KissMeData/032500/price/prices-20240501.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	20240531	160418	57	100.00	KSQ150		통신장비	N	N	N	N		N	15400	520	2	3.49	3572803580	235557	220.02	14970	15400	14780	19340	10420	14880	15167.42	6.57	0	47448	15193	15036	14723	14566	14253	15115	14645	199	4460	500	10710	10	1	39820883	6132	-9.39	3.51	12	0.59	-1640.00	4391.00	20000	20240117	-23.00	9730	20231027	58.27	20000	-23.00	20240117	12070	27.59	20240110	20000	-23.00	20240117	9730	58.27	20231027	1.02	N	032500	500	199 억		2617128	N	N	300	N	00	N
3	20240531	150418	57	100.00	KSQ150		통신장비	N	N	N	N		N	15280	400	2	2.69	2909901880	192434	179.74	14970	15320	14780	19340	10420	14880	15121.56	6.57	0	37535	15193	15036	14723	14566	14253	15115	14645	199	4460	500	10710	10	1	39820883	6085	-9.32	3.48	12	0.48	-1640.00	4391.00	20000	20240117	-23.60	9730	20231027	57.04	20000	-23.60	20240117	12070	26.59	20240110	20000	-23.60	20240117	9730	57.04	20231027	1.02	N	032500	500	199 억		2617128	N	N	6	N	00	N
4	20240531	140418	57	100.00	KSQ150		통신장비	N	N	N	N		N	15240	360	2	2.42	2369629250	157076	146.71	14970	15280	14780	19340	10420	14880	15085.88	6.57	0	26105	15193	15036	14723	14566	14253	15115	14645	199	4460	500	10710	10	1	39820883	6069	-9.29	3.47	12	0.39	-1640.00	4391.00	20000	20240117	-23.80	9730	20231027	56.63	20000	-23.80	20240117	12070	26.26	20240110	20000	-23.80	20240117	9730	56.63	20231027	1.02	N	032500	500	199 억		2617128	N	N	6	N	00	N
5	20240531	130420	57	100.00	KSQ150		통신장비	N	N	N	N		N	15070	190	2	1.28	1682851520	111855	104.47	14970	15180	14780	19340	10420	14880	15044.94	6.57	0	8307	15193	15036	14723	14566	14253	15115	14645	199	4460	500	10710	10	1	39820883	6001	-9.19	3.43	12	0.28	-1640.00	4391.00	20000	20240117	-24.65	9730	20231027	54.88	20000	-24.65	20240117	12070	24.86	20240110	20000	-24.65	20240117	9730	54.88	20231027	1.02	N	032500	500	199 억		2617128	N	N	6	N	00	N
6	20240531	120421	57	100.00	KSQ150		통신장비	N	N	N	N		N	15170	290	2	1.95	1429876590	95102	88.83	14970	15180	14780	19340	10420	14880	15035.19	6.57	0	16324	15193	15036	14723	14566	14253	15115	14645	199	4460	500	10710	10	1	39820883	6041	-9.25	3.45	12	0.24	-1640.00	4391.00	20000	20240117	-24.15	9730	20231027	55.91	20000	-24.15	20240117	12070	25.68	20240110	20000	-24.15	20240117	9730	55.91	20231027	1.02	N	032500	500	199 억		2617128	N	N	6	N	00	N
7	20240531	110419	57	100.00	KSQ150		통신장비	N	N	N	N		N	15080	200	2	1.34	1066996430	71109	66.42	14970	15150	14780	19340	10420	14880	15005.08	6.57	0	8666	15193	15036	14723	14566	14253	15115	14645	199	4460	500	10710	10	1	39820883	6005	-9.20	3.43	12	0.18	-1640.00	4391.00	20000	20240117	-24.60	9730	20231027	54.98	20000	-24.60	20240117	12070	24.94	20240110	20000	-24.60	20240117	9730	54.98	20231027	1.02	N	032500	500	199 억		2617128	N	N	6	N	00	N
8	20240531	100421	57	100.00	KSQ150		통신장비	N	N	N	N		N	15110	230	2	1.55	746750920	49841	46.55	14970	15150	14780	19340	10420	14880	14982.66	6.57	0	8117	15193	15036	14723	14566	14253	15115	14645	199	4460	500	10710	10	1	39820883	6017	-9.21	3.44	12	0.13	-1640.00	4391.00	20000	20240117	-24.45	9730	20231027	55.29	20000	-24.45	20240117	12070	25.19	20240110	20000	-24.45	20240117	9730	55.29	20231027	1.02	N	032500	500	199 억		2617128	N	N	6	N	00	N
9	20240531	090418	57	100.00	KSQ150		통신장비	N	N	N	N		N	14930	50	2	0.34	60796020	4087	3.82	14970	14980	14780	19340	10420	14880	14875.46	6.57	0	-2139	15193	15036	14723	14566	14253	15115	14645	199	4460	500	10710	10	1	39820883	5945	-9.10	3.40	12	0.01	-1640.00	4391.00	20000	20240117	-25.35	9730	20231027	53.44	20000	-25.35	20240117	12070	23.70	20240110	20000	-25.35	20240117	9730	53.44	20231027	1.02	N	032500	500	199 억		2617128	N	N	6	N	00	N
10	20240530	160416	57	100.00	KSQ150		통신장비	N	N	N	N		N	14880	300	2	2.06	1564106180	106508	77.36	14630	14880	14410	18950	10210	14580	14684.51	6.61	0	-4977	15093	14836	14693	14436	14293	14765	14365	199	4370	500	10490	10	1	39820883	5925	-9.07	3.39	12	0.27	-1640.00	4391.00	20000	20240117	-25.60	9730	20231027	52.93	20000	-25.60	20240117	12070	23.28	20240110	20000	-25.60	20240117	9730	52.93	20231027	1.03	N	032500	500	199 억		2632904	N	N	6	N	00	N
11	20240530	150417	57	100.00	KSQ150		통신장비	N	N	N	N		N	14870	290	2	1.99	1396616790	95247	69.18	14630	14880	14410	18950	10210	14580	14663.11	6.61	0	-5409	15093	14836	14693	14436	14293	14765	14365	199	4370	500	10490	10	1	39820883	5921	-9.07	3.39	12	0.24	-1640.00	4391.00	20000	20240117	-25.65	9730	20231027	52.83	20000	-25.65	20240117	12070	23.20	20240110	20000	-25.65	20240117	9730	52.83	20231027	1.03	N	032500	500	199 억		2632904	N	N	148	N	00	N
12	20240530	140418	57	100.00	KSQ150		통신장비	N	N	N	N		N	14750	170	2	1.17	1186140000	81051	58.87	14630	14880	14410	18950	10210	14580	14634.49	6.61	0	-6178	15093	14836	14693	14436	14293	14765	14365	199	4370	500	10490	10	1	39820883	5874	-8.99	3.36	12	0.20	-1640.00	4391.00	20000	20240117	-26.25	9730	20231027	51.59	20000	-26.25	20240117	12070	22.20	20240110	20000	-26.25	20240117	9730	51.59	20231027	1.03	N	032500	500	199 억		2632904	N	N	148	N	00	N
13	20240530	130418	57	100.00	KSQ150		통신장비	N	N	N	N		N	14830	250	2	1.71	985665640	67479	49.01	14630	14870	14410	18950	10210	14580	14607.00	6.61	0	-2537	15093	14836	14693	14436	14293	14765	14365	199	4370	500	10490	10	1	39820883	5905	-9.04	3.38	12	0.17	-1640.00	4391.00	20000	20240117	-25.85	9730	20231027	52.42	20000	-25.85	20240117	12070	22.87	20240110	20000	-25.85	20240117	9730	52.42	20231027	1.03	N	032500	500	199 억		2632904	N	N	148	N	00	N
14	20240530	120417	57	100.00	KSQ150		통신장비	N	N	N	N		N	14720	140	2	0.96	850978290	58361	42.39	14630	14770	14410	18950	10210	14580	14581.28	6.61	0	-2399	15093	14836	14693	14436	14293	14765	14365	199	4370	500	10490	10	1	39820883	5862	-8.98	3.35	12	0.15	-1640.00	4391.00	20000	20240117	-26.40	9730	20231027	51.28	20000	-26.40	20240117	12070	21.96	20240110	20000	-26.40	20240117	9730	51.28	20231027	1.03	N	032500	500	199 억		2632904	N	N	148	N	00	N
15	20240530	110417	57	100.00	KSQ150		통신장비	N	N	N	N		N	14660	80	2	0.55	745148720	51164	37.16	14630	14700	14410	18950	10210	14580	14563.93	6.61	0	-1240	15093	14836	14693	14436	14293	14765	14365	199	4370	500	10490	10	1	39820883	5838	-8.94	3.34	12	0.13	-1640.00	4391.00	20000	20240117	-26.70	9730	20231027	50.67	20000	-26.70	20240117	12070	21.46	20240110	20000	-26.70	20240117	9730	50.67	20231027	1.03	N	032500	500	199 억		2632904	N	N	148	N	00	N
16	20240530	100418	57	100.00	KSQ150		통신장비	N	N	N	N		N	14480	-100	5	-0.69	563415240	38696	28.11	14630	14680	14430	18950	10210	14580	14560.04	6.61	0	-5274	15093	14836	14693	14436	14293	14765	14365	199	4370	500	10490	10	1	39820883	5766	-8.83	3.30	12	0.10	-1640.00	4391.00	20000	20240117	-27.60	9730	20231027	48.82	20000	-27.60	20240117	12070	19.97	20240110	20000	-27.60	20240117	9730	48.82	20231027	1.03	N	032500	500	199 억		2632904	N	N	148	N	00	N
17	20240530	090418	57	100.00	KSQ150		통신장비	N	N	N	N		N	14600	20	2	0.14	58796880	4028	2.93	14630	14650	14560	18950	10210	14580	14597.04	6.61	0	-1720	15093	14836	14693	14436	14293	14765	14365	199	4370	500	10490	10	1	39820883	5814	-8.90	3.32	12	0.01	-1640.00	4391.00	20000	20240117	-27.00	9730	20231027	50.05	20000	-27.00	20240117	12070	20.96	20240110	20000	-27.00	20240117	9730	50.05	20231027	1.03	N	032500	500	199 억		2632904	N	N	148	N	00	N
18	20240529	160414	57	100.00	KSQ150		통신장비	N	N	N	N		N	14580	-190	5	-1.29	2009680080	136880	71.66	14770	14950	14550	19200	10340	14770	14682.22	6.66	0	-32706	15263	15016	14863	14616	14463	14940	14540	199	4430	500	10630	10	1	39820883	5806	-8.89	3.32	12	0.34	-1640.00	4391.00	20000	20240117	-27.10	9730	20231027	49.85	20000	-27.10	20240117	12070	20.80	20240110	20000	-27.10	20240117	9730	49.85	20231027	1.03	N	032500	500	199 억		2651680	N	N	145	N	00	N
19	20240529	150414	57	100.00	KSQ150		통신장비	N	N	N	N		N	14570	-200	5	-1.35	1889623330	128645	67.35	14770	14950	14550	19200	10340	14770	14688.67	6.66	0	-31157	15263	15016	14863	14616	14463	14940	14540	199	4430	500	10630	10	1	39820883	5802	-8.88	3.32	12	0.32	-1640.00	4391.00	20000	20240117	-27.15	9730	20231027	49.74	20000	-27.15	20240117	12070	20.71	20240110	20000	-27.15	20240117	9730	49.74	20231027	1.03	N	032500	500	199 억		2651680	N	N	339	N	00	N
20	20240529	140415	57	100.00	KSQ150		통신장비	N	N	N	N		N	14590	-180	5	-1.22	1737673330	118219	61.89	14770	14950	14550	19200	10340	14770	14698.77	6.66	0	-29947	15263	15016	14863	14616	14463	14940	14540	199	4430	500	10630	10	1	39820883	5810	-8.90	3.32	12	0.30	-1640.00	4391.00	20000	20240117	-27.05	9730	20231027	49.95	20000	-27.05	20240117	12070	20.88	20240110	20000	-27.05	20240117	9730	49.95	20231027	1.03	N	032500	500	199 억		2651680	N	N	339	N	00	N
21	20240529	130414	57	100.00	KSQ150		통신장비	N	N	N	N		N	14600	-170	5	-1.15	1554907930	105694	55.33	14770	14950	14550	19200	10340	14770	14711.41	6.66	0	-26835	15263	15016	14863	14616	14463	14940	14540	199	4430	500	10630	10	1	39820883	5814	-8.90	3.32	12	0.27	-1640.00	4391.00	20000	20240117	-27.00	9730	20231027	50.05	20000	-27.00	20240117	12070	20.96	20240110	20000	-27.00	20240117	9730	50.05	20231027	1.03	N	032500	500	199 억		2651680	N	N	339	N	00	N
22	20240529	120417	57	100.00	KSQ150		통신장비	N	N	N	N		N	14560	-210	5	-1.42	1381894220	93831	49.12	14770	14950	14560	19200	10340	14770	14727.48	6.66	0	-25049	15263	15016	14863	14616	14463	14940	14540	199	4430	500	10630	10	1	39820883	5798	-8.88	3.32	12	0.24	-1640.00	4391.00	20000	20240117	-27.20	9730	20231027	49.64	20000	-27.20	20240117	12070	20.63	20240110	20000	-27.20	20240117	9730	49.64	20231027	1.03	N	032500	500	199 억		2651680	N	N	339	N	00	N
23	20240529	110414	57	100.00	KSQ150		통신장비	N	N	N	N		N	14630	-140	5	-0.95	1075241860	72814	38.12	14770	14950	14620	19200	10340	14770	14766.97	6.66	0	-21637	15263	15016	14863	14616	14463	14940	14540	199	4430	500	10630	10	1	39820883	5826	-8.92	3.33	12	0.18	-1640.00	4391.00	20000	20240117	-26.85	9730	20231027	50.36	20000	-26.85	20240117	12070	21.21	20240110	20000	-26.85	20240117	9730	50.36	20231027	1.03	N	032500	500	199 억		2651680	N	N	339	N	00	N
24	20240529	100413	57	100.00	KSQ150		통신장비	N	N	N	N		N	14740	-30	5	-0.20	799676680	54032	28.29	14770	14950	14620	19200	10340	14770	14800.06	6.66	0	-17382	15263	15016	14863	14616	14463	14940	14540	199	4430	500	10630	10	1	39820883	5870	-8.99	3.36	12	0.14	-1640.00	4391.00	20000	20240117	-26.30	9730	20231027	51.49	20000	-26.30	20240117	12070	22.12	20240110	20000	-26.30	20240117	9730	51.49	20231027	1.03	N	032500	500	199 억		2651680	N	N	339	N	00	N
25	20240529	090410	57	100.00	KSQ150		통신장비	N	N	N	N		N	14750	-20	5	-0.14	105833660	7183	3.76	14770	14870	14660	19200	10340	14770	14733.91	6.66	0	-1860	15263	15016	14863	14616	14463	14940	14540	199	4430	500	10630	10	1	39820883	5874	-8.99	3.36	12	0.02	-1640.00	4391.00	20000	20240117	-26.25	9730	20231027	51.59	20000	-26.25	20240117	12070	22.20	20240110	20000	-26.25	20240117	9730	51.59	20231027	1.03	N	032500	500	199 억		2651680	N	N	339	N	00	N
26	20240528	160411	57	100.00	KSQ150		통신장비	N	N	N	N		N	14770	-230	5	-1.53	2816192420	189873	30.13	15000	15110	14710	19500	10500	15000	14832.06	6.65	0	-8636	17200	16100	15400	14300	13600	15750	13950	199	4500	500	10800	10	1	39820883	5882	-9.01	3.36	12	0.48	-1640.00	4391.00	20000	20240117	-26.15	9730	20231027	51.80	20000	-26.15	20240117	12070	22.37	20240110	20000	-26.15	20240117	9730	51.80	20231027	1.04	N	032500	500	199 억		2646144	N	N	339	N	00	N
27	20240528	150414	57	100.00	KSQ150		통신장비	N	N	N	N		N	14720	-280	5	-1.87	2661313260	179369	28.46	15000	15110	14710	19500	10500	15000	14837.08	6.65	0	-9584	17200	16100	15400	14300	13600	15750	13950	199	4500	500	10800	10	1	39820883	5862	-8.98	3.35	12	0.45	-1640.00	4391.00	20000	20240117	-26.40	9730	20231027	51.28	20000	-26.40	20240117	12070	21.96	20240110	20000	-26.40	20240117	9730	51.28	20231027	1.04	N	032500	500	199 억		2646144	N	N	299	N	00	N
28	20240528	140414	57	100.00	KSQ150		통신장비	N	N	N	N		N	14780	-220	5	-1.47	2319454340	156176	24.78	15000	15110	14720	19500	10500	15000	14851.54	6.65	0	-7004	17200	16100	15400	14300	13600	15750	13950	199	4500	500	10800	10	1	39820883	5886	-9.01	3.37	12	0.39	-1640.00	4391.00	20000	20240117	-26.10	9730	20231027	51.90	20000	-26.10	20240117	12070	22.45	20240110	20000	-26.10	20240117	9730	51.90	20231027	1.04	N	032500	500	199 억		2646144	N	N	299	N	00	N
29	20240528	130412	57	100.00	KSQ150		통신장비	N	N	N	N		N	14800	-200	5	-1.33	1868120840	125620	19.93	15000	15110	14750	19500	10500	15000	14871.20	6.65	0	-3657	17200	16100	15400	14300	13600	15750	13950	199	4500	500	10800	10	1	39820883	5893	-9.02	3.37	12	0.32	-1640.00	4391.00	20000	20240117	-26.00	9730	20231027	52.11	20000	-26.00	20240117	12070	22.62	20240110	20000	-26.00	20240117	9730	52.11	20231027	1.04	N	032500	500	199 억		2646144	N	N	299	N	00	N
30	20240528	120413	57	100.00	KSQ150		통신장비	N	N	N	N		N	14870	-130	5	-0.87	1621593380	108995	17.29	15000	15110	14750	19500	10500	15000	14877.68	6.65	0	1117	17200	16100	15400	14300	13600	15750	13950	199	4500	500	10800	10	1	39820883	5921	-9.07	3.39	12	0.27	-1640.00	4391.00	20000	20240117	-25.65	9730	20231027	52.83	20000	-25.65	20240117	12070	23.20	20240110	20000	-25.65	20240117	9730	52.83	20231027	1.04	N	032500	500	199 억		2646144	N	N	299	N	00	N
31	20240528	110406	57	100.00	KSQ150		통신장비	N	N	N	N		N	14910	-90	5	-0.60	1497638570	100654	15.97	15000	15110	14750	19500	10500	15000	14879.08	6.65	0	1399	17200	16100	15400	14300	13600	15750	13950	199	4500	500	10800	10	1	39820883	5937	-9.09	3.40	12	0.25	-1640.00	4391.00	20000	20240117	-25.45	9730	20231027	53.24	20000	-25.45	20240117	12070	23.53	20240110	20000	-25.45	20240117	9730	53.24	20231027	1.04	N	032500	500	199 억		2646144	N	N	299	N	00	N
32	20240528	100413	57	100.00	KSQ150		통신장비	N	N	N	N		N	14810	-190	5	-1.27	1093094870	73514	11.66	15000	15110	14750	19500	10500	15000	14869.21	6.65	0	-3613	17200	16100	15400	14300	13600	15750	13950	199	4500	500	10800	10	1	39820883	5897	-9.03	3.37	12	0.18	-1640.00	4391.00	20000	20240117	-25.95	9730	20231027	52.21	20000	-25.95	20240117	12070	22.70	20240110	20000	-25.95	20240117	9730	52.21	20231027	1.04	N	032500	500	199 억		2646144	N	N	299	N	00	N
33	20240528	090413	57	100.00	KSQ150		통신장비	N	N	N	N		N	15010	10	2	0.07	156763620	10474	1.66	15000	15110	14880	19500	10500	15000	14966.93	6.65	0	-1867	17200	16100	15400	14300	13600	15750	13950	199	4500	500	10800	10	1	39820883	5977	-9.15	3.42	12	0.03	-1640.00	4391.00	20000	20240117	-24.95	9730	20231027	54.27	20000	-24.95	20240117	12070	24.36	20240110	20000	-24.95	20240117	9730	54.27	20231027	1.04	N	032500	500	199 억		2646144	N	N	299	N	00	N
34	20240527	160406	57	100.00	KSQ150		통신장비	N	N	N	N		N	15000	-1300	5	-7.98	9488757090	626067	282.15	16500	16500	14700	21150	11410	16300	15156.27	7.19	0	-210615	16993	16646	16403	16056	15813	16820	16230	199	4850	500	11730	10	1	39820883	5973	-9.15	3.42	12	1.57	-1640.00	4391.00	20000	20240117	-25.00	9730	20231027	54.16	20000	-25.00	20240117	12070	24.28	20240110	20000	-25.00	20240117	9730	54.16	20231027	1.03	N	032500	500	199 억		2862277	N	N	299	N	00	N
35	20240527	150413	57	100.00	KSQ150		통신장비	N	N	N	N		N	15020	-1280	5	-7.85	9096939770	599980	270.39	16500	16500	14700	21150	11410	16300	15162.07	7.19	0	-209459	16993	16646	16403	16056	15813	16820	16230	199	4850	500	11730	10	1	39820883	5981	-9.16	3.42	12	1.51	-1640.00	4391.00	20000	20240117	-24.90	9730	20231027	54.37	20000	-24.90	20240117	12070	24.44	20240110	20000	-24.90	20240117	9730	54.37	20231027	1.03	N	032500	500	199 억		2862277	N	N	209	N	00	N
36	20240527	140412	57	100.00	KSQ150		통신장비	N	N	N	N		N	14880	-1420	5	-8.71	8266218550	544225	245.27	16500	16500	14700	21150	11410	16300	15188.97	7.19	0	-191026	16993	16646	16403	16056	15813	16820	16230	199	4850	500	11730	10	1	39820883	5925	-9.07	3.39	12	1.37	-1640.00	4391.00	20000	20240117	-25.60	9730	20231027	52.93	20000	-25.60	20240117	12070	23.28	20240110	20000	-25.60	20240117	9730	52.93	20231027	1.03	N	032500	500	199 억		2862277	N	N	209	N	00	N
37	20240527	130412	57	100.00	KSQ150		통신장비	N	N	N	N		N	14870	-1430	5	-8.77	7680700270	504864	227.53	16500	16500	14700	21150	11410	16300	15213.40	7.19	0	-173083	16993	16646	16403	16056	15813	16820	16230	199	4850	500	11730	10	1	39820883	5921	-9.07	3.39	12	1.27	-1640.00	4391.00	20000	20240117	-25.65	9730	20231027	52.83	20000	-25.65	20240117	12070	23.20	20240110	20000	-25.65	20240117	9730	52.83	20231027	1.03	N	032500	500	199 억		2862277	N	N	209	N	00	N
38	20240527	120412	57	100.00	KSQ150		통신장비	N	N	N	N		N	14860	-1440	5	-8.83	6975306440	457553	206.21	16500	16500	14700	21150	11410	16300	15244.81	7.19	0	-150236	16993	16646	16403	16056	15813	16820	16230	199	4850	500	11730	10	1	39820883	5917	-9.06	3.38	12	1.15	-1640.00	4391.00	20000	20240117	-25.70	9730	20231027	52.72	20000	-25.70	20240117	12070	23.12	20240110	20000	-25.70	20240117	9730	52.72	20231027	1.03	N	032500	500	199 억		2862277	N	N	209	N	00	N
39	20240527	110412	57	100.00	KSQ150		통신장비	N	N	N	N		N	15140	-1160	5	-7.12	4780442270	310318	139.85	16500	16500	15100	21150	11410	16300	15404.98	7.19	0	-92846	16993	16646	16403	16056	15813	16820	16230	199	4850	500	11730	10	1	39820883	6029	-9.23	3.45	12	0.78	-1640.00	4391.00	20000	20240117	-24.30	9730	20231027	55.60	20000	-24.30	20240117	12070	25.43	20240110	20000	-24.30	20240117	9730	55.60	20231027	1.03	N	032500	500	199 억		2862277	N	N	209	N	00	N
40	20240527	100410	57	100.00	KSQ150		통신장비	N	N	N	N		N	15300	-1000	5	-6.13	2897891220	186250	83.94	16500	16500	15210	21150	11410	16300	15559.15	7.19	0	-28202	16993	16646	16403	16056	15813	16820	16230	199	4850	500	11730	10	1	39820883	6093	-9.33	3.48	12	0.47	-1640.00	4391.00	20000	20240117	-23.50	9730	20231027	57.25	20000	-23.50	20240117	12070	26.76	20240110	20000	-23.50	20240117	9730	57.25	20231027	1.03	N	032500	500	199 억		2862277	N	N	209	N	00	N
41	20240527	090411	57	100.00	KSQ150		통신장비	N	N	N	N		N	15210	-1090	5	-6.69	188726310	11725	5.28	16500	16500	15210	21150	11410	16300	16096.06	7.19	0	-1982	16993	16646	16403	16056	15813	16820	16230	199	4850	500	11730	10	1	39820883	6057	-9.27	3.46	12	0.03	-1640.00	4391.00	20000	20240117	-23.95	9730	20231027	56.32	20000	-23.95	20240117	12070	26.01	20240110	20000	-23.95	20240117	9730	56.32	20231027	1.03	N	032500	500	199 억		2862277	Y	N	209	N	00	N
42	20240524	160353	57	100.00	KSQ150		통신장비	N	N	N	N		N	16300	-30	5	-0.18	3628883590	220406	139.94	16160	16750	16160	21200	11440	16330	16464.99	7.28	0	-32836	16750	16540	16250	16040	15750	16395	15895	199	4870	500	11750	10	1	39820883	6491	-9.94	3.71	12	0.55	-1640.00	4391.00	20000	20240117	-18.50	9730	20231027	67.52	20000	-18.50	20240117	12070	35.05	20240110	20000	-18.50	20240117	9730	67.52	20231027	1.08	N	032500	500	199 억		2897595	N	N	209	N	00	N
43	20240524	150353	57	100.00	KSQ150		통신장비	N	N	N	N		N	16250	-80	5	-0.49	3316192050	201197	127.74	16160	16750	16160	21200	11440	16330	16482.38	7.28	0	-30931	16750	16540	16250	16040	15750	16395	15895	199	4870	500	11750	10	1	39820883	6471	-9.91	3.70	12	0.51	-1640.00	4391.00	20000	20240117	-18.75	9730	20231027	67.01	20000	-18.75	20240117	12070	34.63	20240110	20000	-18.75	20240117	9730	67.01	20231027	1.08	N	032500	500	199 억		2897595	N	N	1720	N	00	N
44	20240524	140355	57	100.00	KSQ150		통신장비	N	N	N	N		N	16320	-10	5	-0.06	2948430980	178646	113.42	16160	16750	16160	21200	11440	16330	16504.41	7.28	0	-20859	16750	16540	16250	16040	15750	16395	15895	199	4870	500	11750	10	1	39820883	6499	-9.95	3.72	12	0.45	-1640.00	4391.00	20000	20240117	-18.40	9730	20231027	67.73	20000	-18.40	20240117	12070	35.21	20240110	20000	-18.40	20240117	9730	67.73	20231027	1.08	N	032500	500	199 억		2897595	N	N	1720	N	00	N
45	20240524	130353	57	100.00	KSQ150		통신장비	N	N	N	N		N	16340	10	2	0.06	2723060910	164866	104.68	16160	16750	16160	21200	11440	16330	16516.92	7.28	0	-18213	16750	16540	16250	16040	15750	16395	15895	199	4870	500	11750	10	1	39820883	6507	-9.96	3.72	12	0.41	-1640.00	4391.00	20000	20240117	-18.30	9730	20231027	67.93	20000	-18.30	20240117	12070	35.38	20240110	20000	-18.30	20240117	9730	67.93	20231027	1.08	N	032500	500	199 억		2897595	N	N	1720	N	00	N
46	20240524	120353	57	100.00	KSQ150		통신장비	N	N	N	N		N	16470	140	2	0.86	2443631000	147813	93.85	16160	16750	16160	21200	11440	16330	16532.03	7.28	0	-14915	16750	16540	16250	16040	15750	16395	15895	199	4870	500	11750	10	1	39820883	6558	-10.04	3.75	12	0.37	-1640.00	4391.00	20000	20240117	-17.65	9730	20231027	69.27	20000	-17.65	20240117	12070	36.45	20240110	20000	-17.65	20240117	9730	69.27	20231027	1.08	N	032500	500	199 억		2897595	N	N	1720	N	00	N
47	20240524	110352	57	100.00	KSQ150		통신장비	N	N	N	N		N	16540	210	2	1.29	2130741100	128912	81.85	16160	16750	16160	21200	11440	16330	16528.79	7.28	0	-9128	16750	16540	16250	16040	15750	16395	15895	199	4870	500	11750	10	1	39820883	6586	-10.09	3.77	12	0.32	-1640.00	4391.00	20000	20240117	-17.30	9730	20231027	69.99	20000	-17.30	20240117	12070	37.03	20240110	20000	-17.30	20240117	9730	69.99	20231027	1.08	N	032500	500	199 억		2897595	N	N	1720	N	00	N
48	20240524	100355	57	100.00	KSQ150		통신장비	N	N	N	N		N	16540	210	2	1.29	1124446110	68458	43.46	16160	16610	16160	21200	11440	16330	16425.47	7.28	0	-4700	16750	16540	16250	16040	15750	16395	15895	199	4870	500	11750	10	1	39820883	6586	-10.09	3.77	12	0.17	-1640.00	4391.00	20000	20240117	-17.30	9730	20231027	69.99	20000	-17.30	20240117	12070	37.03	20240110	20000	-17.30	20240117	9730	69.99	20231027	1.08	N	032500	500	199 억		2897595	N	N	1720	N	00	N
49	20240524	090354	57	100.00	KSQ150		통신장비	N	N	N	N		N	16400	70	2	0.43	152089770	9277	5.89	16160	16610	16160	21200	11440	16330	16394.92	7.28	0	-1710	16750	16540	16250	16040	15750	16395	15895	199	4870	500	11750	10	1	39820883	6531	-10.00	3.73	12	0.02	-1640.00	4391.00	20000	20240117	-18.00	9730	20231027	68.55	20000	-18.00	20240117	12070	35.87	20240110	20000	-18.00	20240117	9730	68.55	20231027	1.08	N	032500	500	199 억		2897595	N	N	1720	N	00	N
50	20240523	160351	57	100.00	KSQ150		통신장비	N	N	N	N		N	16330	-110	5	-0.67	2532907030	156338	34.63	16460	16460	15960	21350	11510	16440	16201.45	7.27	0	5175	17366	16902	16396	15932	15426	17135	16165	199	4910	500	11830	10	1	39820883	6503	-9.96	3.72	12	0.39	-1640.00	4391.00	20000	20240117	-18.35	9730	20231027	67.83	20000	-18.35	20240117	12070	35.29	20240110	20000	-18.35	20240117	9730	67.83	20231027	1.10	N	032500	500	199 억		2895448	N	N	1720	N	00	N
51	20240523	150353	57	100.00	KSQ150		통신장비	N	N	N	N		N	16300	-140	5	-0.85	2331743960	144008	31.90	16460	16460	15960	21350	11510	16440	16191.77	7.27	0	5071	17366	16902	16396	15932	15426	17135	16165	199	4910	500	11830	10	1	39820883	6491	-9.94	3.71	12	0.36	-1640.00	4391.00	20000	20240117	-18.50	9730	20231027	67.52	20000	-18.50	20240117	12070	35.05	20240110	20000	-18.50	20240117	9730	67.52	20231027	1.10	N	032500	500	199 억		2895448	N	N	2529	N	00	N
52	20240523	140354	57	100.00	KSQ150		통신장비	N	N	N	N		N	16220	-220	5	-1.34	2138127180	132103	29.26	16460	16460	15960	21350	11510	16440	16185.30	7.27	0	4332	17366	16902	16396	15932	15426	17135	16165	199	4910	500	11830	10	1	39820883	6459	-9.89	3.69	12	0.33	-1640.00	4391.00	20000	20240117	-18.90	9730	20231027	66.70	20000	-18.90	20240117	12070	34.38	20240110	20000	-18.90	20240117	9730	66.70	20231027	1.10	N	032500	500	199 억		2895448	N	N	2529	N	00	N
53	20240523	130353	57	100.00	KSQ150		통신장비	N	N	N	N		N	16220	-220	5	-1.34	1932021650	119416	26.45	16460	16460	15960	21350	11510	16440	16178.92	7.27	0	3584	17366	16902	16396	15932	15426	17135	16165	199	4910	500	11830	10	1	39820883	6459	-9.89	3.69	12	0.30	-1640.00	4391.00	20000	20240117	-18.90	9730	20231027	66.70	20000	-18.90	20240117	12070	34.38	20240110	20000	-18.90	20240117	9730	66.70	20231027	1.10	N	032500	500	199 억		2895448	N	N	2529	N	00	N
54	20240523	120351	57	100.00	KSQ150		통신장비	N	N	N	N		N	16260	-180	5	-1.09	1612076520	99695	22.08	16460	16460	15960	21350	11510	16440	16170.08	7.27	0	4781	17366	16902	16396	15932	15426	17135	16165	199	4910	500	11830	10	1	39820883	6475	-9.91	3.70	12	0.25	-1640.00	4391.00	20000	20240117	-18.70	9730	20231027	67.11	20000	-18.70	20240117	12070	34.71	20240110	20000	-18.70	20240117	9730	67.11	20231027	1.10	N	032500	500	199 억		2895448	N	N	2529	N	00	N
55	20240523	110350	57	100.00	KSQ150		통신장비	N	N	N	N		N	16250	-190	5	-1.16	1433694170	88744	19.66	16460	16460	15960	21350	11510	16440	16155.39	7.27	0	7803	17366	16902	16396	15932	15426	17135	16165	199	4910	500	11830	10	1	39820883	6471	-9.91	3.70	12	0.22	-1640.00	4391.00	20000	20240117	-18.75	9730	20231027	67.01	20000	-18.75	20240117	12070	34.63	20240110	20000	-18.75	20240117	9730	67.01	20231027	1.10	N	032500	500	199 억		2895448	N	N	2529	N	00	N
56	20240523	100351	57	100.00	KSQ150		통신장비	N	N	N	N		N	16230	-210	5	-1.28	1146990310	71057	15.74	16460	16460	15960	21350	11510	16440	16141.83	7.27	0	3497	17366	16902	16396	15932	15426	17135	16165	199	4910	500	11830	10	1	39820883	6463	-9.90	3.70	12	0.18	-1640.00	4391.00	20000	20240117	-18.85	9730	20231027	66.80	20000	-18.85	20240117	12070	34.47	20240110	20000	-18.85	20240117	9730	66.80	20231027	1.10	N	032500	500	199 억		2895448	N	N	2529	N	00	N
57	20240523	090353	57	100.00	KSQ150		통신장비	N	N	N	N		N	16230	-210	5	-1.28	115215860	7047	1.56	16460	16460	16200	21350	11510	16440	16349.63	7.27	0	-2048	17366	16902	16396	15932	15426	17135	16165	199	4910	500	11830	10	1	39820883	6463	-9.90	3.70	12	0.02	-1640.00	4391.00	20000	20240117	-18.85	9730	20231027	66.80	20000	-18.85	20240117	12070	34.47	20240110	20000	-18.85	20240117	9730	66.80	20231027	1.10	N	032500	500	199 억		2895448	N	N	2529	N	00	N
58	20240522	160348	57	100.00	KSQ150		통신장비	N	N	N	N		N	16440	440	2	2.75	7415812490	449921	129.33	16090	16860	15890	20800	11200	16000	16482.57	7.09	0	84462	16540	16270	15730	15460	14920	16405	15595	199	4800	500	11520	10	1	39820883	6547	-10.02	3.74	12	1.13	-1640.00	4391.00	20000	20240117	-17.80	9730	20231027	68.96	20000	-17.80	20240117	12070	36.21	20240110	20000	-17.80	20240117	9730	68.96	20231027	1.10	N	032500	500	199 억		2822411	N	N	2529	N	00	N
59	20240522	150351	57	100.00	KSQ150		통신장비	N	N	N	N		N	16510	510	2	3.19	7064222400	428588	123.19	16090	16860	15890	20800	11200	16000	16482.63	7.09	0	82986	16540	16270	15730	15460	14920	16405	15595	199	4800	500	11520	10	1	39820883	6574	-10.07	3.76	12	1.08	-1640.00	4391.00	20000	20240117	-17.45	9730	20231027	69.68	20000	-17.45	20240117	12070	36.79	20240110	20000	-17.45	20240117	9730	69.68	20231027	1.10	N	032500	500	199 억		2822411	N	N	1003	N	00	N
60	20240522	140351	57	100.00	KSQ150		통신장비	N	N	N	N		N	16590	590	2	3.69	6702939890	406769	116.92	16090	16860	15890	20800	11200	16000	16478.58	7.09	0	79815	16540	16270	15730	15460	14920	16405	15595	199	4800	500	11520	10	1	39820883	6606	-10.12	3.78	12	1.02	-1640.00	4391.00	20000	20240117	-17.05	9730	20231027	70.50	20000	-17.05	20240117	12070	37.45	20240110	20000	-17.05	20240117	9730	70.50	20231027	1.10	N	032500	500	199 억		2822411	N	N	1003	N	00	N
61	20240522	130350	57	100.00	KSQ150		통신장비	N	N	N	N		N	16620	620	2	3.88	6372685650	386846	111.20	16090	16860	15890	20800	11200	16000	16473.54	7.09	0	79676	16540	16270	15730	15460	14920	16405	15595	199	4800	500	11520	10	1	39820883	6618	-10.13	3.79	12	0.97	-1640.00	4391.00	20000	20240117	-16.90	9730	20231027	70.81	20000	-16.90	20240117	12070	37.70	20240110	20000	-16.90	20240117	9730	70.81	20231027	1.10	N	032500	500	199 억		2822411	N	N	1003	N	00	N
62	20240522	120350	57	100.00	KSQ150		통신장비	N	N	N	N		N	16470	470	2	2.94	5861913080	355937	102.31	16090	16860	15890	20800	11200	16000	16469.06	7.09	0	75555	16540	16270	15730	15460	14920	16405	15595	199	4800	500	11520	10	1	39820883	6558	-10.04	3.75	12	0.89	-1640.00	4391.00	20000	20240117	-17.65	9730	20231027	69.27	20000	-17.65	20240117	12070	36.45	20240110	20000	-17.65	20240117	9730	69.27	20231027	1.10	N	032500	500	199 억		2822411	N	N	1003	N	00	N
63	20240522	110351	57	100.00	KSQ150		통신장비	N	N	N	N		N	16530	530	2	3.31	5447383140	330886	95.11	16090	16860	15890	20800	11200	16000	16463.13	7.09	0	73562	16540	16270	15730	15460	14920	16405	15595	199	4800	500	11520	10	1	39820883	6582	-10.08	3.76	12	0.83	-1640.00	4391.00	20000	20240117	-17.35	9730	20231027	69.89	20000	-17.35	20240117	12070	36.95	20240110	20000	-17.35	20240117	9730	69.89	20231027	1.10	N	032500	500	199 억		2822411	N	N	1003	N	00	N
64	20240522	100351	57	100.00	KSQ150		통신장비	N	N	N	N		N	16410	410	2	2.56	2193683680	135256	38.88	16090	16420	15890	20800	11200	16000	16218.87	7.09	0	25751	16540	16270	15730	15460	14920	16405	15595	199	4800	500	11520	10	1	39820883	6535	-10.01	3.74	12	0.34	-1640.00	4391.00	20000	20240117	-17.95	9730	20231027	68.65	20000	-17.95	20240117	12070	35.96	20240110	20000	-17.95	20240117	9730	68.65	20231027	1.10	N	032500	500	199 억		2822411	N	N	1003	N	00	N
65	20240522	090351	57	100.00	KSQ150		통신장비	N	N	N	N		N	15910	-90	5	-0.56	187935660	11759	3.38	16090	16090	15890	20800	11200	16000	15982.17	7.09	0	-4085	16540	16270	15730	15460	14920	16405	15595	199	4800	500	11520	10	1	39820883	6336	-9.70	3.62	12	0.03	-1640.00	4391.00	20000	20240117	-20.45	9730	20231027	63.51	20000	-20.45	20240117	12070	31.81	20240110	20000	-20.45	20240117	9730	63.51	20231027	1.10	N	032500	500	199 억		2822411	N	N	1003	N	00	N
66	20240521	160346	57	100.00	KSQ150		통신장비	N	N	N	N		N	16000	790	2	5.19	5441212700	345559	221.55	15200	16000	15190	19770	10650	15210	15745.87	6.83	0	101266	15983	15596	15263	14876	14543	15430	14710	199	4560	500	10950	10	1	39820883	6371	-9.76	3.64	12	0.87	-1640.00	4391.00	20000	20240117	-20.00	9730	20231027	64.44	20000	-20.00	20240117	12070	32.56	20240110	20000	-20.00	20240117	9730	64.44	20231027	1.09	N	032500	500	199 억		2717987	N	N	938	N	00	N
67	20240521	150350	57	100.00	KSQ150		통신장비	N	N	N	N		N	15950	740	2	4.87	4962439250	315597	202.34	15200	16000	15190	19770	10650	15210	15723.99	6.83	0	94190	15983	15596	15263	14876	14543	15430	14710	199	4560	500	10950	10	1	39820883	6351	-9.73	3.63	12	0.79	-1640.00	4391.00	20000	20240117	-20.25	9730	20231027	63.93	20000	-20.25	20240117	12070	32.15	20240110	20000	-20.25	20240117	9730	63.93	20231027	1.09	N	032500	500	199 억		2717987	N	N	286	N	00	N
68	20240521	140349	57	100.00	KSQ150		통신장비	N	N	N	N		N	15880	670	2	4.40	3584711260	229122	146.90	15200	15940	15190	19770	10650	15210	15645.44	6.83	0	63499	15983	15596	15263	14876	14543	15430	14710	199	4560	500	10950	10	1	39820883	6324	-9.68	3.62	12	0.58	-1640.00	4391.00	20000	20240117	-20.60	9730	20231027	63.21	20000	-20.60	20240117	12070	31.57	20240110	20000	-20.60	20240117	9730	63.21	20231027	1.09	N	032500	500	199 억		2717987	N	N	286	N	00	N
69	20240521	130350	57	100.00	KSQ150		통신장비	N	N	N	N		N	15700	490	2	3.22	2678532080	171919	110.22	15200	15920	15190	19770	10650	15210	15580.22	6.83	0	43369	15983	15596	15263	14876	14543	15430	14710	199	4560	500	10950	10	1	39820883	6252	-9.57	3.58	12	0.43	-1640.00	4391.00	20000	20240117	-21.50	9730	20231027	61.36	20000	-21.50	20240117	12070	30.07	20240110	20000	-21.50	20240117	9730	61.36	20231027	1.09	N	032500	500	199 억		2717987	N	N	286	N	00	N
70	20240521	120349	57	100.00	KSQ150		통신장비	N	N	N	N		N	15620	410	2	2.70	2478937430	159190	102.06	15200	15920	15190	19770	10650	15210	15572.21	6.83	0	41319	15983	15596	15263	14876	14543	15430	14710	199	4560	500	10950	10	1	39820883	6220	-9.52	3.56	12	0.40	-1640.00	4391.00	20000	20240117	-21.90	9730	20231027	60.53	20000	-21.90	20240117	12070	29.41	20240110	20000	-21.90	20240117	9730	60.53	20231027	1.09	N	032500	500	199 억		2717987	N	N	286	N	00	N
71	20240521	110350	57	100.00	KSQ150		통신장비	N	N	N	N		N	15770	560	2	3.68	2153115280	138474	88.78	15200	15920	15190	19770	10650	15210	15548.90	6.83	0	43536	15983	15596	15263	14876	14543	15430	14710	199	4560	500	10950	10	1	39820883	6280	-9.62	3.59	12	0.35	-1640.00	4391.00	20000	20240117	-21.15	9730	20231027	62.08	20000	-21.15	20240117	12070	30.65	20240110	20000	-21.15	20240117	9730	62.08	20231027	1.09	N	032500	500	199 억		2717987	N	N	286	N	00	N
72	20240521	100350	57	100.00	KSQ150		통신장비	N	N	N	N		N	15600	390	2	2.56	1353681680	87574	56.15	15200	15740	15190	19770	10650	15210	15457.60	6.83	0	31120	15983	15596	15263	14876	14543	15430	14710	199	4560	500	10950	10	1	39820883	6212	-9.51	3.55	12	0.22	-1640.00	4391.00	20000	20240117	-22.00	9730	20231027	60.33	20000	-22.00	20240117	12070	29.25	20240110	20000	-22.00	20240117	9730	60.33	20231027	1.09	N	032500	500	199 억		2717987	N	N	286	N	00	N
73	20240521	090348	57	100.00	KSQ150		통신장비	N	N	N	N		N	15240	30	2	0.20	41656250	2738	1.76	15200	15300	15190	19770	10650	15210	15214.13	6.83	0	662	15983	15596	15263	14876	14543	15430	14710	199	4560	500	10950	10	1	39820883	6069	-9.29	3.47	12	0.01	-1640.00	4391.00	20000	20240117	-23.80	9730	20231027	56.63	20000	-23.80	20240117	12070	26.26	20240110	20000	-23.80	20240117	9730	56.63	20231027	1.09	N	032500	500	199 억		2717987	N	N	286	N	00	N
74	20240517	160350	57	100.00	KSQ150		통신장비	N	N	N	N		N	15220	10	2	0.07	2772081530	178893	163.75	15400	15770	15200	19770	10650	15210	15496.02	6.97	0	16212	16023	15616	15413	15006	14803	15515	14905	199	4560	500	10950	10	1	39820883	6061	-9.28	3.47	12	0.45	-1640.00	4391.00	20000	20240117	-23.90	9730	20231027	56.42	20000	-23.90	20240117	12070	26.10	20240110	20000	-23.90	20240117	9730	56.42	20231027	1.09	N	032500	500	199 억		2777470	N	N	426	N	00	N
75	20240517	150353	57	100.00	KSQ150		통신장비	N	N	N	N		N	15350	140	2	0.92	2671703120	172328	157.74	15400	15770	15200	19770	10650	15210	15503.59	6.97	0	16922	16023	15616	15413	15006	14803	15515	14905	199	4560	500	10950	10	1	39820883	6113	-9.36	3.50	12	0.43	-1640.00	4391.00	20000	20240117	-23.25	9730	20231027	57.76	20000	-23.25	20240117	12070	27.17	20240110	20000	-23.25	20240117	9730	57.76	20231027	1.09	N	032500	500	199 억		2777470	N	N	3265	N	00	N
76	20240517	140345	57	100.00	KSQ150		통신장비	N	N	N	N		N	15270	60	2	0.39	2552723430	164551	150.62	15400	15770	15200	19770	10650	15210	15513.27	6.97	0	17120	16023	15616	15413	15006	14803	15515	14905	199	4560	500	10950	10	1	39820883	6081	-9.31	3.48	12	0.41	-1640.00	4391.00	20000	20240117	-23.65	9730	20231027	56.94	20000	-23.65	20240117	12070	26.51	20240110	20000	-23.65	20240117	9730	56.94	20231027	1.09	N	032500	500	199 억		2777470	N	N	3265	N	00	N
77	20240517	130345	57	100.00	KSQ150		통신장비	N	N	N	N		N	15280	70	2	0.46	2409913800	155179	142.04	15400	15770	15210	19770	10650	15210	15529.90	6.97	0	17961	16023	15616	15413	15006	14803	15515	14905	199	4560	500	10950	10	1	39820883	6085	-9.32	3.48	12	0.39	-1640.00	4391.00	20000	20240117	-23.60	9730	20231027	57.04	20000	-23.60	20240117	12070	26.59	20240110	20000	-23.60	20240117	9730	57.04	20231027	1.09	N	032500	500	199 억		2777470	N	N	3265	N	00	N
78	20240517	120346	57	100.00	KSQ150		통신장비	N	N	N	N		N	15370	160	2	1.05	2070992120	132988	121.73	15400	15770	15210	19770	10650	15210	15572.77	6.97	0	23228	16023	15616	15413	15006	14803	15515	14905	199	4560	500	10950	10	1	39820883	6120	-9.37	3.50	12	0.33	-1640.00	4391.00	20000	20240117	-23.15	9730	20231027	57.97	20000	-23.15	20240117	12070	27.34	20240110	20000	-23.15	20240117	9730	57.97	20231027	1.09	N	032500	500	199 억		2777470	N	N	3265	N	00	N
79	20240517	110345	57	100.00	KSQ150		통신장비	N	N	N	N		N	15440	230	2	1.51	1927366160	123641	113.17	15400	15770	15210	19770	10650	15210	15588.41	6.97	0	23920	16023	15616	15413	15006	14803	15515	14905	199	4560	500	10950	10	1	39820883	6148	-9.41	3.52	12	0.31	-1640.00	4391.00	20000	20240117	-22.80	9730	20231027	58.68	20000	-22.80	20240117	12070	27.92	20240110	20000	-22.80	20240117	9730	58.68	20231027	1.09	N	032500	500	199 억		2777470	N	N	3265	N	00	N
80	20240517	100343	57	100.00	KSQ150		통신장비	N	N	N	N		N	15680	470	2	3.09	1200862080	77214	70.68	15400	15730	15210	19770	10650	15210	15552.39	6.97	0	23262	16023	15616	15413	15006	14803	15515	14905	199	4560	500	10950	10	1	39820883	6244	-9.56	3.57	12	0.19	-1640.00	4391.00	20000	20240117	-21.60	9730	20231027	61.15	20000	-21.60	20240117	12070	29.91	20240110	20000	-21.60	20240117	9730	61.15	20231027	1.09	N	032500	500	199 억		2777470	N	N	3265	N	00	N
81	20240517	090346	57	100.00	KSQ150		통신장비	N	N	N	N		N	15550	340	2	2.24	237442160	15291	14.00	15400	15680	15210	19770	10650	15210	15528.23	6.97	0	3924	16023	15616	15413	15006	14803	15515	14905	199	4560	500	10950	10	1	39820883	6192	-9.48	3.54	12	0.04	-1640.00	4391.00	20000	20240117	-22.25	9730	20231027	59.82	20000	-22.25	20240117	12070	28.83	20240110	20000	-22.25	20240117	9730	59.82	20231027	1.09	N	032500	500	199 억		2777470	N	N	3265	N	00	N
82	20240516	160344	57	100.00	KSQ150		통신장비	N	N	N	N		N	15210	-90	5	-0.59	1673029470	108716	122.67	15820	15820	15210	19890	10710	15300	15389.40	7.03	0	-16334	15666	15482	15306	15122	14946	15575	15215	199	4590	500	11010	10	1	39820883	6057	-9.27	3.46	12	0.27	-1640.00	4391.00	20000	20240117	-23.95	9730	20231027	56.32	20000	-23.95	20240117	12070	26.01	20240110	20000	-23.95	20240117	9730	56.32	20231027	1.11	N	032500	500	199 억		2800919	N	N	3123	N	00	N
83	20240516	150342	57	100.00	KSQ150		통신장비	N	N	N	N		N	15260	-40	5	-0.26	1471774280	95505	107.76	15820	15820	15250	19890	10710	15300	15410.44	7.03	0	-10653	15666	15482	15306	15122	14946	15575	15215	199	4590	500	11010	10	1	39820883	6077	-9.30	3.48	12	0.24	-1640.00	4391.00	20000	20240117	-23.70	9730	20231027	56.83	20000	-23.70	20240117	12070	26.43	20240110	20000	-23.70	20240117	9730	56.83	20231027	1.11	N	032500	500	199 억		2800919	N	N	194	N	00	N
84	20240516	140345	57	100.00	KSQ150		통신장비	N	N	N	N		N	15330	30	2	0.20	1283636320	83180	93.85	15820	15820	15250	19890	10710	15300	15432.03	7.03	0	-4997	15666	15482	15306	15122	14946	15575	15215	199	4590	500	11010	10	1	39820883	6105	-9.35	3.49	12	0.21	-1640.00	4391.00	20000	20240117	-23.35	9730	20231027	57.55	20000	-23.35	20240117	12070	27.01	20240110	20000	-23.35	20240117	9730	57.55	20231027	1.11	N	032500	500	199 억		2800919	N	N	194	N	00	N
85	20240516	130345	57	100.00	KSQ150		통신장비	N	N	N	N		N	15270	-30	5	-0.20	1149640490	74414	83.96	15820	15820	15260	19890	10710	15300	15449.25	7.03	0	-3287	15666	15482	15306	15122	14946	15575	15215	199	4590	500	11010	10	1	39820883	6081	-9.31	3.48	12	0.19	-1640.00	4391.00	20000	20240117	-23.65	9730	20231027	56.94	20000	-23.65	20240117	12070	26.51	20240110	20000	-23.65	20240117	9730	56.94	20231027	1.11	N	032500	500	199 억		2800919	N	N	194	N	00	N
86	20240516	120343	57	100.00	KSQ150		통신장비	N	N	N	N		N	15320	20	2	0.13	1030657640	66635	75.19	15820	15820	15260	19890	10710	15300	15467.21	7.03	0	-2644	15666	15482	15306	15122	14946	15575	15215	199	4590	500	11010	10	1	39820883	6101	-9.34	3.49	12	0.17	-1640.00	4391.00	20000	20240117	-23.40	9730	20231027	57.45	20000	-23.40	20240117	12070	26.93	20240110	20000	-23.40	20240117	9730	57.45	20231027	1.11	N	032500	500	199 억		2800919	N	N	194	N	00	N
87	20240516	110342	57	100.00	KSQ150		통신장비	N	N	N	N		N	15330	30	2	0.20	866722250	55931	63.11	15820	15820	15310	19890	10710	15300	15496.28	7.03	0	-2441	15666	15482	15306	15122	14946	15575	15215	199	4590	500	11010	10	1	39820883	6105	-9.35	3.49	12	0.14	-1640.00	4391.00	20000	20240117	-23.35	9730	20231027	57.55	20000	-23.35	20240117	12070	27.01	20240110	20000	-23.35	20240117	9730	57.55	20231027	1.11	N	032500	500	199 억		2800919	N	N	194	N	00	N
88	20240516	100343	57	100.00	KSQ150		통신장비	N	N	N	N		N	15420	120	2	0.78	670870430	43183	48.72	15820	15820	15350	19890	10710	15300	15535.52	7.03	0	-868	15666	15482	15306	15122	14946	15575	15215	199	4590	500	11010	10	1	39820883	6140	-9.40	3.51	12	0.11	-1640.00	4391.00	20000	20240117	-22.90	9730	20231027	58.48	20000	-22.90	20240117	12070	27.75	20240110	20000	-22.90	20240117	9730	58.48	20231027	1.11	N	032500	500	199 억		2800919	N	N	194	N	00	N
89	20240516	090343	57	100.00	KSQ150		통신장비	N	N	N	N		N	15590	290	2	1.90	170031410	10803	12.19	15820	15820	15560	19890	10710	15300	15739.28	7.03	0	-1398	15666	15482	15306	15122	14946	15575	15215	199	4590	500	11010	10	1	39820883	6208	-9.51	3.55	12	0.03	-1640.00	4391.00	20000	20240117	-22.05	9730	20231027	60.23	20000	-22.05	20240117	12070	29.16	20240110	20000	-22.05	20240117	9730	60.23	20231027	1.11	N	032500	500	199 억		2800919	N	N	194	N	00	N
90	20240514	160347	57	100.00	KSQ150		통신장비	N	N	N	N		N	15300	140	2	0.92	1355037330	88324	78.51	15130	15490	15130	19700	10620	15160	15341.71	7.06	0	-7920	15666	15412	15276	15022	14886	15345	14955	199	4540	500	10910	10	1	39820883	6093	-9.33	3.48	12	0.22	-1640.00	4391.00	20000	20240117	-23.50	9730	20231027	57.25	20000	-23.50	20240117	12070	26.76	20240110	20000	-23.50	20240117	9730	57.25	20231027	1.11	N	032500	500	199 억		2810596	N	N	194	N	00	N
91	20240514	150348	57	100.00	KSQ150		통신장비	N	N	N	N		N	15360	200	2	1.32	1286261860	83834	74.52	15130	15490	15130	19700	10620	15160	15342.96	7.06	0	-7538	15666	15412	15276	15022	14886	15345	14955	199	4540	500	10910	10	1	39820883	6116	-9.37	3.50	12	0.21	-1640.00	4391.00	20000	20240117	-23.20	9730	20231027	57.86	20000	-23.20	20240117	12070	27.26	20240110	20000	-23.20	20240117	9730	57.86	20231027	1.11	N	032500	500	199 억		2810596	N	N	2	N	00	N
92	20240514	140347	57	100.00	KSQ150		통신장비	N	N	N	N		N	15330	170	2	1.12	1201897680	78327	69.63	15130	15490	15130	19700	10620	15160	15344.62	7.06	0	-8361	15666	15412	15276	15022	14886	15345	14955	199	4540	500	10910	10	1	39820883	6105	-9.35	3.49	12	0.20	-1640.00	4391.00	20000	20240117	-23.35	9730	20231027	57.55	20000	-23.35	20240117	12070	27.01	20240110	20000	-23.35	20240117	9730	57.55	20231027	1.11	N	032500	500	199 억		2810596	N	N	2	N	00	N
93	20240514	130348	57	100.00	KSQ150		통신장비	N	N	N	N		N	15250	90	2	0.59	1082884140	70561	62.72	15130	15490	15130	19700	10620	15160	15346.78	7.06	0	-10855	15666	15412	15276	15022	14886	15345	14955	199	4540	500	10910	10	1	39820883	6073	-9.30	3.47	12	0.18	-1640.00	4391.00	20000	20240117	-23.75	9730	20231027	56.73	20000	-23.75	20240117	12070	26.35	20240110	20000	-23.75	20240117	9730	56.73	20231027	1.11	N	032500	500	199 억		2810596	N	N	2	N	00	N
94	20240514	120346	57	100.00	KSQ150		통신장비	N	N	N	N		N	15250	90	2	0.59	876350590	57027	50.69	15130	15490	15130	19700	10620	15160	15367.29	7.06	0	-6393	15666	15412	15276	15022	14886	15345	14955	199	4540	500	10910	10	1	39820883	6073	-9.30	3.47	12	0.14	-1640.00	4391.00	20000	20240117	-23.75	9730	20231027	56.73	20000	-23.75	20240117	12070	26.35	20240110	20000	-23.75	20240117	9730	56.73	20231027	1.11	N	032500	500	199 억		2810596	N	N	2	N	00	N
95	20240514	110346	57	100.00	KSQ150		통신장비	N	N	N	N		N	15420	260	2	1.72	675834970	43949	39.07	15130	15490	15130	19700	10620	15160	15377.71	7.06	0	803	15666	15412	15276	15022	14886	15345	14955	199	4540	500	10910	10	1	39820883	6140	-9.40	3.51	12	0.11	-1640.00	4391.00	20000	20240117	-22.90	9730	20231027	58.48	20000	-22.90	20240117	12070	27.75	20240110	20000	-22.90	20240117	9730	58.48	20231027	1.11	N	032500	500	199 억		2810596	N	N	2	N	00	N
96	20240514	100346	57	100.00	KSQ150		통신장비	N	N	N	N		N	15430	270	2	1.78	498257140	32447	28.84	15130	15450	15130	19700	10620	15160	15356.03	7.06	0	4204	15666	15412	15276	15022	14886	15345	14955	199	4540	500	10910	10	1	39820883	6144	-9.41	3.51	12	0.08	-1640.00	4391.00	20000	20240117	-22.85	9730	20231027	58.58	20000	-22.85	20240117	12070	27.84	20240110	20000	-22.85	20240117	9730	58.58	20231027	1.11	N	032500	500	199 억		2810596	N	N	2	N	00	N
97	20240514	090347	57	100.00	KSQ150		통신장비	N	N	N	N		N	15200	40	2	0.26	42681600	2815	2.50	15130	15300	15130	19700	10620	15160	15162.20	7.06	0	1384	15666	15412	15276	15022	14886	15345	14955	199	4540	500	10910	10	1	39820883	6053	-9.27	3.46	12	0.01	-1640.00	4391.00	20000	20240117	-24.00	9730	20231027	56.22	20000	-24.00	20240117	12070	25.93	20240110	20000	-24.00	20240117	9730	56.22	20231027	1.11	N	032500	500	199 억		2810596	N	N	2	N	00	N
98	20240513	160347	57	100.00	KSQ150		통신장비	N	N	N	N		N	15160	-180	5	-1.17	1707376540	112112	110.21	15350	15530	15140	19940	10740	15340	15229.21	6.94	0	20195	15766	15552	15426	15212	15086	15490	15150	199	4600	500	11040	10	1	39820883	6037	-9.24	3.45	12	0.28	-1640.00	4391.00	20000	20240117	-24.20	9730	20231027	55.81	20000	-24.20	20240117	12070	25.60	20240110	20000	-24.20	20240117	9730	55.81	20231027	1.13	N	032500	500	199 억		2764350	N	N	2	N	00	N
99	20240513	150347	57	100.00	KSQ150		통신장비	N	N	N	N		N	15180	-160	5	-1.04	1635096980	107346	105.53	15350	15530	15140	19940	10740	15340	15232.03	6.94	0	20585	15766	15552	15426	15212	15086	15490	15150	199	4600	500	11040	10	1	39820883	6045	-9.26	3.46	12	0.27	-1640.00	4391.00	20000	20240117	-24.10	9730	20231027	56.01	20000	-24.10	20240117	12070	25.77	20240110	20000	-24.10	20240117	9730	56.01	20231027	1.13	N	032500	500	199 억		2764350	N	N	267	N	00	N
100	20240513	140346	57	100.00	KSQ150		통신장비	N	N	N	N		N	15160	-180	5	-1.17	1542699170	101256	99.54	15350	15530	15140	19940	10740	15340	15235.63	6.94	0	19940	15766	15552	15426	15212	15086	15490	15150	199	4600	500	11040	10	1	39820883	6037	-9.24	3.45	12	0.25	-1640.00	4391.00	20000	20240117	-24.20	9730	20231027	55.81	20000	-24.20	20240117	12070	25.60	20240110	20000	-24.20	20240117	9730	55.81	20231027	1.13	N	032500	500	199 억		2764350	N	N	267	N	00	N
101	20240513	130345	57	100.00	KSQ150		통신장비	N	N	N	N		N	15200	-140	5	-0.91	1421096020	93238	91.66	15350	15530	15140	19940	10740	15340	15241.60	6.94	0	18789	15766	15552	15426	15212	15086	15490	15150	199	4600	500	11040	10	1	39820883	6053	-9.27	3.46	12	0.23	-1640.00	4391.00	20000	20240117	-24.00	9730	20231027	56.22	20000	-24.00	20240117	12070	25.93	20240110	20000	-24.00	20240117	9730	56.22	20231027	1.13	N	032500	500	199 억		2764350	N	N	267	N	00	N
102	20240513	120347	57	100.00	KSQ150		통신장비	N	N	N	N		N	15230	-110	5	-0.72	1295845860	85015	83.57	15350	15530	15140	19940	10740	15340	15242.56	6.94	0	19312	15766	15552	15426	15212	15086	15490	15150	199	4600	500	11040	10	1	39820883	6065	-9.29	3.47	12	0.21	-1640.00	4391.00	20000	20240117	-23.85	9730	20231027	56.53	20000	-23.85	20240117	12070	26.18	20240110	20000	-23.85	20240117	9730	56.53	20231027	1.13	N	032500	500	199 억		2764350	N	N	267	N	00	N
103	20240513	110345	57	100.00	KSQ150		통신장비	N	N	N	N		N	15310	-30	5	-0.20	1170758680	76824	75.52	15350	15530	15140	19940	10740	15340	15239.49	6.94	0	16829	15766	15552	15426	15212	15086	15490	15150	199	4600	500	11040	10	1	39820883	6097	-9.34	3.49	12	0.19	-1640.00	4391.00	20000	20240117	-23.45	9730	20231027	57.35	20000	-23.45	20240117	12070	26.84	20240110	20000	-23.45	20240117	9730	57.35	20231027	1.13	N	032500	500	199 억		2764350	N	N	267	N	00	N
104	20240513	100348	57	100.00	KSQ150		통신장비	N	N	N	N		N	15240	-100	5	-0.65	742398520	48644	47.82	15350	15530	15150	19940	10740	15340	15261.87	6.94	0	12231	15766	15552	15426	15212	15086	15490	15150	199	4600	500	11040	10	1	39820883	6069	-9.29	3.47	12	0.12	-1640.00	4391.00	20000	20240117	-23.80	9730	20231027	56.63	20000	-23.80	20240117	12070	26.26	20240110	20000	-23.80	20240117	9730	56.63	20231027	1.13	N	032500	500	199 억		2764350	N	N	267	N	00	N
105	20240513	090347	57	100.00	KSQ150		통신장비	N	N	N	N		N	15490	150	2	0.98	81299190	5273	5.18	15350	15530	15350	19940	10740	15340	15418.01	6.94	0	3263	15766	15552	15426	15212	15086	15490	15150	199	4600	500	11040	10	1	39820883	6168	-9.45	3.53	12	0.01	-1640.00	4391.00	20000	20240117	-22.55	9730	20231027	59.20	20000	-22.55	20240117	12070	28.33	20240110	20000	-22.55	20240117	9730	59.20	20231027	1.13	N	032500	500	199 억		2764350	N	N	267	N	00	N
106	20240510	160337	57	100.00	KSQ150		통신장비	N	N	N	N		N	15340	-150	5	-0.97	1556455740	101131	126.45	15640	15640	15300	20100	10850	15490	15390.51	6.94	0	3431	15743	15616	15493	15366	15243	15680	15430	199	4610	500	11150	10	1	39820883	6109	-9.35	3.49	12	0.25	-1640.00	4391.00	20000	20240117	-23.30	9730	20231027	57.66	20000	-23.30	20240117	12070	27.09	20240110	20000	-23.30	20240117	9730	57.66	20231027	1.14	N	032500	500	199 억		2763429	N	N	267	N	00	N
107	20240510	150339	57	100.00	KSQ150		통신장비	N	N	N	N		N	15440	-50	5	-0.32	1435295050	93261	116.61	15640	15640	15300	20100	10850	15490	15390.09	6.94	0	4147	15743	15616	15493	15366	15243	15680	15430	199	4610	500	11150	10	1	39820883	6148	-9.41	3.52	12	0.23	-1640.00	4391.00	20000	20240117	-22.80	9730	20231027	58.68	20000	-22.80	20240117	12070	27.92	20240110	20000	-22.80	20240117	9730	58.68	20231027	1.14	N	032500	500	199 억		2763429	N	N	608	N	00	N
108	20240510	140340	57	100.00	KSQ150		통신장비	N	N	N	N		N	15460	-30	5	-0.19	1233206870	80170	100.24	15640	15640	15300	20100	10850	15490	15382.40	6.94	0	6193	15743	15616	15493	15366	15243	15680	15430	199	4610	500	11150	10	1	39820883	6156	-9.43	3.52	12	0.20	-1640.00	4391.00	20000	20240117	-22.70	9730	20231027	58.89	20000	-22.70	20240117	12070	28.09	20240110	20000	-22.70	20240117	9730	58.89	20231027	1.14	N	032500	500	199 억		2763429	N	N	608	N	00	N
109	20240510	130338	57	100.00	KSQ150		통신장비	N	N	N	N		N	15390	-100	5	-0.65	1146047910	74525	93.19	15640	15640	15300	20100	10850	15490	15378.03	6.94	0	5311	15743	15616	15493	15366	15243	15680	15430	199	4610	500	11150	10	1	39820883	6128	-9.38	3.50	12	0.19	-1640.00	4391.00	20000	20240117	-23.05	9730	20231027	58.17	20000	-23.05	20240117	12070	27.51	20240110	20000	-23.05	20240117	9730	58.17	20231027	1.14	N	032500	500	199 억		2763429	N	N	608	N	00	N
110	20240510	120336	57	100.00	KSQ150		통신장비	N	N	N	N		N	15340	-150	5	-0.97	1098913880	71458	89.35	15640	15640	15300	20100	10850	15490	15378.46	6.94	0	3682	15743	15616	15493	15366	15243	15680	15430	199	4610	500	11150	10	1	39820883	6109	-9.35	3.49	12	0.18	-1640.00	4391.00	20000	20240117	-23.30	9730	20231027	57.66	20000	-23.30	20240117	12070	27.09	20240110	20000	-23.30	20240117	9730	57.66	20231027	1.14	N	032500	500	199 억		2763429	N	N	608	N	00	N
111	20240510	110337	57	100.00	KSQ150		통신장비	N	N	N	N		N	15320	-170	5	-1.10	991860830	64480	80.63	15640	15640	15300	20100	10850	15490	15382.46	6.94	0	2139	15743	15616	15493	15366	15243	15680	15430	199	4610	500	11150	10	1	39820883	6101	-9.34	3.49	12	0.16	-1640.00	4391.00	20000	20240117	-23.40	9730	20231027	57.45	20000	-23.40	20240117	12070	26.93	20240110	20000	-23.40	20240117	9730	57.45	20231027	1.14	N	032500	500	199 억		2763429	N	N	608	N	00	N
112	20240510	100337	57	100.00	KSQ150		통신장비	N	N	N	N		N	15440	-50	5	-0.32	630875160	40961	51.22	15640	15640	15330	20100	10850	15490	15401.85	6.94	0	49	15743	15616	15493	15366	15243	15680	15430	199	4610	500	11150	10	1	39820883	6148	-9.41	3.52	12	0.10	-1640.00	4391.00	20000	20240117	-22.80	9730	20231027	58.68	20000	-22.80	20240117	12070	27.92	20240110	20000	-22.80	20240117	9730	58.68	20231027	1.14	N	032500	500	199 억		2763429	N	N	608	N	00	N
113	20240510	090339	57	100.00	KSQ150		통신장비	N	N	N	N		N	15490	0	3	0.00	32279120	2079	2.60	15640	15640	15490	20100	10850	15490	15526.27	6.94	0	-1566	15743	15616	15493	15366	15243	15680	15430	199	4610	500	11150	10	1	39820883	6168	-9.45	3.53	12	0.01	-1640.00	4391.00	20000	20240117	-22.55	9730	20231027	59.20	20000	-22.55	20240117	12070	28.33	20240110	20000	-22.55	20240117	9730	59.20	20231027	1.14	N	032500	500	199 억		2763429	N	N	608	N	00	N
114	20240509	160343	57	100.00	KSQ150		통신장비	N	N	N	N		N	15490	-10	5	-0.06	1229845490	79505	82.56	15370	15620	15370	20150	10850	15500	15468.77	6.91	0	4186	15966	15732	15546	15312	15126	15710	15290	199	4650	500	11160	10	1	39820883	6168	-9.45	3.53	12	0.20	-1640.00	4391.00	20000	20240117	-22.55	9730	20231027	59.20	20000	-22.55	20240117	12070	28.33	20240110	20000	-22.55	20240117	9730	59.20	20231027	1.15	N	032500	500	199 억		2750312	N	N	608	N	00	N
115	20240509	150345	57	100.00	KSQ150		통신장비	N	N	N	N		N	15480	-20	5	-0.13	1149178790	74296	77.15	15370	15620	15370	20150	10850	15500	15467.56	6.91	0	5580	15966	15732	15546	15312	15126	15710	15290	199	4650	500	11160	10	1	39820883	6164	-9.44	3.53	12	0.19	-1640.00	4391.00	20000	20240117	-22.60	9730	20231027	59.10	20000	-22.60	20240117	12070	28.25	20240110	20000	-22.60	20240117	9730	59.10	20231027	1.15	N	032500	500	199 억		2750312	N	N	1344	N	00	N
116	20240509	140338	57	100.00	KSQ150		통신장비	N	N	N	N		N	15520	20	2	0.13	1016120920	65716	68.24	15370	15620	15370	20150	10850	15500	15462.29	6.91	0	4812	15966	15732	15546	15312	15126	15710	15290	199	4650	500	11160	10	1	39820883	6180	-9.46	3.53	12	0.17	-1640.00	4391.00	20000	20240117	-22.40	9730	20231027	59.51	20000	-22.40	20240117	12070	28.58	20240110	20000	-22.40	20240117	9730	59.51	20231027	1.15	N	032500	500	199 억		2750312	N	N	1344	N	00	N
117	20240509	130339	57	100.00	KSQ150		통신장비	N	N	N	N		N	15500	0	3	0.00	888491740	57491	59.70	15370	15620	15370	20150	10850	15500	15454.43	6.91	0	2632	15966	15732	15546	15312	15126	15710	15290	199	4650	500	11160	10	1	39820883	6172	-9.45	3.53	12	0.14	-1640.00	4391.00	20000	20240117	-22.50	9730	20231027	59.30	20000	-22.50	20240117	12070	28.42	20240110	20000	-22.50	20240117	9730	59.30	20231027	1.15	N	032500	500	199 억		2750312	N	N	1344	N	00	N
118	20240509	120338	57	100.00	KSQ150		통신장비	N	N	N	N		N	15410	-90	5	-0.58	815681150	52791	54.82	15370	15620	15370	20150	10850	15500	15451.12	6.91	0	3335	15966	15732	15546	15312	15126	15710	15290	199	4650	500	11160	10	1	39820883	6136	-9.40	3.51	12	0.13	-1640.00	4391.00	20000	20240117	-22.95	9730	20231027	58.38	20000	-22.95	20240117	12070	27.67	20240110	20000	-22.95	20240117	9730	58.38	20231027	1.15	N	032500	500	199 억		2750312	N	N	1344	N	00	N
119	20240509	110332	57	100.00	KSQ150		통신장비	N	N	N	N		N	15480	-20	5	-0.13	699650190	45276	47.01	15370	15620	15370	20150	10850	15500	15452.98	6.91	0	5710	15966	15732	15546	15312	15126	15710	15290	199	4650	500	11160	10	1	39820883	6164	-9.44	3.53	12	0.11	-1640.00	4391.00	20000	20240117	-22.60	9730	20231027	59.10	20000	-22.60	20240117	12070	28.25	20240110	20000	-22.60	20240117	9730	59.10	20231027	1.15	N	032500	500	199 억		2750312	N	N	1344	N	00	N
120	20240509	100334	57	100.00	KSQ150		통신장비	N	N	N	N		N	15420	-80	5	-0.52	525524280	34002	35.31	15370	15620	15370	20150	10850	15500	15455.66	6.91	0	3207	15966	15732	15546	15312	15126	15710	15290	199	4650	500	11160	10	1	39820883	6140	-9.40	3.51	12	0.09	-1640.00	4391.00	20000	20240117	-22.90	9730	20231027	58.48	20000	-22.90	20240117	12070	27.75	20240110	20000	-22.90	20240117	9730	58.48	20231027	1.15	N	032500	500	199 억		2750312	N	N	1344	N	00	N
121	20240509	090332	57	100.00	KSQ150		통신장비	N	N	N	N		N	15430	-70	5	-0.45	33828270	2191	2.28	15370	15530	15370	20150	10850	15500	15439.09	6.91	0	-1104	15966	15732	15546	15312	15126	15710	15290	199	4650	500	11160	10	1	39820883	6144	-9.41	3.51	12	0.01	-1640.00	4391.00	20000	20240117	-22.85	9730	20231027	58.58	20000	-22.85	20240117	12070	27.84	20240110	20000	-22.85	20240117	9730	58.58	20231027	1.15	N	032500	500	199 억		2750312	N	N	1344	N	00	N
122	20240508	160333	57	100.00	KSQ150		통신장비	N	N	N	N		N	15500	-180	5	-1.15	1492915930	96123	46.27	15500	15780	15360	20350	10980	15680	15531.41	6.92	0	-633	16433	16056	15733	15356	15033	15895	15195	199	4670	500	11280	10	1	39820883	6172	-9.45	3.53	12	0.24	-1640.00	4391.00	20000	20240117	-22.50	9730	20231027	59.30	20000	-22.50	20240117	12070	28.42	20240110	20000	-22.50	20240117	9730	59.30	20231027	1.16	N	032500	500	199 억		2754798	N	N	1344	N	00	N
123	20240508	150335	57	100.00	KSQ150		통신장비	N	N	N	N		N	15530	-150	5	-0.96	1359422210	87515	42.12	15500	15780	15360	20350	10980	15680	15533.59	6.92	0	-2716	16433	16056	15733	15356	15033	15895	15195	199	4670	500	11280	10	1	39820883	6184	-9.47	3.54	12	0.22	-1640.00	4391.00	20000	20240117	-22.35	9730	20231027	59.61	20000	-22.35	20240117	12070	28.67	20240110	20000	-22.35	20240117	9730	59.61	20231027	1.16	N	032500	500	199 억		2754798	N	N	2728	N	00	N
124	20240508	140330	57	100.00	KSQ150		통신장비	N	N	N	N		N	15550	-130	5	-0.83	1257875500	80986	38.98	15500	15780	15360	20350	10980	15680	15532.01	6.92	0	-2711	16433	16056	15733	15356	15033	15895	15195	199	4670	500	11280	10	1	39820883	6192	-9.48	3.54	12	0.20	-1640.00	4391.00	20000	20240117	-22.25	9730	20231027	59.82	20000	-22.25	20240117	12070	28.83	20240110	20000	-22.25	20240117	9730	59.82	20231027	1.16	N	032500	500	199 억		2754798	N	N	2728	N	00	N
125	20240508	130330	57	100.00	KSQ150		통신장비	N	N	N	N		N	15420	-260	5	-1.66	1092269160	70307	33.84	15500	15780	15360	20350	10980	15680	15535.71	6.92	0	-7356	16433	16056	15733	15356	15033	15895	15195	199	4670	500	11280	10	1	39820883	6140	-9.40	3.51	12	0.18	-1640.00	4391.00	20000	20240117	-22.90	9730	20231027	58.48	20000	-22.90	20240117	12070	27.75	20240110	20000	-22.90	20240117	9730	58.48	20231027	1.16	N	032500	500	199 억		2754798	N	N	2728	N	00	N
126	20240508	120331	57	100.00	KSQ150		통신장비	N	N	N	N		N	15420	-260	5	-1.66	969869910	62356	30.01	15500	15780	15400	20350	10980	15680	15553.75	6.92	0	-7371	16433	16056	15733	15356	15033	15895	15195	199	4670	500	11280	10	1	39820883	6140	-9.40	3.51	12	0.16	-1640.00	4391.00	20000	20240117	-22.90	9730	20231027	58.48	20000	-22.90	20240117	12070	27.75	20240110	20000	-22.90	20240117	9730	58.48	20231027	1.16	N	032500	500	199 억		2754798	N	N	2728	N	00	N
127	20240508	110404	57	100.00	KSQ150		통신장비	N	N	N	N		N	15480	-200	5	-1.28	732957530	47019	22.63	15500	15780	15450	20350	10980	15680	15588.54	6.92	0	-7154	16433	16056	15733	15356	15033	15895	15195	199	4670	500	11280	10	1	39820883	6164	-9.44	3.53	12	0.12	-1640.00	4391.00	20000	20240117	-22.60	9730	20231027	59.10	20000	-22.60	20240117	12070	28.25	20240110	20000	-22.60	20240117	9730	59.10	20231027	1.16	N	032500	500	199 억		2754798	N	N	2728	N	00	N
128	20240508	100337	57	100.00	KSQ150		통신장비	N	N	N	N		N	15560	-120	5	-0.77	615018380	39410	18.97	15500	15780	15450	20350	10980	15680	15605.64	6.92	0	-6231	16433	16056	15733	15356	15033	15895	15195	199	4670	500	11280	10	1	39820883	6196	-9.49	3.54	12	0.10	-1640.00	4391.00	20000	20240117	-22.20	9730	20231027	59.92	20000	-22.20	20240117	12070	28.91	20240110	20000	-22.20	20240117	9730	59.92	20231027	1.16	N	032500	500	199 억		2754798	N	N	2728	N	00	N
129	20240508	090333	57	100.00	KSQ150		통신장비	N	N	N	N		N	15560	-120	5	-0.77	35490410	2285	1.10	15500	15680	15500	20350	10980	15680	15531.91	6.92	0	-37	16433	16056	15733	15356	15033	15895	15195	199	4670	500	11280	10	1	39820883	6196	-9.49	3.54	12	0.01	-1640.00	4391.00	20000	20240117	-22.20	9730	20231027	59.92	20000	-22.20	20240117	12070	28.91	20240110	20000	-22.20	20240117	9730	59.92	20231027	1.16	N	032500	500	199 억		2754798	N	N	2728	N	00	N
130	20240503	160340	57	100.00	KSQ150		통신장비	N	N	N	N		N	15800	-140	5	-0.88	2324300440	147089	34.56	15940	15960	15610	20700	11160	15940	15801.43	6.93	0	2133	16980	16460	15820	15300	14660	16720	15560	199	4760	500	11470	10	1	39820883	6292	-9.63	3.60	12	0.37	-1640.00	4391.00	20000	20230426	-21.00	9730	20231027	62.38	20000	-21.00	20240117	12070	30.90	20240110	20000	-21.00	20240117	9730	62.38	20231027	1.20	N	032500	500	199 억		2757931	N	N	584	N	00	N
131	20240503	150339	57	100.00	KSQ150		통신장비	N	N	N	N		N	15840	-100	5	-0.63	2203235260	139430	32.76	15940	15960	15610	20700	11160	15940	15801.12	6.93	0	2666	16980	16460	15820	15300	14660	16720	15560	199	4760	500	11470	10	1	39820883	6308	-9.66	3.61	12	0.35	-1640.00	4391.00	20000	20230426	-20.80	9730	20231027	62.80	20000	-20.80	20240117	12070	31.23	20240110	20000	-20.80	20240117	9730	62.80	20231027	1.20	N	032500	500	199 억		2757931	N	N	31	N	00	N
132	20240503	140340	57	100.00	KSQ150		통신장비	N	N	N	N		N	15780	-160	5	-1.00	2020475930	127869	30.05	15940	15960	15610	20700	11160	15940	15800.48	6.93	0	5604	16980	16460	15820	15300	14660	16720	15560	199	4760	500	11470	10	1	39820883	6284	-9.62	3.59	12	0.32	-1640.00	4391.00	20000	20230426	-21.10	9730	20231027	62.18	20000	-21.10	20240117	12070	30.74	20240110	20000	-21.10	20240117	9730	62.18	20231027	1.20	N	032500	500	199 억		2757931	N	N	31	N	00	N
133	20240503	130340	57	100.00	KSQ150		통신장비	N	N	N	N		N	15770	-170	5	-1.07	1907213490	120704	28.36	15940	15960	15610	20700	11160	15940	15800.04	6.93	0	4623	16980	16460	15820	15300	14660	16720	15560	199	4760	500	11470	10	1	39820883	6280	-9.62	3.59	12	0.30	-1640.00	4391.00	20000	20230426	-21.15	9730	20231027	62.08	20000	-21.15	20240117	12070	30.65	20240110	20000	-21.15	20240117	9730	62.08	20231027	1.20	N	032500	500	199 억		2757931	N	N	31	N	00	N
134	20240503	120340	57	100.00	KSQ150		통신장비	N	N	N	N		N	15700	-240	5	-1.51	1792225690	113399	26.65	15940	15960	15610	20700	11160	15940	15803.87	6.93	0	1785	16980	16460	15820	15300	14660	16720	15560	199	4760	500	11470	10	1	39820883	6252	-9.57	3.58	12	0.28	-1640.00	4391.00	20000	20230426	-21.50	9730	20231027	61.36	20000	-21.50	20240117	12070	30.07	20240110	20000	-21.50	20240117	9730	61.36	20231027	1.20	N	032500	500	199 억		2757931	N	N	31	N	00	N
135	20240503	110337	57	100.00	KSQ150		통신장비	N	N	N	N		N	15730	-210	5	-1.32	1502701420	94922	22.30	15940	15960	15720	20700	11160	15940	15830.20	6.93	0	-1842	16980	16460	15820	15300	14660	16720	15560	199	4760	500	11470	10	1	39820883	6264	-9.59	3.58	12	0.24	-1640.00	4391.00	20000	20230426	-21.35	9730	20231027	61.66	20000	-21.35	20240117	12070	30.32	20240110	20000	-21.35	20240117	9730	61.66	20231027	1.20	N	032500	500	199 억		2757931	N	N	31	N	00	N
136	20240503	100337	57	100.00	KSQ150		통신장비	N	N	N	N		N	15880	-60	5	-0.38	1113011980	70267	16.51	15940	15960	15760	20700	11160	15940	15838.88	6.93	0	362	16980	16460	15820	15300	14660	16720	15560	199	4760	500	11470	10	1	39820883	6324	-9.68	3.62	12	0.18	-1640.00	4391.00	20000	20230426	-20.60	9730	20231027	63.21	20000	-20.60	20240117	12070	31.57	20240110	20000	-20.60	20240117	9730	63.21	20231027	1.20	N	032500	500	199 억		2757931	N	N	31	N	00	N
137	20240503	090337	57	100.00	KSQ150		통신장비	N	N	N	N		N	15840	-100	5	-0.63	187314640	11783	2.77	15940	15950	15810	20700	11160	15940	15894.68	6.93	0	-2921	16980	16460	15820	15300	14660	16720	15560	199	4760	500	11470	10	1	39820883	6308	-9.66	3.61	12	0.03	-1640.00	4391.00	20000	20230426	-20.80	9730	20231027	62.80	20000	-20.80	20240117	12070	31.23	20240110	20000	-20.80	20240117	9730	62.80	20231027	1.20	N	032500	500	199 억		2757931	N	N	31	N	00	N
138	20240502	160336	57	100.00	KSQ150		통신장비	N	N	N	N		N	15940	600	2	3.91	6730506770	421623	267.24	15320	16340	15180	19940	10740	15340	15963.55	6.65	0	110260	15793	15566	15323	15096	14853	15680	15210	199	4600	500	11040	10	1	39820883	6347	-9.72	3.63	12	1.06	-1640.00	4391.00	20000	20230426	-20.30	9730	20231027	63.82	20000	-20.30	20240117	12070	32.06	20240110	20000	-20.30	20240117	9730	63.82	20231027	1.21	N	032500	500	199 억		2646664	N	N	31	N	00	N
139	20240502	150337	57	100.00	KSQ150		통신장비	N	N	N	N		N	15900	560	2	3.65	6352928940	397867	252.18	15320	16340	15180	19940	10740	15340	15967.59	6.65	0	108260	15793	15566	15323	15096	14853	15680	15210	199	4600	500	11040	10	1	39820883	6332	-9.70	3.62	12	1.00	-1640.00	4391.00	20000	20230426	-20.50	9730	20231027	63.41	20000	-20.50	20240117	12070	31.73	20240110	20000	-20.50	20240117	9730	63.41	20231027	1.21	N	032500	500	199 억		2646664	N	N	324	N	00	N
140	20240502	140336	57	100.00	KSQ150		통신장비	N	N	N	N		N	16070	730	2	4.76	5743727270	359720	228.00	15320	16340	15180	19940	10740	15340	15967.35	6.65	0	98258	15793	15566	15323	15096	14853	15680	15210	199	4600	500	11040	10	1	39820883	6399	-9.80	3.66	12	0.90	-1640.00	4391.00	20000	20230426	-19.65	9730	20231027	65.16	20000	-19.65	20240117	12070	33.14	20240110	20000	-19.65	20240117	9730	65.16	20231027	1.21	N	032500	500	199 억		2646664	N	N	324	N	00	N
141	20240502	130335	57	100.00	KSQ150		통신장비	N	N	N	N		N	16230	890	2	5.80	4629184120	291136	184.53	15320	16260	15180	19940	10740	15340	15900.57	6.65	0	76425	15793	15566	15323	15096	14853	15680	15210	199	4600	500	11040	10	1	39820883	6463	-9.90	3.70	12	0.73	-1640.00	4391.00	20000	20230426	-18.85	9730	20231027	66.80	20000	-18.85	20240117	12070	34.47	20240110	20000	-18.85	20240117	9730	66.80	20231027	1.21	N	032500	500	199 억		2646664	N	N	324	N	00	N
142	20240502	120334	57	100.00	KSQ150		통신장비	N	N	N	N		N	16130	790	2	5.15	3870534570	244077	154.71	15320	16260	15180	19940	10740	15340	15858.01	6.65	0	55505	15793	15566	15323	15096	14853	15680	15210	199	4600	500	11040	10	1	39820883	6423	-9.84	3.67	12	0.61	-1640.00	4391.00	20000	20230426	-19.35	9730	20231027	65.78	20000	-19.35	20240117	12070	33.64	20240110	20000	-19.35	20240117	9730	65.78	20231027	1.21	N	032500	500	199 억		2646664	N	N	324	N	00	N
143	20240502	110334	57	100.00	KSQ150		통신장비	N	N	N	N		N	15800	460	2	3.00	1846069770	118008	74.80	15320	15890	15180	19940	10740	15340	15643.80	6.65	0	19602	15793	15566	15323	15096	14853	15680	15210	199	4600	500	11040	10	1	39820883	6292	-9.63	3.60	12	0.30	-1640.00	4391.00	20000	20230426	-21.00	9730	20231027	62.38	20000	-21.00	20240117	12070	30.90	20240110	20000	-21.00	20240117	9730	62.38	20231027	1.21	N	032500	500	199 억		2646664	N	N	324	N	00	N
144	20240502	100333	57	100.00	KSQ150		통신장비	N	N	N	N		N	15600	260	2	1.69	793356200	51192	32.45	15320	15620	15180	19940	10740	15340	15497.90	6.65	0	5205	15793	15566	15323	15096	14853	15680	15210	199	4600	500	11040	10	1	39820883	6212	-9.51	3.55	12	0.13	-1640.00	4391.00	20000	20230426	-22.00	9730	20231027	60.33	20000	-22.00	20240117	12070	29.25	20240110	20000	-22.00	20240117	9730	60.33	20231027	1.21	N	032500	500	199 억		2646664	N	N	324	N	00	N
145	20240502	090335	57	100.00	KSQ150		통신장비	N	N	N	N		N	15390	50	2	0.33	67856120	4436	2.81	15320	15400	15180	19940	10740	15340	15295.93	6.65	0	249	15793	15566	15323	15096	14853	15680	15210	199	4600	500	11040	10	1	39820883	6128	-9.38	3.50	12	0.01	-1640.00	4391.00	20000	20230426	-23.05	9730	20231027	58.17	20000	-23.05	20240117	12070	27.51	20240110	20000	-23.05	20240117	9730	58.17	20231027	1.21	N	032500	500	199 억		2646664	N	N	324	N	00	N