KissMeData/032500/price/prices-20240201.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	20240229	160401	57	100.00	KSQ150		통신장비	N	N	N	N		N	14220	-400	5	-2.74	4052367910	283281	102.55	14570	14580	14200	19000	10240	14620	14305.96	4.37	0	-56959	15473	15046	14723	14296	13973	14885	14135	199	4380	500	10520	10	1	39820883	5663	-21.22	2.36	12	0.71	-670.00	6034.00	26550	20230223	-46.44	9730	20231027	46.15	20000	-28.90	20240117	12070	17.81	20240110	25200	-43.57	20230302	9730	46.15	20231027	1.66	N	032500	500	199 억		1741327	N	N	3201	N	00	N
3	20240229	150401	57	100.00	KSQ150		통신장비	N	N	N	N		N	14220	-400	5	-2.74	3483432160	243295	88.08	14570	14580	14210	19000	10240	14620	14317.60	4.37	0	-49313	15473	15046	14723	14296	13973	14885	14135	199	4380	500	10520	10	1	39820883	5663	-21.22	2.36	12	0.61	-670.00	6034.00	26550	20230223	-46.44	9730	20231027	46.15	20000	-28.90	20240117	12070	17.81	20240110	25200	-43.57	20230302	9730	46.15	20231027	1.66	N	032500	500	199 억		1741327	N	N	2271	N	00	N
4	20240229	140403	57	100.00	KSQ150		통신장비	N	N	N	N		N	14230	-390	5	-2.67	2943280720	205325	74.33	14570	14580	14220	19000	10240	14620	14334.60	4.37	0	-41225	15473	15046	14723	14296	13973	14885	14135	199	4380	500	10520	10	1	39820883	5667	-21.24	2.36	12	0.52	-670.00	6034.00	26550	20230223	-46.40	9730	20231027	46.25	20000	-28.85	20240117	12070	17.90	20240110	25200	-43.53	20230302	9730	46.25	20231027	1.66	N	032500	500	199 억		1741327	N	N	2271	N	00	N
5	20240229	130403	57	100.00	KSQ150		통신장비	N	N	N	N		N	14310	-310	5	-2.12	2261236800	157491	57.01	14570	14580	14300	19000	10240	14620	14357.71	4.37	0	-22096	15473	15046	14723	14296	13973	14885	14135	199	4380	500	10520	10	1	39820883	5698	-21.36	2.37	12	0.40	-670.00	6034.00	26550	20230223	-46.10	9730	20231027	47.07	20000	-28.45	20240117	12070	18.56	20240110	25200	-43.21	20230302	9730	47.07	20231027	1.66	N	032500	500	199 억		1741327	N	N	2271	N	00	N
6	20240229	120404	57	100.00	KSQ150		통신장비	N	N	N	N		N	14310	-310	5	-2.12	1919036190	133587	48.36	14570	14580	14300	19000	10240	14620	14365.24	4.37	0	-13429	15473	15046	14723	14296	13973	14885	14135	199	4380	500	10520	10	1	39820883	5698	-21.36	2.37	12	0.34	-670.00	6034.00	26550	20230223	-46.10	9730	20231027	47.07	20000	-28.45	20240117	12070	18.56	20240110	25200	-43.21	20230302	9730	47.07	20231027	1.66	N	032500	500	199 억		1741327	N	N	2271	N	00	N
7	20240229	110404	57	100.00	KSQ150		통신장비	N	N	N	N		N	14330	-290	5	-1.98	1614368240	112308	40.66	14570	14580	14300	19000	10240	14620	14374.24	4.37	0	-12411	15473	15046	14723	14296	13973	14885	14135	199	4380	500	10520	10	1	39820883	5706	-21.39	2.37	12	0.28	-670.00	6034.00	26550	20230223	-46.03	9730	20231027	47.28	20000	-28.35	20240117	12070	18.72	20240110	25200	-43.13	20230302	9730	47.28	20231027	1.66	N	032500	500	199 억		1741327	N	N	2271	N	00	N
8	20240229	100403	57	100.00	KSQ150		통신장비	N	N	N	N		N	14380	-240	5	-1.64	965532820	67004	24.26	14570	14580	14300	19000	10240	14620	14409.75	4.37	0	-7318	15473	15046	14723	14296	13973	14885	14135	199	4380	500	10520	10	1	39820883	5726	-21.46	2.38	12	0.17	-670.00	6034.00	26550	20230223	-45.84	9730	20231027	47.79	20000	-28.10	20240117	12070	19.14	20240110	25200	-42.94	20230302	9730	47.79	20231027	1.66	N	032500	500	199 억		1741327	N	N	2271	N	00	N
9	20240229	090402	57	100.00	KSQ150		통신장비	N	N	N	N		N	14440	-180	5	-1.23	228474760	15740	5.70	14570	14580	14400	19000	10240	14620	14514.86	4.37	0	-6748	15473	15046	14723	14296	13973	14885	14135	199	4380	500	10520	10	1	39820883	5750	-21.55	2.39	12	0.04	-670.00	6034.00	26550	20230223	-45.61	9730	20231027	48.41	20000	-27.80	20240117	12070	19.64	20240110	25200	-42.70	20230302	9730	48.41	20231027	1.66	N	032500	500	199 억		1741327	N	N	2271	N	00	N
10	20240228	160340	57	100.00	KSQ150		통신장비	N	N	N	N		N	14620	-310	5	-2.08	4011822650	273987	40.66	15040	15150	14400	19400	10460	14930	14642.35	4.28	0	-8674	16676	15802	15366	14492	14056	15585	14275	199	4470	500	10740	10	1	39820883	5822	-21.82	2.42	12	0.69	-670.00	6034.00	26750	20230222	-45.35	9730	20231027	50.26	20000	-26.90	20240117	12070	21.13	20240110	25550	-42.78	20230228	9730	50.26	20231027	1.62	N	032500	500	199 억		1706100	N	N	2271	N	00	N
11	20240228	150342	57	100.00	KSQ150		통신장비	N	N	N	N		N	14590	-340	5	-2.28	3754584710	256375	38.04	15040	15150	14400	19400	10460	14930	14644.77	4.28	0	-12878	16676	15802	15366	14492	14056	15585	14275	199	4470	500	10740	10	1	39820883	5810	-21.78	2.42	12	0.64	-670.00	6034.00	26750	20230222	-45.46	9730	20231027	49.95	20000	-27.05	20240117	12070	20.88	20240110	25550	-42.90	20230228	9730	49.95	20231027	1.62	N	032500	500	199 억		1706100	N	N	1492	N	00	N
12	20240228	140403	57	100.00	KSQ150		통신장비	N	N	N	N		N	14680	-250	5	-1.67	3496166370	238694	35.42	15040	15150	14400	19400	10460	14930	14646.93	4.28	0	-8713	16676	15802	15366	14492	14056	15585	14275	199	4470	500	10740	10	1	39820883	5846	-21.91	2.43	12	0.60	-670.00	6034.00	26750	20230222	-45.12	9730	20231027	50.87	20000	-26.60	20240117	12070	21.62	20240110	25550	-42.54	20230228	9730	50.87	20231027	1.62	N	032500	500	199 억		1706100	N	N	1492	N	00	N
13	20240228	130403	57	100.00	KSQ150		통신장비	N	N	N	N		N	14600	-330	5	-2.21	3278249700	223838	33.22	15040	15150	14400	19400	10460	14930	14645.50	4.28	0	-5596	16676	15802	15366	14492	14056	15585	14275	199	4470	500	10740	10	1	39820883	5814	-21.79	2.42	12	0.56	-670.00	6034.00	26750	20230222	-45.42	9730	20231027	50.05	20000	-27.00	20240117	12070	20.96	20240110	25550	-42.86	20230228	9730	50.05	20231027	1.62	N	032500	500	199 억		1706100	N	N	1492	N	00	N
14	20240228	120404	57	100.00	KSQ150		통신장비	N	N	N	N		N	14600	-330	5	-2.21	2904013410	198156	29.41	15040	15150	14400	19400	10460	14930	14655.04	4.28	0	-4539	16676	15802	15366	14492	14056	15585	14275	199	4470	500	10740	10	1	39820883	5814	-21.79	2.42	12	0.50	-670.00	6034.00	26750	20230222	-45.42	9730	20231027	50.05	20000	-27.00	20240117	12070	20.96	20240110	25550	-42.86	20230228	9730	50.05	20231027	1.62	N	032500	500	199 억		1706100	N	N	1492	N	00	N
15	20240228	110346	57	100.00	KSQ150		통신장비	N	N	N	N		N	14730	-200	5	-1.34	2622845800	178962	26.56	15040	15150	14400	19400	10460	14930	14655.71	4.28	0	-103	16676	15802	15366	14492	14056	15585	14275	199	4470	500	10740	10	1	39820883	5866	-21.99	2.44	12	0.45	-670.00	6034.00	26750	20230222	-44.93	9730	20231027	51.39	20000	-26.35	20240117	12070	22.04	20240110	25550	-42.35	20230228	9730	51.39	20231027	1.62	N	032500	500	199 억		1706100	N	N	1492	N	00	N
16	20240228	100400	57	100.00	KSQ150		통신장비	N	N	N	N		N	14450	-480	5	-3.22	2203307670	150230	22.29	15040	15150	14400	19400	10460	14930	14666.04	4.28	0	-2287	16676	15802	15366	14492	14056	15585	14275	199	4470	500	10740	10	1	39820883	5754	-21.57	2.39	12	0.38	-670.00	6034.00	26750	20230222	-45.98	9730	20231027	48.51	20000	-27.75	20240117	12070	19.72	20240110	25550	-43.44	20230228	9730	48.51	20231027	1.62	N	032500	500	199 억		1706100	N	N	1492	N	00	N
17	20240228	090402	57	100.00	KSQ150		통신장비	N	N	N	N		N	15070	140	2	0.94	138700440	9236	1.37	15040	15090	14950	19400	10460	14930	15018.42	4.28	0	-1640	16676	15802	15366	14492	14056	15585	14275	199	4470	500	10740	10	1	39820883	6001	-22.49	2.50	12	0.02	-670.00	6034.00	26750	20230222	-43.66	9730	20231027	54.88	20000	-24.65	20240117	12070	24.86	20240110	25550	-41.02	20230228	9730	54.88	20231027	1.62	N	032500	500	199 억		1706100	N	N	1492	N	00	N
18	20240227	160403	57	100.00	KSQ150		통신장비	N	N	N	N		N	14930	-910	5	-5.74	10410399610	669832	96.00	16240	16240	14930	20550	11090	15840	15542.62	4.39	0	-114078	16480	16160	15750	15430	15020	16320	15590	199	4710	500	11400	10	1	39820883	5945	-22.28	2.47	12	1.68	-670.00	6034.00	27700	20230221	-46.10	9730	20231027	53.44	20000	-25.35	20240117	12070	23.70	20240110	25550	-41.57	20230228	9730	53.44	20231027	1.62	N	032500	500	199 억		1746960	N	N	1492	N	00	N
19	20240227	150402	57	100.00	KSQ150		통신장비	N	N	N	N		N	15000	-840	5	-5.30	9874760810	634028	90.87	16240	16240	14950	20550	11090	15840	15574.45	4.39	0	-107434	16480	16160	15750	15430	15020	16320	15590	199	4710	500	11400	10	1	39820883	5973	-22.39	2.49	12	1.59	-670.00	6034.00	27700	20230221	-45.85	9730	20231027	54.16	20000	-25.00	20240117	12070	24.28	20240110	25550	-41.29	20230228	9730	54.16	20231027	1.62	N	032500	500	199 억		1746960	N	N	1459	N	00	N
20	20240227	140402	57	100.00	KSQ150		통신장비	N	N	N	N		N	15100	-740	5	-4.67	8550575440	545919	78.24	16240	16240	15070	20550	11090	15840	15662.56	4.39	0	-76895	16480	16160	15750	15430	15020	16320	15590	199	4710	500	11400	10	1	39820883	6013	-22.54	2.50	12	1.37	-670.00	6034.00	27700	20230221	-45.49	9730	20231027	55.19	20000	-24.50	20240117	12070	25.10	20240110	25550	-40.90	20230228	9730	55.19	20231027	1.62	N	032500	500	199 억		1746960	N	N	1459	N	00	N
21	20240227	130336	57	100.00	KSQ150		통신장비	N	N	N	N		N	15170	-670	5	-4.23	7866124240	500742	71.77	16240	16240	15070	20550	11090	15840	15708.81	4.39	0	-54196	16480	16160	15750	15430	15020	16320	15590	199	4710	500	11400	10	1	39820883	6041	-22.64	2.51	12	1.26	-670.00	6034.00	27700	20230221	-45.23	9730	20231027	55.91	20000	-24.15	20240117	12070	25.68	20240110	25550	-40.63	20230228	9730	55.91	20231027	1.62	N	032500	500	199 억		1746960	N	N	1459	N	00	N
22	20240227	120405	57	100.00	KSQ150		통신장비	N	N	N	N		N	15190	-650	5	-4.10	7318161540	464663	66.60	16240	16240	15070	20550	11090	15840	15749.30	4.39	0	-33792	16480	16160	15750	15430	15020	16320	15590	199	4710	500	11400	10	1	39820883	6049	-22.67	2.52	12	1.17	-670.00	6034.00	27700	20230221	-45.16	9730	20231027	56.12	20000	-24.05	20240117	12070	25.85	20240110	25550	-40.55	20230228	9730	56.12	20231027	1.62	N	032500	500	199 억		1746960	N	N	1459	N	00	N
23	20240227	110403	57	100.00	KSQ150		통신장비	N	N	N	N		N	15520	-320	5	-2.02	5762454300	362856	52.01	16240	16240	15500	20550	11090	15840	15880.88	4.39	0	-12026	16480	16160	15750	15430	15020	16320	15590	199	4710	500	11400	10	1	39820883	6180	-23.16	2.57	12	0.91	-670.00	6034.00	27700	20230221	-43.97	9730	20231027	59.51	20000	-22.40	20240117	12070	28.58	20240110	25550	-39.26	20230228	9730	59.51	20231027	1.62	N	032500	500	199 억		1746960	N	N	1459	N	00	N
24	20240227	100401	57	100.00	KSQ150		통신장비	N	N	N	N		N	15680	-160	5	-1.01	4779429910	299943	42.99	16240	16240	15650	20550	11090	15840	15934.61	4.39	0	3518	16480	16160	15750	15430	15020	16320	15590	199	4710	500	11400	10	1	39820883	6244	-23.40	2.60	12	0.75	-670.00	6034.00	27700	20230221	-43.39	9730	20231027	61.15	20000	-21.60	20240117	12070	29.91	20240110	25550	-38.63	20230228	9730	61.15	20231027	1.62	N	032500	500	199 억		1746960	N	N	1459	N	00	N
25	20240227	090401	57	100.00	KSQ150		통신장비	N	N	N	N		N	15880	40	2	0.25	1392902010	86543	12.40	16240	16240	15880	20550	11090	15840	16096.32	4.39	0	-4441	16480	16160	15750	15430	15020	16320	15590	199	4710	500	11400	10	1	39820883	6324	-23.70	2.63	12	0.22	-670.00	6034.00	27700	20230221	-42.67	9730	20231027	63.21	20000	-20.60	20240117	12070	31.57	20240110	25550	-37.85	20230228	9730	63.21	20231027	1.62	N	032500	500	199 억		1746960	N	N	1459	N	00	N
26	20240226	160401	57	100.00	KSQ150		통신장비	N	N	N	N		N	15840	190	2	1.21	10913455620	694996	150.03	15650	16070	15340	20300	10960	15650	15702.35	4.56	0	-75220	16283	15966	15413	15096	14543	16125	15255	199	4650	500	11260	10	1	39820883	6308	-23.64	2.63	12	1.75	-670.00	6034.00	27750	20230220	-42.92	9730	20231027	62.80	20000	-20.80	20240117	12070	31.23	20240110	25550	-38.00	20230228	9730	62.80	20231027	1.64	N	032500	500	199 억		1814296	N	N	1459	N	00	N
27	20240226	150400	57	100.00	KSQ150		통신장비	N	N	N	N		N	15780	130	2	0.83	10318185330	657299	141.89	15650	16070	15340	20300	10960	15650	15697.92	4.56	0	-81553	16283	15966	15413	15096	14543	16125	15255	199	4650	500	11260	10	1	39820883	6284	-23.55	2.62	12	1.65	-670.00	6034.00	27750	20230220	-43.14	9730	20231027	62.18	20000	-21.10	20240117	12070	30.74	20240110	25550	-38.24	20230228	9730	62.18	20231027	1.64	N	032500	500	199 억		1814296	N	N	3038	N	00	N
28	20240226	140400	57	100.00	KSQ150		통신장비	N	N	N	N		N	15830	180	2	1.15	6923385890	443109	95.65	15650	15840	15340	20300	10960	15650	15624.52	4.56	0	-63391	16283	15966	15413	15096	14543	16125	15255	199	4650	500	11260	10	1	39820883	6304	-23.63	2.62	12	1.11	-670.00	6034.00	27750	20230220	-42.95	9730	20231027	62.69	20000	-20.85	20240117	12070	31.15	20240110	25550	-38.04	20230228	9730	62.69	20231027	1.64	N	032500	500	199 억		1814296	N	N	3038	N	00	N
29	20240226	130400	57	100.00	KSQ150		통신장비	N	N	N	N		N	15780	130	2	0.83	4528952240	290862	62.79	15650	15810	15340	20300	10960	15650	15570.56	4.56	0	-39509	16283	15966	15413	15096	14543	16125	15255	199	4650	500	11260	10	1	39820883	6284	-23.55	2.62	12	0.73	-670.00	6034.00	27750	20230220	-43.14	9730	20231027	62.18	20000	-21.10	20240117	12070	30.74	20240110	25550	-38.24	20230228	9730	62.18	20231027	1.64	N	032500	500	199 억		1814296	N	N	3038	N	00	N
30	20240226	120358	57	100.00	KSQ150		통신장비	N	N	N	N		N	15520	-130	5	-0.83	3074846040	197327	42.60	15650	15810	15410	20300	10960	15650	15582.20	4.56	0	-14626	16283	15966	15413	15096	14543	16125	15255	199	4650	500	11260	10	1	39820883	6180	-23.16	2.57	12	0.50	-670.00	6034.00	27750	20230220	-44.07	9730	20231027	59.51	20000	-22.40	20240117	12070	28.58	20240110	25550	-39.26	20230228	9730	59.51	20231027	1.64	N	032500	500	199 억		1814296	N	N	3038	N	00	N
31	20240226	110357	57	100.00	KSQ150		통신장비	N	N	N	N		N	15500	-150	5	-0.96	2767016860	177489	38.31	15650	15810	15410	20300	10960	15650	15589.50	4.56	0	-15104	16283	15966	15413	15096	14543	16125	15255	199	4650	500	11260	10	1	39820883	6172	-23.13	2.57	12	0.45	-670.00	6034.00	27750	20230220	-44.14	9730	20231027	59.30	20000	-22.50	20240117	12070	28.42	20240110	25550	-39.33	20230228	9730	59.30	20231027	1.64	N	032500	500	199 억		1814296	N	N	3038	N	00	N
32	20240226	100354	57	100.00	KSQ150		통신장비	N	N	N	N		N	15550	-100	5	-0.64	2161847090	138576	29.91	15650	15810	15410	20300	10960	15650	15600.14	4.56	0	-21665	16283	15966	15413	15096	14543	16125	15255	199	4650	500	11260	10	1	39820883	6192	-23.21	2.58	12	0.35	-670.00	6034.00	27750	20230220	-43.96	9730	20231027	59.82	20000	-22.25	20240117	12070	28.83	20240110	25550	-39.14	20230228	9730	59.82	20231027	1.64	N	032500	500	199 억		1814296	N	N	3038	N	00	N
33	20240226	090354	57	100.00	KSQ150		통신장비	N	N	N	N		N	15500	-150	5	-0.96	354593120	22821	4.93	15650	15700	15410	20300	10960	15650	15533.68	4.56	0	-8343	16283	15966	15413	15096	14543	16125	15255	199	4650	500	11260	10	1	39820883	6172	-23.13	2.57	12	0.06	-670.00	6034.00	27750	20230220	-44.14	9730	20231027	59.30	20000	-22.50	20240117	12070	28.42	20240110	25550	-39.33	20230228	9730	59.30	20231027	1.64	N	032500	500	199 억		1814296	N	N	3038	N	00	N
34	20240223	160357	57	100.00	KSQ150		통신장비	N	N	N	N		N	15650	470	2	3.10	7026374520	458330	147.29	15160	15730	14860	19730	10630	15180	15329.41	4.28	0	48505	15533	15356	15073	14896	14613	15445	14985	199	4550	500	10920	10	1	39820883	6232	-23.36	2.59	12	1.15	-670.00	6034.00	27750	20230220	-43.60	9730	20231027	60.84	20000	-21.75	20240117	12070	29.66	20240110	26550	-41.05	20230223	9730	60.84	20231027	1.64	N	032500	500	199 억		1703510	N	N	3038	N	00	N
35	20240223	150354	57	100.00	KSQ150		통신장비	N	N	N	N		N	15530	350	2	2.31	5455731270	357758	114.97	15160	15540	14860	19730	10630	15180	15249.78	4.28	0	36790	15533	15356	15073	14896	14613	15445	14985	199	4550	500	10920	10	1	39820883	6184	-23.18	2.57	12	0.90	-670.00	6034.00	27750	20230220	-44.04	9730	20231027	59.61	20000	-22.35	20240117	12070	28.67	20240110	26550	-41.51	20230223	9730	59.61	20231027	1.64	N	032500	500	199 억		1703510	N	N	2805	N	00	N
36	20240223	140355	57	100.00	KSQ150		통신장비	N	N	N	N		N	15180	0	3	0.00	3718199540	244914	78.71	15160	15420	14860	19730	10630	15180	15181.65	4.28	0	1991	15533	15356	15073	14896	14613	15445	14985	199	4550	500	10920	10	1	39820883	6045	-22.66	2.52	12	0.62	-670.00	6034.00	27750	20230220	-45.30	9730	20231027	56.01	20000	-24.10	20240117	12070	25.77	20240110	26550	-42.82	20230223	9730	56.01	20231027	1.64	N	032500	500	199 억		1703510	N	N	2805	N	00	N
37	20240223	130353	57	100.00	KSQ150		통신장비	N	N	N	N		N	15160	-20	5	-0.13	3446570040	226981	72.95	15160	15420	14860	19730	10630	15180	15184.40	4.28	0	5691	15533	15356	15073	14896	14613	15445	14985	199	4550	500	10920	10	1	39820883	6037	-22.63	2.51	12	0.57	-670.00	6034.00	27750	20230220	-45.37	9730	20231027	55.81	20000	-24.20	20240117	12070	25.60	20240110	26550	-42.90	20230223	9730	55.81	20231027	1.64	N	032500	500	199 억		1703510	N	N	2805	N	00	N
38	20240223	120354	57	100.00	KSQ150		통신장비	N	N	N	N		N	15240	60	2	0.40	2959345970	194894	62.63	15160	15420	14860	19730	10630	15180	15184.39	4.28	0	8169	15533	15356	15073	14896	14613	15445	14985	199	4550	500	10920	10	1	39820883	6069	-22.75	2.53	12	0.49	-670.00	6034.00	27750	20230220	-45.08	9730	20231027	56.63	20000	-23.80	20240117	12070	26.26	20240110	26550	-42.60	20230223	9730	56.63	20231027	1.64	N	032500	500	199 억		1703510	N	N	2805	N	00	N
39	20240223	110352	57	100.00	KSQ150		통신장비	N	N	N	N		N	15270	90	2	0.59	2441208040	161000	51.74	15160	15420	14860	19730	10630	15180	15162.78	4.28	0	4026	15533	15356	15073	14896	14613	15445	14985	199	4550	500	10920	10	1	39820883	6081	-22.79	2.53	12	0.40	-670.00	6034.00	27750	20230220	-44.97	9730	20231027	56.94	20000	-23.65	20240117	12070	26.51	20240110	26550	-42.49	20230223	9730	56.94	20231027	1.64	N	032500	500	199 억		1703510	N	N	2805	N	00	N
40	20240223	100352	57	100.00	KSQ150		통신장비	N	N	N	N		N	15170	-10	5	-0.07	1432965540	95030	30.54	15160	15330	14860	19730	10630	15180	15079.07	4.28	0	-6853	15533	15356	15073	14896	14613	15445	14985	199	4550	500	10920	10	1	39820883	6041	-22.64	2.51	12	0.24	-670.00	6034.00	27750	20230220	-45.33	9730	20231027	55.91	20000	-24.15	20240117	12070	25.68	20240110	26550	-42.86	20230223	9730	55.91	20231027	1.64	N	032500	500	199 억		1703510	N	N	2805	N	00	N
41	20240223	090352	57	100.00	KSQ150		통신장비	N	N	N	N		N	15190	10	2	0.07	192677270	12686	4.08	15160	15330	15160	19730	10630	15180	15188.19	4.28	0	2831	15533	15356	15073	14896	14613	15445	14985	199	4550	500	10920	10	1	39820883	6049	-22.67	2.52	12	0.03	-670.00	6034.00	27750	20230220	-45.26	9730	20231027	56.12	20000	-24.05	20240117	12070	25.85	20240110	26550	-42.79	20230223	9730	56.12	20231027	1.64	N	032500	500	199 억		1703510	N	N	2805	N	00	N
42	20240222	160346	57	100.00	KSQ150		통신장비	N	N	N	N		N	15180	370	2	2.50	4624126120	307223	113.70	14850	15250	14790	19250	10370	14810	15051.29	4.25	0	6146	15343	15076	14763	14496	14183	14920	14340	199	4440	500	10660	10	1	39820883	6045	-22.66	2.52	12	0.77	-670.00	6034.00	27750	20230220	-45.30	9730	20231027	56.01	20000	-24.10	20240117	12070	25.77	20240110	26750	-43.25	20230222	9730	56.01	20231027	1.64	N	032500	500	199 억		1690551	N	N	2805	N	00	N
43	20240222	150354	57	100.00	KSQ150		통신장비	N	N	N	N		N	15190	380	2	2.57	4210179170	279987	103.62	14850	15220	14790	19250	10370	14810	15037.08	4.25	0	8080	15343	15076	14763	14496	14183	14920	14340	199	4440	500	10660	10	1	39820883	6049	-22.67	2.52	12	0.70	-670.00	6034.00	27750	20230220	-45.26	9730	20231027	56.12	20000	-24.05	20240117	12070	25.85	20240110	26750	-43.21	20230222	9730	56.12	20231027	1.64	N	032500	500	199 억		1690551	N	N	2112	N	00	N
44	20240222	140352	57	100.00	KSQ150		통신장비	N	N	N	N		N	15080	270	2	1.82	3312498440	220465	81.59	14850	15190	14790	19250	10370	14810	15025.09	4.25	0	4470	15343	15076	14763	14496	14183	14920	14340	199	4440	500	10660	10	1	39820883	6005	-22.51	2.50	12	0.55	-670.00	6034.00	27750	20230220	-45.66	9730	20231027	54.98	20000	-24.60	20240117	12070	24.94	20240110	26750	-43.63	20230222	9730	54.98	20231027	1.64	N	032500	500	199 억		1690551	N	N	2112	N	00	N
45	20240222	130345	57	100.00	KSQ150		통신장비	N	N	N	N		N	15130	320	2	2.16	2873323080	191422	70.84	14850	15190	14790	19250	10370	14810	15010.45	4.25	0	3474	15343	15076	14763	14496	14183	14920	14340	199	4440	500	10660	10	1	39820883	6025	-22.58	2.51	12	0.48	-670.00	6034.00	27750	20230220	-45.48	9730	20231027	55.50	20000	-24.35	20240117	12070	25.35	20240110	26750	-43.44	20230222	9730	55.50	20231027	1.64	N	032500	500	199 억		1690551	N	N	2112	N	00	N
46	20240222	120352	57	100.00	KSQ150		통신장비	N	N	N	N		N	15060	250	2	1.69	2327964680	155356	57.50	14850	15140	14790	19250	10370	14810	14984.75	4.25	0	-3066	15343	15076	14763	14496	14183	14920	14340	199	4440	500	10660	10	1	39820883	5997	-22.48	2.50	12	0.39	-670.00	6034.00	27750	20230220	-45.73	9730	20231027	54.78	20000	-24.70	20240117	12070	24.77	20240110	26750	-43.70	20230222	9730	54.78	20231027	1.64	N	032500	500	199 억		1690551	N	N	2112	N	00	N
47	20240222	110349	57	100.00	KSQ150		통신장비	N	N	N	N		N	15060	250	2	1.69	1895009010	126569	46.84	14850	15140	14790	19250	10370	14810	14972.19	4.25	0	-9961	15343	15076	14763	14496	14183	14920	14340	199	4440	500	10660	10	1	39820883	5997	-22.48	2.50	12	0.32	-670.00	6034.00	27750	20230220	-45.73	9730	20231027	54.78	20000	-24.70	20240117	12070	24.77	20240110	26750	-43.70	20230222	9730	54.78	20231027	1.64	N	032500	500	199 억		1690551	N	N	2112	N	00	N
48	20240222	100346	57	100.00	KSQ150		통신장비	N	N	N	N		N	14920	110	2	0.74	1358499560	90736	33.58	14850	15140	14790	19250	10370	14810	14972.07	4.25	0	-11741	15343	15076	14763	14496	14183	14920	14340	199	4440	500	10660	10	1	39820883	5941	-22.27	2.47	12	0.23	-670.00	6034.00	27750	20230220	-46.23	9730	20231027	53.34	20000	-25.40	20240117	12070	23.61	20240110	26750	-44.22	20230222	9730	53.34	20231027	1.64	N	032500	500	199 억		1690551	N	N	2112	N	00	N
49	20240222	090352	57	100.00	KSQ150		통신장비	N	N	N	N		N	14990	180	2	1.22	123653610	8260	3.06	14850	15020	14850	19250	10370	14810	14970.93	4.25	0	-3273	15343	15076	14763	14496	14183	14920	14340	199	4440	500	10660	10	1	39820883	5969	-22.37	2.48	12	0.02	-670.00	6034.00	27750	20230220	-45.98	9730	20231027	54.06	20000	-25.05	20240117	12070	24.19	20240110	26750	-43.96	20230222	9730	54.06	20231027	1.64	N	032500	500	199 억		1690551	N	N	2112	N	00	N
50	20240221	160349	57	100.00	KSQ150		통신장비	N	N	N	N		N	14810	-180	5	-1.20	3954255610	268782	104.89	14840	15030	14450	19480	10500	14990	14711.71	4.30	0	-37518	15503	15246	15073	14816	14643	15160	14730	199	4490	500	10790	10	1	39820883	5897	-22.10	2.45	12	0.67	-670.00	6034.00	27750	20230220	-46.63	9730	20231027	52.21	20000	-25.95	20240117	12070	22.70	20240110	27700	-46.53	20230221	9730	52.21	20231027	1.70	N	032500	500	199 억		1714174	N	N	2112	N	00	N
51	20240221	150345	57	100.00	KSQ150		통신장비	N	N	N	N		N	14770	-220	5	-1.47	3815102200	259385	101.22	14840	15030	14450	19480	10500	14990	14708.25	4.30	0	-36431	15503	15246	15073	14816	14643	15160	14730	199	4490	500	10790	10	1	39820883	5882	-22.04	2.45	12	0.65	-670.00	6034.00	27750	20230220	-46.77	9730	20231027	51.80	20000	-26.15	20240117	12070	22.37	20240110	27700	-46.68	20230221	9730	51.80	20231027	1.70	N	032500	500	199 억		1714174	N	N	3208	N	00	N
52	20240221	140347	57	100.00	KSQ150		통신장비	N	N	N	N		N	15010	20	2	0.13	3259540190	221957	86.62	14840	15030	14450	19480	10500	14990	14685.45	4.30	0	-31079	15503	15246	15073	14816	14643	15160	14730	199	4490	500	10790	10	1	39820883	5977	-22.40	2.49	12	0.56	-670.00	6034.00	27750	20230220	-45.91	9730	20231027	54.27	20000	-24.95	20240117	12070	24.36	20240110	27700	-45.81	20230221	9730	54.27	20231027	1.70	N	032500	500	199 억		1714174	N	N	3208	N	00	N
53	20240221	130347	57	100.00	KSQ150		통신장비	N	N	N	N		N	14640	-350	5	-2.33	2668261870	182151	71.08	14840	14910	14450	19480	10500	14990	14648.61	4.30	0	-23058	15503	15246	15073	14816	14643	15160	14730	199	4490	500	10790	10	1	39820883	5830	-21.85	2.43	12	0.46	-670.00	6034.00	27750	20230220	-47.24	9730	20231027	50.46	20000	-26.80	20240117	12070	21.29	20240110	27700	-47.15	20230221	9730	50.46	20231027	1.70	N	032500	500	199 억		1714174	N	N	3208	N	00	N
54	20240221	120348	57	100.00	KSQ150		통신장비	N	N	N	N		N	14750	-240	5	-1.60	2256056800	154012	60.10	14840	14910	14450	19480	10500	14990	14648.56	4.30	0	-22512	15503	15246	15073	14816	14643	15160	14730	199	4490	500	10790	10	1	39820883	5874	-22.01	2.44	12	0.39	-670.00	6034.00	27750	20230220	-46.85	9730	20231027	51.59	20000	-26.25	20240117	12070	22.20	20240110	27700	-46.75	20230221	9730	51.59	20231027	1.70	N	032500	500	199 억		1714174	N	N	3208	N	00	N
55	20240221	110349	57	100.00	KSQ150		통신장비	N	N	N	N		N	14730	-260	5	-1.73	1987978830	135815	53.00	14840	14910	14450	19480	10500	14990	14637.39	4.30	0	-22618	15503	15246	15073	14816	14643	15160	14730	199	4490	500	10790	10	1	39820883	5866	-21.99	2.44	12	0.34	-670.00	6034.00	27750	20230220	-46.92	9730	20231027	51.39	20000	-26.35	20240117	12070	22.04	20240110	27700	-46.82	20230221	9730	51.39	20231027	1.70	N	032500	500	199 억		1714174	N	N	3208	N	00	N
56	20240221	100347	57	100.00	KSQ150		통신장비	N	N	N	N		N	14730	-260	5	-1.73	1439973580	98742	38.53	14840	14840	14450	19480	10500	14990	14583.17	4.30	0	-25098	15503	15246	15073	14816	14643	15160	14730	199	4490	500	10790	10	1	39820883	5866	-21.99	2.44	12	0.25	-670.00	6034.00	27750	20230220	-46.92	9730	20231027	51.39	20000	-26.35	20240117	12070	22.04	20240110	27700	-46.82	20230221	9730	51.39	20231027	1.70	N	032500	500	199 억		1714174	N	N	3208	N	00	N
57	20240221	090344	57	100.00	KSQ150		통신장비	N	N	N	N		N	14520	-470	5	-3.14	234069760	15951	6.22	14840	14840	14510	19480	10500	14990	14674.18	4.30	0	-9501	15503	15246	15073	14816	14643	15160	14730	199	4490	500	10790	10	1	39820883	5782	-21.67	2.41	12	0.04	-670.00	6034.00	27750	20230220	-47.68	9730	20231027	49.23	20000	-27.40	20240117	12070	20.30	20240110	27700	-47.58	20230221	9730	49.23	20231027	1.70	N	032500	500	199 억		1714174	N	N	3208	N	00	N
58	20240220	160341	57	100.00	KSQ150		통신장비	N	N	N	N		N	14990	-190	5	-1.25	3836510760	255063	50.63	15060	15330	14900	19730	10630	15180	15041.30	4.26	0	6078	15933	15556	14893	14516	13853	15745	14705	199	4550	500	10920	10	1	39820883	5969	-22.37	2.48	12	0.64	-670.00	6034.00	27750	20230220	-45.98	9730	20231027	54.06	20000	-25.05	20240117	12070	24.19	20240110	27750	-45.98	20230220	9730	54.06	20231027	1.73	N	032500	500	199 억		1695094	N	N	3208	N	00	N
59	20240220	150344	57	100.00	KSQ150		통신장비	N	N	N	N		N	14960	-220	5	-1.45	3631281410	241380	47.91	15060	15330	14900	19730	10630	15180	15043.67	4.26	0	8126	15933	15556	14893	14516	13853	15745	14705	199	4550	500	10920	10	1	39820883	5957	-22.33	2.48	12	0.61	-670.00	6034.00	27750	20230220	-46.09	9730	20231027	53.75	20000	-25.20	20240117	12070	23.94	20240110	27750	-46.09	20230220	9730	53.75	20231027	1.73	N	032500	500	199 억		1695094	N	N	1013	N	00	N
60	20240220	140344	57	100.00	KSQ150		통신장비	N	N	N	N		N	15000	-180	5	-1.19	3257350490	216406	42.96	15060	15330	14900	19730	10630	15180	15051.86	4.26	0	7663	15933	15556	14893	14516	13853	15745	14705	199	4550	500	10920	10	1	39820883	5973	-22.39	2.49	12	0.54	-670.00	6034.00	27750	20230220	-45.95	9730	20231027	54.16	20000	-25.00	20240117	12070	24.28	20240110	27750	-45.95	20230220	9730	54.16	20231027	1.73	N	032500	500	199 억		1695094	N	N	1013	N	00	N
61	20240220	130346	57	100.00	KSQ150		통신장비	N	N	N	N		N	15030	-150	5	-0.99	3018508880	200499	39.80	15060	15330	14900	19730	10630	15180	15054.80	4.26	0	6201	15933	15556	14893	14516	13853	15745	14705	199	4550	500	10920	10	1	39820883	5985	-22.43	2.49	12	0.50	-670.00	6034.00	27750	20230220	-45.84	9730	20231027	54.47	20000	-24.85	20240117	12070	24.52	20240110	27750	-45.84	20230220	9730	54.47	20231027	1.73	N	032500	500	199 억		1695094	N	N	1013	N	00	N
62	20240220	120343	57	100.00	KSQ150		통신장비	N	N	N	N		N	15080	-100	5	-0.66	2764540200	183607	36.45	15060	15330	14900	19730	10630	15180	15056.64	4.26	0	7399	15933	15556	14893	14516	13853	15745	14705	199	4550	500	10920	10	1	39820883	6005	-22.51	2.50	12	0.46	-670.00	6034.00	27750	20230220	-45.66	9730	20231027	54.98	20000	-24.60	20240117	12070	24.94	20240110	27750	-45.66	20230220	9730	54.98	20231027	1.73	N	032500	500	199 억		1695094	N	N	1013	N	00	N
63	20240220	110344	57	100.00	KSQ150		통신장비	N	N	N	N		N	15070	-110	5	-0.72	2471690440	164113	32.58	15060	15330	14900	19730	10630	15180	15060.70	4.26	0	4574	15933	15556	14893	14516	13853	15745	14705	199	4550	500	10920	10	1	39820883	6001	-22.49	2.50	12	0.41	-670.00	6034.00	27750	20230220	-45.69	9730	20231027	54.88	20000	-24.65	20240117	12070	24.86	20240110	27750	-45.69	20230220	9730	54.88	20231027	1.73	N	032500	500	199 억		1695094	N	N	1013	N	00	N
64	20240220	100333	57	100.00	KSQ150		통신장비	N	N	N	N		N	14920	-260	5	-1.71	1954431790	129806	25.77	15060	15330	14900	19730	10630	15180	15056.28	4.26	0	3615	15933	15556	14893	14516	13853	15745	14705	199	4550	500	10920	10	1	39820883	5941	-22.27	2.47	12	0.33	-670.00	6034.00	27750	20230220	-46.23	9730	20231027	53.34	20000	-25.40	20240117	12070	23.61	20240110	27750	-46.23	20230220	9730	53.34	20231027	1.73	N	032500	500	199 억		1695094	N	N	1013	N	00	N
65	20240220	090346	57	100.00	KSQ150		통신장비	N	N	N	N		N	15210	30	2	0.20	397137810	26107	5.18	15060	15330	15030	19730	10630	15180	15212.29	4.26	0	7872	15933	15556	14893	14516	13853	15745	14705	199	4550	500	10920	10	1	39820883	6057	-22.70	2.52	12	0.07	-670.00	6034.00	27750	20230220	-45.19	9730	20231027	56.32	20000	-23.95	20240117	12070	26.01	20240110	27750	-45.19	20230220	9730	56.32	20231027	1.73	N	032500	500	199 억		1695094	N	N	1013	N	00	N
66	20240219	160344	57	100.00	KSQ150		통신장비	N	N	N	N		N	15180	960	2	6.75	7456434600	498358	143.76	14250	15270	14230	18480	9960	14220	14961.95	3.99	0	105847	14586	14402	14246	14062	13906	14325	13985	199	4260	500	10230	10	1	39820883	6045	-22.66	2.52	12	1.25	-670.00	6034.00	27750	20230220	-45.30	9730	20231027	56.01	20000	-24.10	20240117	12070	25.77	20240110	27750	-45.30	20230220	9730	56.01	20231027	1.70	N	032500	500	199 억		1589108	N	N	1013	N	00	N
67	20240219	150346	57	100.00	KSQ150		통신장비	N	N	N	N		N	15080	860	2	6.05	6838589260	457591	132.00	14250	15270	14230	18480	9960	14220	14944.83	3.99	0	96064	14586	14402	14246	14062	13906	14325	13985	199	4260	500	10230	10	1	39820883	6005	-22.51	2.50	12	1.15	-670.00	6034.00	27750	20230220	-45.66	9730	20231027	54.98	20000	-24.60	20240117	12070	24.94	20240110	27750	-45.66	20230220	9730	54.98	20231027	1.70	N	032500	500	199 억		1589108	N	N	723	N	00	N
68	20240219	140346	57	100.00	KSQ150		통신장비	N	N	N	N		N	14990	770	2	5.41	5977637950	400453	115.52	14250	15270	14230	18480	9960	14220	14927.26	3.99	0	81668	14586	14402	14246	14062	13906	14325	13985	199	4260	500	10230	10	1	39820883	5969	-22.37	2.48	12	1.01	-670.00	6034.00	27750	20230220	-45.98	9730	20231027	54.06	20000	-25.05	20240117	12070	24.19	20240110	27750	-45.98	20230220	9730	54.06	20231027	1.70	N	032500	500	199 억		1589108	N	N	723	N	00	N
69	20240219	130346	57	100.00	KSQ150		통신장비	N	N	N	N		N	15010	790	2	5.56	5591672600	374653	108.07	14250	15270	14230	18480	9960	14220	14925.01	3.99	0	78868	14586	14402	14246	14062	13906	14325	13985	199	4260	500	10230	10	1	39820883	5977	-22.40	2.49	12	0.94	-670.00	6034.00	27750	20230220	-45.91	9730	20231027	54.27	20000	-24.95	20240117	12070	24.36	20240110	27750	-45.91	20230220	9730	54.27	20231027	1.70	N	032500	500	199 억		1589108	N	N	723	N	00	N
70	20240219	120345	57	100.00	KSQ150		통신장비	N	N	N	N		N	15020	800	2	5.63	4838376380	324681	93.66	14250	15270	14230	18480	9960	14220	14902.02	3.99	0	73802	14586	14402	14246	14062	13906	14325	13985	199	4260	500	10230	10	1	39820883	5981	-22.42	2.49	12	0.82	-670.00	6034.00	27750	20230220	-45.87	9730	20231027	54.37	20000	-24.90	20240117	12070	24.44	20240110	27750	-45.87	20230220	9730	54.37	20231027	1.70	N	032500	500	199 억		1589108	N	N	723	N	00	N
71	20240219	110344	57	100.00	KSQ150		통신장비	N	N	N	N		N	14970	750	2	5.27	4301785920	288909	83.34	14250	15270	14230	18480	9960	14220	14889.86	3.99	0	65430	14586	14402	14246	14062	13906	14325	13985	199	4260	500	10230	10	1	39820883	5961	-22.34	2.48	12	0.73	-670.00	6034.00	27750	20230220	-46.05	9730	20231027	53.85	20000	-25.15	20240117	12070	24.03	20240110	27750	-46.05	20230220	9730	53.85	20231027	1.70	N	032500	500	199 억		1589108	N	N	723	N	00	N
72	20240219	100342	57	100.00	KSQ150		통신장비	N	N	N	N		N	14820	600	2	4.22	2438280880	165096	47.62	14250	14970	14230	18480	9960	14220	14769.00	3.99	0	38307	14586	14402	14246	14062	13906	14325	13985	199	4260	500	10230	10	1	39820883	5901	-22.12	2.46	12	0.41	-670.00	6034.00	27750	20230220	-46.59	9730	20231027	52.31	20000	-25.90	20240117	12070	22.78	20240110	27750	-46.59	20230220	9730	52.31	20231027	1.70	N	032500	500	199 억		1589108	N	N	723	N	00	N
73	20240219	090344	57	100.00	KSQ150		통신장비	N	N	N	N		N	14410	190	2	1.34	163824560	11447	3.30	14250	14410	14230	18480	9960	14220	14311.90	3.99	0	1350	14586	14402	14246	14062	13906	14325	13985	199	4260	500	10230	10	1	39820883	5738	-21.51	2.39	12	0.03	-670.00	6034.00	27750	20230220	-48.07	9730	20231027	48.10	20000	-27.95	20240117	12070	19.39	20240110	27750	-48.07	20230220	9730	48.10	20231027	1.70	N	032500	500	199 억		1589108	N	N	723	N	00	N
74	20240216	160341	57	100.00	KSQ150		통신장비	N	N	N	N		N	14220	-180	5	-1.25	4900193890	344471	50.45	14330	14430	14090	18720	10080	14400	14225.27	3.93	0	8586	15973	15186	14693	13906	13413	14940	13660	199	4320	500	10360	10	1	39820883	5663	-21.22	2.36	12	0.87	-670.00	6034.00	28150	20230210	-49.48	9730	20231027	46.15	20000	-28.90	20240117	12070	17.81	20240110	27750	-48.76	20230220	9730	46.15	20231027	1.69	N	032500	500	199 억		1563324	N	N	723	N	00	N
75	20240216	150342	57	100.00	KSQ150		통신장비	N	N	N	N		N	14270	-130	5	-0.90	4539485220	319180	46.75	14330	14430	14090	18720	10080	14400	14222.32	3.93	0	6685	15973	15186	14693	13906	13413	14940	13660	199	4320	500	10360	10	1	39820883	5682	-21.30	2.36	12	0.80	-670.00	6034.00	28150	20230210	-49.31	9730	20231027	46.66	20000	-28.65	20240117	12070	18.23	20240110	27750	-48.58	20230220	9730	46.66	20231027	1.69	N	032500	500	199 억		1563324	N	N	2210	N	00	N
76	20240216	140345	57	100.00	KSQ150		통신장비	N	N	N	N		N	14280	-120	5	-0.83	3947344820	277634	40.66	14330	14430	14090	18720	10080	14400	14217.79	3.93	0	577	15973	15186	14693	13906	13413	14940	13660	199	4320	500	10360	10	1	39820883	5686	-21.31	2.37	12	0.70	-670.00	6034.00	28150	20230210	-49.27	9730	20231027	46.76	20000	-28.60	20240117	12070	18.31	20240110	27750	-48.54	20230220	9730	46.76	20231027	1.69	N	032500	500	199 억		1563324	N	N	2210	N	00	N
77	20240216	130341	57	100.00	KSQ150		통신장비	N	N	N	N		N	14110	-290	5	-2.01	3449806140	242709	35.55	14330	14430	14090	18720	10080	14400	14213.74	3.93	0	-6061	15973	15186	14693	13906	13413	14940	13660	199	4320	500	10360	10	1	39820883	5619	-21.06	2.34	12	0.61	-670.00	6034.00	28150	20230210	-49.88	9730	20231027	45.02	20000	-29.45	20240117	12070	16.90	20240110	27750	-49.15	20230220	9730	45.02	20231027	1.69	N	032500	500	199 억		1563324	N	N	2210	N	00	N
78	20240216	120343	57	100.00	KSQ150		통신장비	N	N	N	N		N	14160	-240	5	-1.67	2770342540	194670	28.51	14330	14430	14090	18720	10080	14400	14230.95	3.93	0	-19234	15973	15186	14693	13906	13413	14940	13660	199	4320	500	10360	10	1	39820883	5639	-21.13	2.35	12	0.49	-670.00	6034.00	28150	20230210	-49.70	9730	20231027	45.53	20000	-29.20	20240117	12070	17.32	20240110	27750	-48.97	20230220	9730	45.53	20231027	1.69	N	032500	500	199 억		1563324	N	N	2210	N	00	N
79	20240216	110344	57	100.00	KSQ150		통신장비	N	N	N	N		N	14110	-290	5	-2.01	2366321220	166168	24.34	14330	14430	14090	18720	10080	14400	14240.52	3.93	0	-25560	15973	15186	14693	13906	13413	14940	13660	199	4320	500	10360	10	1	39820883	5619	-21.06	2.34	12	0.42	-670.00	6034.00	28150	20230210	-49.88	9730	20231027	45.02	20000	-29.45	20240117	12070	16.90	20240110	27750	-49.15	20230220	9730	45.02	20231027	1.69	N	032500	500	199 억		1563324	N	N	2210	N	00	N
80	20240216	100341	57	100.00	KSQ150		통신장비	N	N	N	N		N	14310	-90	5	-0.62	1274226500	89144	13.06	14330	14430	14180	18720	10080	14400	14294.00	3.93	0	-12204	15973	15186	14693	13906	13413	14940	13660	199	4320	500	10360	10	1	39820883	5698	-21.36	2.37	12	0.22	-670.00	6034.00	28150	20230210	-49.17	9730	20231027	47.07	20000	-28.45	20240117	12070	18.56	20240110	27750	-48.43	20230220	9730	47.07	20231027	1.69	N	032500	500	199 억		1563324	N	N	2210	N	00	N
81	20240216	090338	57	100.00	KSQ150		통신장비	N	N	N	N		N	14230	-170	5	-1.18	320677770	22491	3.29	14330	14360	14180	18720	10080	14400	14257.92	3.93	0	1410	15973	15186	14693	13906	13413	14940	13660	199	4320	500	10360	10	1	39820883	5667	-21.24	2.36	12	0.06	-670.00	6034.00	28150	20230210	-49.45	9730	20231027	46.25	20000	-28.85	20240117	12070	17.90	20240110	27750	-48.72	20230220	9730	46.25	20231027	1.69	N	032500	500	199 억		1563324	N	N	2210	N	00	N
82	20240215	160340	57	100.00	KSQ150		통신장비	N	N	N	N		N	14400	-890	5	-5.82	9965057290	676336	286.83	15300	15480	14200	19870	10710	15290	14734.27	4.10	0	-53785	15710	15500	15220	15010	14730	15605	15115	199	4580	500	11000	10	1	39820883	5734	-21.49	2.39	12	1.70	-670.00	6034.00	28300	20230209	-49.12	9730	20231027	48.00	20000	-28.00	20240117	12070	19.30	20240110	27750	-48.11	20230220	9730	48.00	20231027	1.69	N	032500	500	199 억		1631562	N	N	2210	N	00	N
83	20240215	150342	57	100.00	KSQ150		통신장비	N	N	N	N		N	14430	-860	5	-5.62	9452708920	640775	271.75	15300	15480	14200	19870	10710	15290	14751.99	4.10	0	-46510	15710	15500	15220	15010	14730	15605	15115	199	4580	500	11000	10	1	39820883	5746	-21.54	2.39	12	1.61	-670.00	6034.00	28300	20230209	-49.01	9730	20231027	48.30	20000	-27.85	20240117	12070	19.55	20240110	27750	-48.00	20230220	9730	48.30	20231027	1.69	N	032500	500	199 억		1631562	N	N	2538	N	00	N
84	20240215	140339	57	100.00	KSQ150		통신장비	N	N	N	N		N	14520	-770	5	-5.04	6585605630	441050	187.04	15300	15480	14500	19870	10710	15290	14931.65	4.10	0	-69589	15710	15500	15220	15010	14730	15605	15115	199	4580	500	11000	10	1	39820883	5782	-21.67	2.41	12	1.11	-670.00	6034.00	28300	20230209	-48.69	9730	20231027	49.23	20000	-27.40	20240117	12070	20.30	20240110	27750	-47.68	20230220	9730	49.23	20231027	1.69	N	032500	500	199 억		1631562	N	N	2538	N	00	N
85	20240215	130339	57	100.00	KSQ150		통신장비	N	N	N	N		N	14880	-410	5	-2.68	4312412380	286257	121.40	15300	15480	14860	19870	10710	15290	15064.83	4.10	0	-41156	15710	15500	15220	15010	14730	15605	15115	199	4580	500	11000	10	1	39820883	5925	-22.21	2.47	12	0.72	-670.00	6034.00	28300	20230209	-47.42	9730	20231027	52.93	20000	-25.60	20240117	12070	23.28	20240110	27750	-46.38	20230220	9730	52.93	20231027	1.69	N	032500	500	199 억		1631562	N	N	2538	N	00	N
86	20240215	120341	57	100.00	KSQ150		통신장비	N	N	N	N		N	14960	-330	5	-2.16	3235649500	214011	90.76	15300	15480	14950	19870	10710	15290	15119.08	4.10	0	-20099	15710	15500	15220	15010	14730	15605	15115	199	4580	500	11000	10	1	39820883	5957	-22.33	2.48	12	0.54	-670.00	6034.00	28300	20230209	-47.14	9730	20231027	53.75	20000	-25.20	20240117	12070	23.94	20240110	27750	-46.09	20230220	9730	53.75	20231027	1.69	N	032500	500	199 억		1631562	N	N	2538	N	00	N
87	20240215	110338	57	100.00	KSQ150		통신장비	N	N	N	N		N	14990	-300	5	-1.96	2500853750	164936	69.95	15300	15480	14990	19870	10710	15290	15162.57	4.10	0	-9461	15710	15500	15220	15010	14730	15605	15115	199	4580	500	11000	10	1	39820883	5969	-22.37	2.48	12	0.41	-670.00	6034.00	28300	20230209	-47.03	9730	20231027	54.06	20000	-25.05	20240117	12070	24.19	20240110	27750	-45.98	20230220	9730	54.06	20231027	1.69	N	032500	500	199 억		1631562	N	N	2538	N	00	N
88	20240215	100339	57	100.00	KSQ150		통신장비	N	N	N	N		N	15170	-120	5	-0.78	1305133510	85416	36.22	15300	15480	15150	19870	10710	15290	15279.73	4.10	0	-4438	15710	15500	15220	15010	14730	15605	15115	199	4580	500	11000	10	1	39820883	6041	-22.64	2.51	12	0.21	-670.00	6034.00	28300	20230209	-46.40	9730	20231027	55.91	20000	-24.15	20240117	12070	25.68	20240110	27750	-45.33	20230220	9730	55.91	20231027	1.69	N	032500	500	199 억		1631562	N	N	2538	N	00	N
89	20240215	090336	57	100.00	KSQ150		통신장비	N	N	N	N		N	15340	50	2	0.33	222069620	14494	6.15	15300	15380	15280	19870	10710	15290	15321.49	4.10	0	-1857	15710	15500	15220	15010	14730	15605	15115	199	4580	500	11000	10	1	39820883	6109	-22.90	2.54	12	0.04	-670.00	6034.00	28300	20230209	-45.80	9730	20231027	57.66	20000	-23.30	20240117	12070	27.09	20240110	27750	-44.72	20230220	9730	57.66	20231027	1.69	N	032500	500	199 억		1631562	N	N	2538	N	00	N
90	20240214	160336	57	100.00	KSQ150		통신장비	N	N	N	N		N	15290	70	2	0.46	3548168760	234695	83.27	15070	15430	14940	19780	10660	15220	15117.09	4.24	0	-22371	15673	15446	15273	15046	14873	15360	14960	199	4560	500	10950	10	1	39820883	6089	-22.82	2.53	12	0.59	-670.00	6034.00	28300	20230209	-45.97	9730	20231027	57.14	20000	-23.55	20240117	12070	26.68	20240110	27750	-44.90	20230220	9730	57.14	20231027	1.70	N	032500	500	199 억		1686449	N	N	2538	N	00	N
91	20240214	150337	57	100.00	KSQ150		통신장비	N	N	N	N		N	15290	70	2	0.46	3268511740	216413	76.79	15070	15430	14940	19780	10660	15220	15102.17	4.24	0	-17702	15673	15446	15273	15046	14873	15360	14960	199	4560	500	10950	10	1	39820883	6089	-22.82	2.53	12	0.54	-670.00	6034.00	28300	20230209	-45.97	9730	20231027	57.14	20000	-23.55	20240117	12070	26.68	20240110	27750	-44.90	20230220	9730	57.14	20231027	1.70	N	032500	500	199 억		1686449	N	N	1811	N	00	N
92	20240214	140335	57	100.00	KSQ150		통신장비	N	N	N	N		N	15320	100	2	0.66	2830795640	187820	66.64	15070	15430	14940	19780	10660	15220	15070.46	4.24	0	-10585	15673	15446	15273	15046	14873	15360	14960	199	4560	500	10950	10	1	39820883	6101	-22.87	2.54	12	0.47	-670.00	6034.00	28300	20230209	-45.87	9730	20231027	57.45	20000	-23.40	20240117	12070	26.93	20240110	27750	-44.79	20230220	9730	57.45	20231027	1.70	N	032500	500	199 억		1686449	N	N	1811	N	00	N
93	20240214	130337	57	100.00	KSQ150		통신장비	N	N	N	N		N	15150	-70	5	-0.46	2514405740	167079	59.28	15070	15200	14940	19780	10660	15220	15047.40	4.24	0	-9650	15673	15446	15273	15046	14873	15360	14960	199	4560	500	10950	10	1	39820883	6033	-22.61	2.51	12	0.42	-670.00	6034.00	28300	20230209	-46.47	9730	20231027	55.70	20000	-24.25	20240117	12070	25.52	20240110	27750	-45.41	20230220	9730	55.70	20231027	1.70	N	032500	500	199 억		1686449	N	N	1811	N	00	N
94	20240214	120335	57	100.00	KSQ150		통신장비	N	N	N	N		N	15090	-130	5	-0.85	2287820570	152126	53.98	15070	15200	14940	19780	10660	15220	15036.88	4.24	0	-14488	15673	15446	15273	15046	14873	15360	14960	199	4560	500	10950	10	1	39820883	6009	-22.52	2.50	12	0.38	-670.00	6034.00	28300	20230209	-46.68	9730	20231027	55.09	20000	-24.55	20240117	12070	25.02	20240110	27750	-45.62	20230220	9730	55.09	20231027	1.70	N	032500	500	199 억		1686449	N	N	1811	N	00	N
95	20240214	110338	57	100.00	KSQ150		통신장비	N	N	N	N		N	15020	-200	5	-1.31	2065953470	137375	48.74	15070	15200	14940	19780	10660	15220	15036.45	4.24	0	-14465	15673	15446	15273	15046	14873	15360	14960	199	4560	500	10950	10	1	39820883	5981	-22.42	2.49	12	0.34	-670.00	6034.00	28300	20230209	-46.93	9730	20231027	54.37	20000	-24.90	20240117	12070	24.44	20240110	27750	-45.87	20230220	9730	54.37	20231027	1.70	N	032500	500	199 억		1686449	N	N	1811	N	00	N
96	20240214	090332	57	100.00	KSQ150		통신장비	N	N	N	N		N	15020	-200	5	-1.31	290536450	19333	6.86	15070	15080	14940	19780	10660	15220	15008.91	4.24	0	-3786	15673	15446	15273	15046	14873	15360	14960	199	4560	500	10950	10	1	39820883	5981	-22.42	2.49	12	0.05	-670.00	6034.00	28300	20230209	-46.93	9730	20231027	54.37	20000	-24.90	20240117	12070	24.44	20240110	27750	-45.87	20230220	9730	54.37	20231027	1.70	N	032500	500	199 억		1686449	N	N	1811	N	00	N
97	20240213	160332	57	100.00	KSQ150		통신장비	N	N	N	N		N	15220	80	2	0.53	4227702240	276554	88.86	15300	15500	15100	19680	10600	15140	15287.16	4.13	0	12895	15620	15380	15190	14950	14760	15500	15070	199	4540	500	10900	10	1	39820883	6061	-22.72	2.52	12	0.69	-670.00	6034.00	28300	20230209	-46.22	9730	20231027	56.42	20000	-23.90	20240117	12070	26.10	20240110	27750	-45.15	20230220	9730	56.42	20231027	1.74	N	032500	500	199 억		1646214	N	N	1811	N	00	N
98	20240213	150330	57	100.00	KSQ150		통신장비	N	N	N	N		N	15290	150	2	0.99	3934733100	257331	82.69	15300	15500	15100	19680	10600	15140	15290.55	4.13	0	16581	15620	15380	15190	14950	14760	15500	15070	199	4540	500	10900	10	1	39820883	6089	-22.82	2.53	12	0.65	-670.00	6034.00	28300	20230209	-45.97	9730	20231027	57.14	20000	-23.55	20240117	12070	26.68	20240110	27750	-44.90	20230220	9730	57.14	20231027	1.74	N	032500	500	199 억		1646214	N	N	500	N	00	N
99	20240213	140338	57	100.00	KSQ150		통신장비	N	N	N	N		N	15280	140	2	0.92	3319037890	216927	69.70	15300	15500	15100	19680	10600	15140	15300.25	4.13	0	20058	15620	15380	15190	14950	14760	15500	15070	199	4540	500	10900	10	1	39820883	6085	-22.81	2.53	12	0.54	-670.00	6034.00	28300	20230209	-46.01	9730	20231027	57.04	20000	-23.60	20240117	12070	26.59	20240110	27750	-44.94	20230220	9730	57.04	20231027	1.74	N	032500	500	199 억		1646214	N	N	500	N	00	N
100	20240213	130334	57	100.00	KSQ150		통신장비	N	N	N	N		N	15270	130	2	0.86	2956573300	193237	62.09	15300	15500	15100	19680	10600	15140	15300.25	4.13	0	22051	15620	15380	15190	14950	14760	15500	15070	199	4540	500	10900	10	1	39820883	6081	-22.79	2.53	12	0.49	-670.00	6034.00	28300	20230209	-46.04	9730	20231027	56.94	20000	-23.65	20240117	12070	26.51	20240110	27750	-44.97	20230220	9730	56.94	20231027	1.74	N	032500	500	199 억		1646214	N	N	500	N	00	N
101	20240213	120336	57	100.00	KSQ150		통신장비	N	N	N	N		N	15450	310	2	2.05	2517300910	164684	52.92	15300	15500	15100	19680	10600	15140	15285.64	4.13	0	23654	15620	15380	15190	14950	14760	15500	15070	199	4540	500	10900	10	1	39820883	6152	-23.06	2.56	12	0.41	-670.00	6034.00	28300	20230209	-45.41	9730	20231027	58.79	20000	-22.75	20240117	12070	28.00	20240110	27750	-44.32	20230220	9730	58.79	20231027	1.74	N	032500	500	199 억		1646214	N	N	500	N	00	N
102	20240213	110336	57	100.00	KSQ150		통신장비	N	N	N	N		N	15230	90	2	0.59	1782643610	116839	37.54	15300	15420	15100	19680	10600	15140	15257.27	4.13	0	15674	15620	15380	15190	14950	14760	15500	15070	199	4540	500	10900	10	1	39820883	6065	-22.73	2.52	12	0.29	-670.00	6034.00	28300	20230209	-46.18	9730	20231027	56.53	20000	-23.85	20240117	12070	26.18	20240110	27750	-45.12	20230220	9730	56.53	20231027	1.74	N	032500	500	199 억		1646214	N	N	500	N	00	N
103	20240213	100307	57	100.00	KSQ150		통신장비	N	N	N	N		N	15270	130	2	0.86	1370349040	89798	28.85	15300	15420	15100	19680	10600	15140	15260.35	4.13	0	18297	15620	15380	15190	14950	14760	15500	15070	199	4540	500	10900	10	1	39820883	6081	-22.79	2.53	12	0.23	-670.00	6034.00	28300	20230209	-46.04	9730	20231027	56.94	20000	-23.65	20240117	12070	26.51	20240110	27750	-44.97	20230220	9730	56.94	20231027	1.74	N	032500	500	199 억		1646214	N	N	500	N	00	N