	20231027	1.42	N	032500	500	199 억		2579661	N	N	842	N	00	N
135	20240405	110340	57	100.00	KSQ150		통신장비	N	N	N	N		N	15460	-120	5	-0.77	1400694250	90868	27.36	15300	15580	15160	20250	10910	15580	15414.60	6.48	0	-391	16426	16002	15736	15312	15046	15870	15180	199	4670	500	11210	10	1	39820883	6156	-9.43	3.52	12	0.23	-1640.00	4391.00	22900	20230331	-32.49	9730	20231027	58.89	20000	-22.70	20240117	12070	28.09	20240110	22600	-31.59	20230405	9730	58.89	20231027	1.42	N	032500	500	199 억		2579661	N	N	842	N	00	N
136	20240405	100315	57	100.00	KSQ150		통신장비	N	N	N	N		N	15520	-60	5	-0.39	1011603740	65655	19.77	15300	15580	15160	20250	10910	15580	15407.87	6.48	0	-545	16426	16002	15736	15312	15046	15870	15180	199	4670	500	11210	10	1	39820883	6180	-9.46	3.53	12	0.16	-1640.00	4391.00	22900	20230331	-32.23	9730	20231027	59.51	20000	-22.40	20240117	12070	28.58	20240110	22600	-31.33	20230405	9730	59.51	20231027	1.42	N	032500	500	199 억		2579661	N	N	842	N	00	N
137	20240405	090336	57	100.00	KSQ150		통신장비	N	N	N	N		N	15400	-180	5	-1.16	266893310	17473	5.26	15300	15410	15160	20250	10910	15580	15274.60	6.48	0	1468	16426	16002	15736	15312	15046	15870	15180	199	4670	500	11210	10	1	39820883	6132	-9.39	3.51	12	0.04	-1640.00	4391.00	22900	20230331	-32.75	9730	20231027	58.27	20000	-23.00	20240117	12070	27.59	20240110	22600	-31.86	20230405	9730	58.27	20231027	1.42	N	032500	500	199 억		2579661	N	N	842	N	00	N
138	20240404	160335	57	100.00	KSQ150		통신장비	N	N	N	N		N	15580	-320	5	-2.01	5188117160	329842	81.63	16060	16160	15470	20650	11130	15900	15729.71	6.38	0	28482	16906	16402	16116	15612	15326	16260	15470	199	4750	500	11440	10	1	39820883	6204	-9.50	3.55	12	0.83	-1640.00	4391.00	22900	20230331	-31.97	9730	20231027	60.12	20000	-22.10	20240117	12070	29.08	20240110	22600	-31.06	20230405	9730	60.12	20231027	1.47	N	032500	500	199 억		2540248	N	N	837	N	00	N
139	20240404	150334	57	100.00	KSQ150		통신장비	N	N	N	N		N	15510	-390	5	-2.45	4715837770	299495	74.12	16060	16160	15470	20650	11130	15900	15745.96	6.38	0	21014	16906	16402	16116	15612	15326	16260	15470	199	4750	500	11440	10	1	39820883	6176	-9.46	3.53	12	0.75	-1640.00	4391.00	22900	20230331	-32.27	9730	20231027	59.40	20000	-22.45	20240117	12070	28.50	20240110	22600	-31.37	20230405	9730	59.40	20231027	1.47	N	032500	500	199 억		2540248	N	N	1590	N	00	N
140	20240404	140335	57	100.00	KSQ150		통신장비	N	N	N	N		N	15600	-300	5	-1.89	3775190610	238974	59.15	16060	16160	15580	20650	11130	15900	15797.50	6.38	0	16047	16906	16402	16116	15612	15326	16260	15470	199	4750	500	11440	10	1	39820883	6212	-9.51	3.55	12	0.60	-1640.00	4391.00	22900	20230331	-31.88	9730	20231027	60.33	20000	-22.00	20240117	12070	29.25	20240110	22600	-30.97	20230405	9730	60.33	20231027	1.47	N	032500	500	199 억		2540248	N	N	1590	N	00	N
141	20240404	130333	57	100.00	KSQ150		통신장비	N	N	N	N		N	15690	-210	5	-1.32	3279339660	207260	51.30	16060	16160	15580	20650	11130	15900	15822.35	6.38	0	10056	16906	16402	16116	15612	15326	16260	15470	199	4750	500	11440	10	1	39820883	6248	-9.57	3.57	12	0.52	-1640.00	4391.00	22900	20230331	-31.48	9730	20231027	61.25	20000	-21.55	20240117	12070	29.99	20240110	22600	-30.58	20230405	9730	61.25	20231027	1.47	N	032500	500	199 억		2540248	N	N	1590	N	00	N
142	20240404	120334	57	100.00	KSQ150		통신장비	N	N	N	N		N	15620	-280	5	-1.76	2689472090	169520	41.96	16060	16160	15620	20650	11130	15900	15865.22	6.38	0	5439	16906	16402	16116	15612	15326	16260	15470	199	4750	500	11440	10	1	39820883	6220	-9.52	3.56	12	0.43	-1640.00	4391.00	22900	20230331	-31.79	9730	20231027	60.53	20000	-21.90	20240117	12070	29.41	20240110	22600	-30.88	20230405	9730	60.53	20231027	1.47	N	032500	500	199 억		2540248	N	N	1590	N	00	N
143	20240404	110334	57	100.00	KSQ150		통신장비	N	N	N	N		N	15890	-10	5	-0.06	2107296570	132687	32.84	16060	16160	15720	20650	11130	15900	15881.71	6.38	0	21439	16906	16402	16116	15612	15326	16260	15470	199	4750	500	11440	10	1	39820883	6328	-9.69	3.62	12	0.33	-1640.00	4391.00	22900	20230331	-30.61	9730	20231027	63.31	20000	-20.55	20240117	12070	31.65	20240110	22600	-29.69	20230405	9730	63.31	20231027	1.47	N	032500	500	199 억		2540248	N	N	1590	N	00	N
144	20240404	100333	57	100.00	KSQ150		통신장비	N	N	N	N		N	15850	-50	5	-0.31	1344071690	84352	20.88	16060	16160	15770	20650	11130	15900	15934.08	6.38	0	14906	16906	16402	16116	15612	15326	16260	15470	199	4750	500	11440	10	1	39820883	6312	-9.66	3.61	12	0.21	-1640.00	4391.00	22900	20230331	-30.79	9730	20231027	62.90	20000	-20.75	20240117	12070	31.32	20240110	22600	-29.87	20230405	9730	62.90	20231027	1.47	N	032500	500	199 억		2540248	N	N	1590	N	00	N
145	20240404	090334	57	100.00	KSQ150		통신장비	N	N	N	N		N	16000	100	2	0.63	127842580	7950	1.97	16060	16160	16000	20650	11130	15900	16080.83	6.38	0	160	16906	16402	16116	15612	15326	16260	15470	199	4750	500	11440	10	1	39820883	6371	-9.76	3.64	12	0.02	-1640.00	4391.00	22900	20230331	-30.13	9730	20231027	64.44	20000	-20.00	20240117	12070	32.56	20240110	22600	-29.20	20230405	9730	64.44	20231027	1.47	N	032500	500	199 억		2540248	N	N	1590	N	00	N
146	20240403	160334	57	100.00	KSQ150		통신장비	N	N	N	N		N	15900	-900	5	-5.36	6485860760	400418	73.13	16620	16620	15830	21800	11760	16800	16196.50	6.16	0	76449	17733	17266	16713	16246	15693	16990	15970	199	5000	500	12090	10	1	39820883	6332	-9.70	3.62	12	1.01	-1640.00	4391.00	22900	20230331	-30.57	9730	20231027	63.41	20000	-20.50	20240117	12070	31.73	20240110	22600	-29.65	20230405	9730	63.41	20231027	1.47	N	032500	500	199 억		2454950	N	N	1590	N	00	N
147	20240403	150332	57	100.00	KSQ150		통신장비	N	N	N	N		N	15860	-940	5	-5.60	5974970570	368327	67.27	16620	16620	15830	21800	11760	16800	16220.05	6.16	0	62622	17733	17266	16713	16246	15693	16990	15970	199	5000	500	12090	10	1	39820883	6316	-9.67	3.61	12	0.92	-1640.00	4391.00	22900	20230331	-30.74	9730	20231027	63.00	20000	-20.70	20240117	12070	31.40	20240110	22600	-29.82	20230405	9730	63.00	20231027	1.47	N	032500	500	199 억		2454950	N	N	1847	N	00	N
148	20240403	140332	57	100.00	KSQ150		통신장비	N	N	N	N		N	16260	-540	5	-3.21	4004976900	245637	44.86	16620	16620	16160	21800	11760	16800	16302.05	6.16	0	56176	17733	17266	16713	16246	15693	16990	15970	199	5000	500	12090	10	1	39820883	6475	-9.91	3.70	12	0.62	-1640.00	4391.00	22900	20230331	-29.00	9730	20231027	67.11	20000	-18.70	20240117	12070	34.71	20240110	22600	-28.05	20230405	9730	67.11	20231027	1.47	N	032500	500	199 억		2454950	N	N	1847	N	00	N
149	20240403	130330	57	100.00	KSQ150		통신장비	N	N	N	N		N	16370	-430	5	-2.56	3535730880	216845	39.60	16620	16620	16160	21800	11760	16800	16302.62	6.16	0	59370	17733	17266	16713	16246	15693	16990	15970	199	5000	500	12090	10	1	39820883	6519	-9.98	3.73	12	0.54	-1640.00	4391.00	22900	20230331	-28.52	9730	20231027	68.24	20000	-18.15	20240117	12070	35.63	20240110	22600	-27.57	20230405	9730	68.24	20231027	1.47	N	032500	500	199 억		2454950	N	N	1847	N	00	N
150	20240403	120333	57	100.00	KSQ150		통신장비	N	N	N	N		N	16290	-510	5	-3.04	3235928640	198531	36.26	16620	16620	16160	21800	11760	16800	16296.36	6.16	0	53450	17733	17266	16713	16246	15693	16990	15970	199	5000	500	12090	10	1	39820883	6487	-9.93	3.71	12	0.50	-1640.00	4391.00	22900	20230331	-28.86	9730	20231027	67.42	20000	-18.55	20240117	12070	34.96	20240110	22600	-27.92	20230405	9730	67.42	20231027	1.47	N	032500	500	199 억		2454950	N	N	1847	N	00	N
151	20240403	110332	57	100.00	KSQ150		통신장비	N	N	N	N		N	16280	-520	5	-3.10	2913698490	178752	32.65	16620	16620	16160	21800	11760	16800	16296.90	6.16	0	48885	17733	17266	16713	16246	15693	16990	15970	199	5000	500	12090	10	1	39820883	6483	-9.93	3.71	12	0.45	-1640.00	4391.00	22900	20230331	-28.91	9730	20231027	67.32	20000	-18.60	20240117	12070	34.88	20240110	22600	-27.96	20230405	9730	67.32	20231027	1.47	N	032500	500	199 억		2454950	N	N	1847	N	00	N
152	20240403	100332	57	100.00	KSQ150		통신장비	N	N	N	N		N	16310	-490	5	-2.92	2248898070	137984	25.20	16620	16620	16160	21800	11760	16800	16293.91	6.16	0	34436	17733	17266	16713	16246	15693	16990	15970	199	5000	500	12090	10	1	39820883	6495	-9.95	3.71	12	0.35	-1640.00	4391.00	22900	20230331	-28.78	9730	20231027	67.63	20000	-18.45	20240117	12070	35.13	20240110	22600	-27.83	20230405	9730	67.63	20231027	1.47	N	032500	500	199 억		2454950	N	N	1847	N	00	N
153	20240403	090334	57	100.00	KSQ150		통신장비	N	N	N	N		N	16340	-460	5	-2.74	286275720	17415	3.18	16620	16620	16300	21800	11760	16800	16412.08	6.16	0	837	17733	17266	16713	16246	15693	16990	15970	199	5000	500	12090	10	1	39820883	6507	-9.96	3.72	12	0.04	-1640.00	4391.00	22900	20230331	-28.65	9730	20231027	67.93	20000	-18.30	20240117	12070	35.38	20240110	22600	-27.70	20230405	9730	67.93	20231027	1.47	N	032500	500	199 억		2454950	N	N	1847	N	00	N
154	20240402	160325	57	100.00	KSQ150		통신장비	N	N	N	N		N	16800	-200	5	-1.18	9054327850	544937	158.40	17100	17180	16160	22100	11900	17000	16615.07	5.99	0	54909	17400	17200	16940	16740	16480	17300	16840	199	5100	500	12240	10	1	39820883	6690	-10.24	3.83	12	1.37	-1640.00	4391.00	22900	20230331	-26.64	9730	20231027	72.66	20000	-16.00	20240117	12070	39.19	20240110	22600	-25.66	20230405	9730	72.66	20231027	1.42	N	032500	500	199 억		2384904	N	N	1847	N	00	N
155	20240402	150331	57	100.00	KSQ150		통신장비	N	N	N	N		N	16740	-260	5	-1.53	8692296440	523366	152.13	17100	17180	16160	22100	11900	17000	16608.41	5.99	0	50712	17400	17200	16940	16740	16480	17300	16840	199	5100	500	12240	10	1	39820883	6666	-10.21	3.81	12	1.31	-1640.00	4391.00	22900	20230331	-26.90	9730	20231027	72.05	20000	-16.30	20240117	12070	38.69	20240110	22600	-25.93	20230405	9730	72.05	20231027	1.42	N	032500	500	199 억		2384904	N	N	1151	N	00	N
156	20240402	140332	57	100.00	KSQ150		통신장비	N	N	N	N		N	16800	-200	5	-1.18	8173143460	492270	143.09	17100	17180	16160	22100	11900	17000	16602.93	5.99	0	46829	17400	17200	16940	16740	16480	17300	16840	199	5100	500	12240	10	1	39820883	6690	-10.24	3.83	12	1.24	-1640.00	4391.00	22900	20230331	-26.64	9730	20231027	72.66	20000	-16.00	20240117	12070	39.19	20240110	22600	-25.66	20230405	9730	72.66	20231027	1.42	N	032500	500	199 억		2384904	N	N	1151	N	00	N
157	20240402	130328	57	100.00	KSQ150		통신장비	N	N	N	N		N	16580	-420	5	-2.47	7202897450	434356	126.25	17100	17180	16160	22100	11900	17000	16582.89	5.99	0	35950	17400	17200	16940	16740	16480	17300	16840	199	5100	500	12240	10	1	39820883	6602	-10.11	3.78	12	1.09	-1640.00	4391.00	22900	20230331	-27.60	9730	20231027	70.40	20000	-17.10	20240117	12070	37.37	20240110	22600	-26.64	20230405	9730	70.40	20231027	1.42	N	032500	500	199 억		2384904	N	N	1151	N	00	N
158	20240402	120327	57	100.00	KSQ150		통신장비	N	N	N	N		N	16660	-340	5	-2.00	6744119990	406766	118.24	17100	17180	16160	22100	11900	17000	16579.80	5.99	0	33716	17400	17200	16940	16740	16480	17300	16840	199	5100	500	12240	10	1	39820883	6634	-10.16	3.79	12	1.02	-1640.00	4391.00	22900	20230331	-27.25	9730	20231027	71.22	20000	-16.70	20240117	12070	38.03	20240110	22600	-26.28	20230405	9730	71.22	20231027	1.42	N	032500	500	199 억		2384904	N	N	1151	N	00	N
159	20240402	110329	57	100.00	KSQ150		통신장비	N	N	N	N		N	16450	-550	5	-3.24	5884936300	354765	103.12	17100	17180	16160	22100	11900	17000	16588.21	5.99	0	19161	17400	17200	16940	16740	16480	17300	16840	199	5100	500	12240	10	1	39820883	6551	-10.03	3.75	12	0.89	-1640.00	4391.00	22900	20230331	-28.17	9730	20231027	69.06	20000	-17.75	20240117	12070	36.29	20240110	22600	-27.21	20230405	9730	69.06	20231027	1.42	N	032500	500	199 억		2384904	N	N	1151	N	00	N
160	20240402	100328	57	100.00	KSQ150		통신장비	N	N	N	N		N	16540	-460	5	-2.71	3524061850	210363	61.15	17100	17180	16500	22100	11900	17000	16752.23	5.99	0	2207	17400	17200	16940	16740	16480	17300	16840	199	5100	500	12240	10	1	39820883	6586	-10.09	3.77	12	0.53	-1640.00	4391.00	22900	20230331	-27.77	9730	20231027	69.99	20000	-17.30	20240117	12070	37.03	20240110	22600	-26.81	20230405	9730	69.99	20231027	1.42	N	032500	500	199 억		2384904	N	N	1151	N	00	N
161	20240402	090327	57	100.00	KSQ150		통신장비	N	N	N	N		N	17060	60	2	0.35	457566240	26876	7.81	17100	17180	16860	22100	11900	17000	17025.13	5.99	0	-11488	17400	17200	16940	16740	16480	17300	16840	199	5100	500	12240	10	1	39820883	6793	-10.40	3.89	12	0.07	-1640.00	4391.00	22900	20230331	-25.50	9730	20231027	75.33	20000	-14.70	20240117	12070	41.34	20240110	22600	-24.51	20230405	9730	75.33	20231027	1.42	N	032500	500	199 억		2384904	N	N	1151	N	00	N
162	20240401	160326	57	100.00	KSQ150		통신장비	N	N	N	N		N	17000	20	2	0.12	5754056770	339253	52.88	16970	17140	16680	22050	11890	16980	16960.85	5.96	0	18172	17786	17382	16976	16572	16166	17585	16775	199	5070	500	12220	10	1	39820883	6770	-10.37	3.87	12	0.85	-1640.00	4391.00	22900	20230331	-25.76	9730	20231027	74.72	20000	-15.00	20240117	12070	40.85	20240110	22600	-24.78	20230405	9730	74.72	20231027	1.41	N	032500	500	199 억		2373304	N	N	1151	N	00	N
163	20240401	150327	57	100.00	KSQ150		통신장비	N	N	N	N		N	16980	0	3	0.00	5433094920	320384	49.94	16970	17140	16680	22050	11890	16980	16958.06	5.96	0	17635	17786	17382	16976	16572	16166	17585	16775	199	5070	500	12220	10	1	39820883	6762	-10.35	3.87	12	0.80	-1640.00	4391.00	22900	20230331	-25.85	9730	20231027	74.51	20000	-15.10	20240117	12070	40.68	20240110	22600	-24.87	20230405	9730	74.51	20231027	1.41	N	032500	500	199 억		2373304	N	N	921	N	00	N
164	20240401	140325	57	100.00	KSQ150		통신장비	N	N	N	N		N	16970	-10	5	-0.06	4985832100	294065	45.83	16970	17140	16680	22050	11890	16980	16954.85	5.96	0	17456	17786	17382	16976	16572	16166	17585	16775	199	5070	500	12220	10	1	39820883	6758	-10.35	3.86	12	0.74	-1640.00	4391.00	22900	20230331	-25.90	9730	20231027	74.41	20000	-15.15	20240117	12070	40.60	20240110	22600	-24.91	20230405	9730	74.41	20231027	1.41	N	032500	500	199 억		2373304	N	N	921	N	00	N
165	20240401	130326	57	100.00	KSQ150		통신장비	N	N	N	N		N	17040	60	2	0.35	4604386000	271577	42.33	16970	17140	16680	22050	11890	16980	16954.24	5.96	0	14977	17786	17382	16976	16572	16166	17585	16775	199	5070	500	12220	10	1	39820883	6785	-10.39	3.88	12	0.68	-1640.00	4391.00	22900	20230331	-25.59	9730	20231027	75.13	20000	-14.80	20240117	12070	41.18	20240110	22600	-24.60	20230405	9730	75.13	20231027	1.41	N	032500	500	199 억		2373304	N	N	921	N	00	N
166	20240401	120328	57	100.00	KSQ150		통신장비	N	N	N	N		N	17000	20	2	0.12	4220635700	248956	38.80	16970	17140	16680	22050	11890	16980	16953.32	5.96	0	15086	17786	17382	16976	16572	16166	17585	16775	199	5070	500	12220	10	1	39820883	6770	-10.37	3.87	12	0.63	-1640.00	4391.00	22900	20230331	-25.76	9730	20231027	74.72	20000	-15.00	20240117	12070	40.85	20240110	22600	-24.78	20230405	9730	74.72	20231027	1.41	N	032500	500	199 억		2373304	N	N	921	N	00	N
167	20240401	110327	57	100.00	KSQ150		통신장비	N	N	N	N		N	16960	-20	5	-0.12	3608605060	212953	33.19	16970	17140	16680	22050	11890	16980	16945.52	5.96	0	2922	17786	17382	16976	16572	16166	17585	16775	199	5070	500	12220	10	1	39820883	6754	-10.34	3.86	12	0.53	-1640.00	4391.00	22900	20230331	-25.94	9730	20231027	74.31	20000	-15.20	20240117	12070	40.51	20240110	22600	-24.96	20230405	9730	74.31	20231027	1.41	N	032500	500	199 억		2373304	N	N	921	N	00	N
168	20240401	100324	57	100.00	KSQ150		통신장비	N	N	N	N		N	17000	20	2	0.12	2738472640	161814	25.22	16970	17140	16680	22050	11890	16980	16923.52	5.96	0	5689	17786	17382	16976	16572	16166	17585	16775	199	5070	500	12220	10	1	39820883	6770	-10.37	3.87	12	0.41	-1640.00	4391.00	22900	20230331	-25.76	9730	20231027	74.72	20000	-15.00	20240117	12070	40.85	20240110	22600	-24.78	20230405	9730	74.72	20231027	1.41	N	032500	500	199 억		2373304	N	N	921	N	00	N
169	20240401	090325	57	100.00	KSQ150		통신장비	N	N	N	N		N	16800	-180	5	-1.06	301632630	17921	2.79	16970	16970	16680	22050	11890	16980	16829.70	5.96	0	237	17786	17382	16976	16572	16166	17585	16775	199	5070	500	12220	10	1	39820883	6690	-10.24	3.83	12	0.05	-1640.00	4391.00	22900	20230331	-26.64	9730	20231027	72.66	20000	-16.00	20240117	12070	39.19	20240110	22600	-25.66	20230405	9730	72.66	20231027	1.41	N	032500	500	199 억		2373304	N	N	921	N	00	N