KissMeData/178320/price/prices-20240401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240430	160929	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	24700	-1200	5	-4.63	18580342000	742244	44.76	25950	25950	24400	33650	18150	25900	25032.44	10.47	0	-19596	27766	26832	24966	24032	22166	27300	24500	188	7750	500	19160	50	1	37580642	9282	-41.17	1.83	12	1.98	-600.00	13461.00	27950	20240426	-11.63	14510	20230822	70.23	27950	-11.63	20240426	17870	38.22	20240102	27950	-11.63	20240426	14510	70.23	20230822	3.08	N	178320	500	187 억		3933974	N	N	3982	N	00	N
3	20240430	150941	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	24800	-1100	5	-4.25	17059071900	680623	41.05	25950	25950	24400	33650	18150	25900	25063.35	10.47	0	-26165	27766	26832	24966	24032	22166	27300	24500	188	7750	500	19160	50	1	37580642	9320	-41.33	1.84	12	1.81	-600.00	13461.00	27950	20240426	-11.27	14510	20230822	70.92	27950	-11.27	20240426	17870	38.78	20240102	27950	-11.27	20240426	14510	70.92	20230822	3.08	N	178320	500	187 억		3933974	N	N	803	N	00	N
4	20240430	140940	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	24850	-1050	5	-4.05	15900046700	634023	38.24	25950	25950	24400	33650	18150	25900	25077.44	10.47	0	-26517	27766	26832	24966	24032	22166	27300	24500	188	7750	500	19160	50	1	37580642	9339	-41.42	1.85	12	1.69	-600.00	13461.00	27950	20240426	-11.09	14510	20230822	71.26	27950	-11.09	20240426	17870	39.06	20240102	27950	-11.09	20240426	14510	71.26	20230822	3.08	N	178320	500	187 억		3933974	N	N	803	N	00	N
5	20240430	130938	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	25150	-750	5	-2.90	14872343650	592914	35.76	25950	25950	24400	33650	18150	25900	25082.85	10.47	0	-25280	27766	26832	24966	24032	22166	27300	24500	188	7750	500	19160	50	1	37580642	9452	-41.92	1.87	12	1.58	-600.00	13461.00	27950	20240426	-10.02	14510	20230822	73.33	27950	-10.02	20240426	17870	40.74	20240102	27950	-10.02	20240426	14510	73.33	20230822	3.08	N	178320	500	187 억		3933974	N	N	803	N	00	N
6	20240430	120938	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	24900	-1000	5	-3.86	13666411950	544786	32.85	25950	25950	24400	33650	18150	25900	25085.16	10.47	0	-4846	27766	26832	24966	24032	22166	27300	24500	188	7750	500	19160	50	1	37580642	9358	-41.50	1.85	12	1.45	-600.00	13461.00	27950	20240426	-10.91	14510	20230822	71.61	27950	-10.91	20240426	17870	39.34	20240102	27950	-10.91	20240426	14510	71.61	20230822	3.08	N	178320	500	187 억		3933974	N	N	803	N	00	N
7	20240430	110935	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	24900	-1000	5	-3.86	12316596750	490354	29.57	25950	25950	24400	33650	18150	25900	25117.04	10.47	0	-1370	27766	26832	24966	24032	22166	27300	24500	188	7750	500	19160	50	1	37580642	9358	-41.50	1.85	12	1.30	-600.00	13461.00	27950	20240426	-10.91	14510	20230822	71.61	27950	-10.91	20240426	17870	39.34	20240102	27950	-10.91	20240426	14510	71.61	20230822	3.08	N	178320	500	187 억		3933974	N	N	803	N	00	N
8	20240430	100936	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	24850	-1050	5	-4.05	9539253150	377977	22.79	25950	25950	24600	33650	18150	25900	25236.86	10.47	0	9689	27766	26832	24966	24032	22166	27300	24500	188	7750	500	19160	50	1	37580642	9339	-41.42	1.85	12	1.01	-600.00	13461.00	27950	20240426	-11.09	14510	20230822	71.26	27950	-11.09	20240426	17870	39.06	20240102	27950	-11.09	20240426	14510	71.26	20230822	3.08	N	178320	500	187 억		3933974	N	N	803	N	00	N
9	20240430	090945	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	25550	-350	5	-1.35	2645166800	103154	6.22	25950	25950	25300	33650	18150	25900	25641.76	10.47	0	-227	27766	26832	24966	24032	22166	27300	24500	188	7750	500	19160	50	1	37580642	9602	-42.58	1.90	12	0.27	-600.00	13461.00	27950	20240426	-8.59	14510	20230822	76.09	27950	-8.59	20240426	17870	42.98	20240102	27950	-8.59	20240426	14510	76.09	20230822	3.08	N	178320	500	187 억		3933974	N	N	803	N	00	N
10	20240429	160925	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	25900	2400	2	10.21	40359236300	1649012	27.10	23100	25900	23100	30550	16450	23500	24469.63	9.51	0	355855	30400	26950	24500	21050	18600	25725	19825	188	7050	500	17390	50	1	37580642	9733	-43.17	1.92	12	4.39	-600.00	13461.00	27950	20240426	-7.33	14510	20230822	78.50	27950	-7.33	20240426	17870	44.94	20240102	27950	-7.33	20240426	14510	78.50	20230822	2.74	N	178320	500	187 억		3572885	N	N	803	N	00	N
11	20240429	150936	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	25400	1900	2	8.09	35956949100	1477117	24.27	23100	25400	23100	30550	16450	23500	24342.74	9.51	0	289438	30400	26950	24500	21050	18600	25725	19825	188	7050	500	17390	50	1	37580642	9545	-42.33	1.89	12	3.93	-600.00	13461.00	27950	20240426	-9.12	14510	20230822	75.05	27950	-9.12	20240426	17870	42.14	20240102	27950	-9.12	20240426	14510	75.05	20230822	2.74	N	178320	500	187 억		3572885	N	N	1004	N	00	N
12	20240429	140859	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	24900	1400	2	5.96	28339015450	1173994	19.29	23100	24950	23100	30550	16450	23500	24139.06	9.51	0	234392	30400	26950	24500	21050	18600	25725	19825	188	7050	500	17390	50	1	37580642	9358	-41.50	1.85	12	3.12	-600.00	13461.00	27950	20240426	-10.91	14510	20230822	71.61	27950	-10.91	20240426	17870	39.34	20240102	27950	-10.91	20240426	14510	71.61	20230822	2.74	N	178320	500	187 억		3572885	N	N	1004	N	00	N
13	20240429	130935	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	24500	1000	2	4.26	24867593350	1033992	16.99	23100	24850	23100	30550	16450	23500	24050.17	9.51	0	195456	30400	26950	24500	21050	18600	25725	19825	188	7050	500	17390	50	1	37580642	9207	-40.83	1.82	12	2.75	-600.00	13461.00	27950	20240426	-12.34	14510	20230822	68.85	27950	-12.34	20240426	17870	37.10	20240102	27950	-12.34	20240426	14510	68.85	20230822	2.74	N	178320	500	187 억		3572885	N	N	1004	N	00	N
14	20240429	120934	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	24450	950	2	4.04	23255651950	968016	15.91	23100	24850	23100	30550	16450	23500	24024.12	9.51	0	172905	30400	26950	24500	21050	18600	25725	19825	188	7050	500	17390	50	1	37580642	9188	-40.75	1.82	12	2.58	-600.00	13461.00	27950	20240426	-12.52	14510	20230822	68.50	27950	-12.52	20240426	17870	36.82	20240102	27950	-12.52	20240426	14510	68.50	20230822	2.74	N	178320	500	187 억		3572885	N	N	1004	N	00	N
15	20240429	110909	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	24350	850	2	3.62	19519568300	815188	13.39	23100	24850	23100	30550	16450	23500	23944.95	9.51	0	120988	30400	26950	24500	21050	18600	25725	19825	188	7050	500	17390	50	1	37580642	9151	-40.58	1.81	12	2.17	-600.00	13461.00	27950	20240426	-12.88	14510	20230822	67.82	27950	-12.88	20240426	17870	36.26	20240102	27950	-12.88	20240426	14510	67.82	20230822	2.74	N	178320	500	187 억		3572885	N	N	1004	N	00	N
16	20240429	100934	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	23850	350	2	1.49	11203399200	473877	7.79	23100	24100	23100	30550	16450	23500	23642.05	9.51	0	104738	30400	26950	24500	21050	18600	25725	19825	188	7050	500	17390	50	1	37580642	8963	-39.75	1.77	12	1.26	-600.00	13461.00	27950	20240426	-14.67	14510	20230822	64.37	27950	-14.67	20240426	17870	33.46	20240102	27950	-14.67	20240426	14510	64.37	20230822	2.74	N	178320	500	187 억		3572885	N	N	1004	N	00	N
17	20240429	090934	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	23600	100	2	0.43	4006841450	171104	2.81	23100	23700	23100	30550	16450	23500	23417.50	9.51	0	40664	30400	26950	24500	21050	18600	25725	19825	188	7050	500	17390	50	1	37580642	8869	-39.33	1.75	12	0.46	-600.00	13461.00	27950	20240426	-15.56	14510	20230822	62.65	27950	-15.56	20240426	17870	32.06	20240102	27950	-15.56	20240426	14510	62.65	20230822	2.74	N	178320	500	187 억		3572885	N	N	1004	N	00	N
18	20240426	160930	55	60.00	KSQ150	신고가	통신장비	N	N	N	Y	60	N	23500	-2550	5	-9.79	145850300050	6058573	630.83	26100	27950	22050	33850	18250	26050	24073.97	10.29	0	-515573	27616	26832	25916	25132	24216	27225	25525	188	7800	500	19270	50	1	37580642	8831	-39.17	1.75	12	16.12	-600.00	13461.00	27950	20240426	-15.92	14510	20230822	61.96	27950	-15.92	20240426	17870	31.51	20240102	27950	-15.92	20240426	14510	61.96	20230822	2.66	N	178320	500	187 억		3866648	N	N	1004	N	00	N
19	20240426	150931	55	60.00	KSQ150	신고가	통신장비	N	N	N	Y	60	N	23400	-2650	5	-10.17	141301496950	5864611	610.64	26100	27950	22050	33850	18250	26050	24093.92	10.29	0	-515497	27616	26832	25916	25132	24216	27225	25525	188	7800	500	19270	50	1	37580642	8794	-39.00	1.74	12	15.61	-600.00	13461.00	27950	20240426	-16.28	14510	20230822	61.27	27950	-16.28	20240426	17870	30.95	20240102	27950	-16.28	20240426	14510	61.27	20230822	2.66	N	178320	500	187 억		3866648	N	N	628	N	00	N
20	20240426	140929	55	60.00	KSQ150	신고가	통신장비	N	N	N	Y	60	N	23700	-2350	5	-9.02	117720182200	4873310	507.42	26100	27950	22050	33850	18250	26050	24156.10	10.29	0	-483259	27616	26832	25916	25132	24216	27225	25525	188	7800	500	19270	50	1	37580642	8907	-39.50	1.76	12	12.97	-600.00	13461.00	27950	20240426	-15.21	14510	20230822	63.34	27950	-15.21	20240426	17870	32.62	20240102	27950	-15.21	20240426	14510	63.34	20230822	2.66	N	178320	500	187 억		3866648	N	N	628	N	00	N
21	20240426	130931	55	60.00	KSQ150	신고가	통신장비	N	N	N	Y	60	N	22700	-3350	5	-12.86	82274498200	3328846	346.61	26100	27950	22050	33850	18250	26050	24715.62	10.29	0	-141468	27616	26832	25916	25132	24216	27225	25525	188	7800	500	19270	50	1	37580642	8531	-37.83	1.69	12	8.86	-600.00	13461.00	27950	20240426	-18.78	14510	20230822	56.44	27950	-18.78	20240426	17870	27.03	20240102	27950	-18.78	20240426	14510	56.44	20230822	2.66	N	178320	500	187 억		3866648	N	N	628	N	00	N
22	20240426	120928	55	60.00	KSQ150	신고가	통신장비	N	N	N	Y	60	N	23850	-2200	5	-8.45	54058380450	2098014	218.45	26100	27950	23600	33850	18250	26050	25766.45	10.29	0	67523	27616	26832	25916	25132	24216	27225	25525	188	7800	500	19270	50	1	37580642	8963	-39.75	1.77	12	5.58	-600.00	13461.00	27950	20240426	-14.67	14510	20230822	64.37	27950	-14.67	20240426	17870	33.46	20240102	27950	-14.67	20240426	14510	64.37	20230822	2.66	N	178320	500	187 억		3866648	N	N	628	N	00	N
23	20240426	110927	55	60.00	KSQ150	신고가	통신장비	N	N	N	Y	60	N	24550	-1500	5	-5.76	40358271950	1530712	159.38	26100	27950	24350	33850	18250	26050	26365.69	10.29	0	165588	27616	26832	25916	25132	24216	27225	25525	188	7800	500	19270	50	1	37580642	9226	-40.92	1.82	12	4.07	-600.00	13461.00	27950	20240426	-12.16	14510	20230822	69.19	27950	-12.16	20240426	17870	37.38	20240102	27950	-12.16	20240426	14510	69.19	20230822	2.66	N	178320	500	187 억		3866648	N	N	628	N	00	N
24	20240426	100928	55	60.00	KSQ150	신고가	통신장비	N	N	N	Y	60	N	26650	600	2	2.30	22699040600	836272	87.07	26100	27950	26100	33850	18250	26050	27143.13	10.29	0	107115	27616	26832	25916	25132	24216	27225	25525	188	7800	500	19270	50	1	37580642	10015	-44.42	1.98	12	2.23	-600.00	13461.00	27950	20240426	-4.65	14510	20230822	83.67	27950	-4.65	20240426	17870	49.13	20240102	27950	-4.65	20240426	14510	83.67	20230822	2.66	N	178320	500	187 억		3866648	N	N	628	N	00	N
25	20240426	090932	55	60.00	KSQ150	신고가	통신장비	N	N	N	Y	60	N	26900	850	2	3.26	2339794200	88261	9.19	26100	26900	26100	33850	18250	26050	26509.94	10.29	0	14548	27616	26832	25916	25132	24216	27225	25525	188	7800	500	19270	50	1	37580642	10109	-44.83	2.00	12	0.23	-600.00	13461.00	26900	20240426	0.00	14510	20230822	85.39	26900	0.00	20240426	17870	50.53	20240102	26900	0.00	20240426	14510	85.39	20230822	2.66	N	178320	500	187 억		3866648	N	N	628	N	00	N
26	20240425	160923	55	60.00	KSQ150	신고가	통신장비	N	N	N	Y	60	N	26050	750	2	2.96	25002834150	955137	169.21	25200	26700	25000	32850	17750	25300	26177.28	10.07	0	74317	26433	25866	24833	24266	23233	26150	24550	188	7550	500	18720	50	1	37580642	9790	-43.42	1.94	12	2.54	-600.00	13461.00	26700	20240425	-2.43	14510	20230822	79.53	26700	-2.43	20240425	17870	45.78	20240102	26700	-2.43	20240425	14510	79.53	20230822	2.60	N	178320	500	187 억		3784497	N	N	628	N	00	N
27	20240425	150929	55	60.00	KSQ150	신고가	통신장비	N	N	N	Y	60	N	26100	800	2	3.16	24353236600	930192	164.79	25200	26700	25000	32850	17750	25300	26180.90	10.07	0	67343	26433	25866	24833	24266	23233	26150	24550	188	7550	500	18720	50	1	37580642	9809	-43.50	1.94	12	2.48	-600.00	13461.00	26700	20240425	-2.25	14510	20230822	79.88	26700	-2.25	20240425	17870	46.05	20240102	26700	-2.25	20240425	14510	79.88	20230822	2.60	N	178320	500	187 억		3784497	N	N	406	N	00	N
28	20240425	140926	55	60.00	KSQ150	신고가	통신장비	N	N	N	Y	60	N	26250	950	2	3.75	21980139650	839382	148.70	25200	26700	25000	32850	17750	25300	26186.13	10.07	0	32528	26433	25866	24833	24266	23233	26150	24550	188	7550	500	18720	50	1	37580642	9865	-43.75	1.95	12	2.23	-600.00	13461.00	26700	20240425	-1.69	14510	20230822	80.91	26700	-1.69	20240425	17870	46.89	20240102	26700	-1.69	20240425	14510	80.91	20230822	2.60	N	178320	500	187 억		3784497	N	N	406	N	00	N
29	20240425	130927	55	60.00	KSQ150	신고가	통신장비	N	N	N	Y	60	N	26300	1000	2	3.95	18848626600	720747	127.68	25200	26700	25000	32850	17750	25300	26151.55	10.07	0	5641	26433	25866	24833	24266	23233	26150	24550	188	7550	500	18720	50	1	37580642	9884	-43.83	1.95	12	1.92	-600.00	13461.00	26700	20240425	-1.50	14510	20230822	81.25	26700	-1.50	20240425	17870	47.17	20240102	26700	-1.50	20240425	14510	81.25	20230822	2.60	N	178320	500	187 억		3784497	N	N	406	N	00	N
30	20240425	120923	55	60.00	KSQ150	신고가	통신장비	N	N	N	Y	60	N	26200	900	2	3.56	17524810400	670314	118.75	25200	26700	25000	32850	17750	25300	26144.22	10.07	0	-2871	26433	25866	24833	24266	23233	26150	24550	188	7550	500	18720	50	1	37580642	9846	-43.67	1.95	12	1.78	-600.00	13461.00	26700	20240425	-1.87	14510	20230822	80.57	26700	-1.87	20240425	17870	46.61	20240102	26700	-1.87	20240425	14510	80.57	20230822	2.60	N	178320	500	187 억		3784497	N	N	406	N	00	N
31	20240425	110925	55	60.00	KSQ150	신고가	통신장비	N	N	N	Y	60	N	26050	750	2	2.96	14440618850	552829	97.94	25200	26700	25000	32850	17750	25300	26121.36	10.07	0	-1490	26433	25866	24833	24266	23233	26150	24550	188	7550	500	18720	50	1	37580642	9790	-43.42	1.94	12	1.47	-600.00	13461.00	26700	20240425	-2.43	14510	20230822	79.53	26700	-2.43	20240425	17870	45.78	20240102	26700	-2.43	20240425	14510	79.53	20230822	2.60	N	178320	500	187 억		3784497	N	N	406	N	00	N
32	20240425	100924	55	60.00	KSQ150	신고가	통신장비	N	N	N	Y	60	N	26000	700	2	2.77	12389279350	473549	83.89	25200	26700	25000	32850	17750	25300	26162.67	10.07	0	-4877	26433	25866	24833	24266	23233	26150	24550	188	7550	500	18720	50	1	37580642	9771	-43.33	1.93	12	1.26	-600.00	13461.00	26700	20240425	-2.62	14510	20230822	79.19	26700	-2.62	20240425	17870	45.50	20240102	26700	-2.62	20240425	14510	79.19	20230822	2.60	N	178320	500	187 억		3784497	N	N	406	N	00	N
33	20240425	090927	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	25400	100	2	0.40	1126007250	44286	7.85	25200	25600	25000	32850	17750	25300	25425.89	10.07	0	-11296	26433	25866	24833	24266	23233	26150	24550	188	7550	500	18720	50	1	37580642	9545	-42.33	1.89	12	0.12	-600.00	13461.00	26350	20240401	-3.61	14510	20230822	75.05	26350	-3.61	20240401	17870	42.14	20240102	26350	-3.61	20240401	14510	75.05	20230822	2.60	N	178320	500	187 억		3784497	N	N	406	N	00	N
34	20240424	160907	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	25300	1800	2	7.66	14020604200	563041	256.95	23950	25400	23800	30550	16450	23500	24901.17	9.99	0	24032	24200	23850	23400	23050	22600	24025	23225	188	7050	500	17390	50	1	37580642	9508	-42.17	1.88	12	1.50	-600.00	13461.00	26350	20240401	-3.98	14510	20230822	74.36	26350	-3.98	20240401	17870	41.58	20240102	26350	-3.98	20240401	14510	74.36	20230822	2.65	N	178320	500	187 억		3755642	N	N	343	N	00	N
35	20240424	150923	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	25300	1800	2	7.66	13204444100	530803	242.24	23950	25400	23800	30550	16450	23500	24876.36	9.99	0	29189	24200	23850	23400	23050	22600	24025	23225	188	7050	500	17390	50	1	37580642	9508	-42.17	1.88	12	1.41	-600.00	13461.00	26350	20240401	-3.98	14510	20230822	74.36	26350	-3.98	20240401	17870	41.58	20240102	26350	-3.98	20240401	14510	74.36	20230822	2.65	N	178320	500	187 억		3755642	N	N	732	N	00	N
36	20240424	140922	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	25350	1850	2	7.87	11093407600	447118	204.05	23950	25350	23800	30550	16450	23500	24810.92	9.99	0	37587	24200	23850	23400	23050	22600	24025	23225	188	7050	500	17390	50	1	37580642	9527	-42.25	1.88	12	1.19	-600.00	13461.00	26350	20240401	-3.80	14510	20230822	74.71	26350	-3.80	20240401	17870	41.86	20240102	26350	-3.80	20240401	14510	74.71	20230822	2.65	N	178320	500	187 억		3755642	N	N	732	N	00	N
37	20240424	130926	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	25050	1550	2	6.60	9055540950	366034	167.05	23950	25200	23800	30550	16450	23500	24739.62	9.99	0	27927	24200	23850	23400	23050	22600	24025	23225	188	7050	500	17390	50	1	37580642	9414	-41.75	1.86	12	0.97	-600.00	13461.00	26350	20240401	-4.93	14510	20230822	72.64	26350	-4.93	20240401	17870	40.18	20240102	26350	-4.93	20240401	14510	72.64	20230822	2.65	N	178320	500	187 억		3755642	N	N	732	N	00	N
38	20240424	120922	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	24900	1400	2	5.96	8097869700	327826	149.61	23950	25200	23800	30550	16450	23500	24701.73	9.99	0	20239	24200	23850	23400	23050	22600	24025	23225	188	7050	500	17390	50	1	37580642	9358	-41.50	1.85	12	0.87	-600.00	13461.00	26350	20240401	-5.50	14510	20230822	71.61	26350	-5.50	20240401	17870	39.34	20240102	26350	-5.50	20240401	14510	71.61	20230822	2.65	N	178320	500	187 억		3755642	N	N	732	N	00	N
39	20240424	110920	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	25000	1500	2	6.38	7379927300	299052	136.48	23950	25200	23800	30550	16450	23500	24677.74	9.99	0	19111	24200	23850	23400	23050	22600	24025	23225	188	7050	500	17390	50	1	37580642	9395	-41.67	1.86	12	0.80	-600.00	13461.00	26350	20240401	-5.12	14510	20230822	72.29	26350	-5.12	20240401	17870	39.90	20240102	26350	-5.12	20240401	14510	72.29	20230822	2.65	N	178320	500	187 억		3755642	N	N	732	N	00	N
40	20240424	100918	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	25050	1550	2	6.60	5931616950	240969	109.97	23950	25200	23800	30550	16450	23500	24615.68	9.99	0	16182	24200	23850	23400	23050	22600	24025	23225	188	7050	500	17390	50	1	37580642	9414	-41.75	1.86	12	0.64	-600.00	13461.00	26350	20240401	-4.93	14510	20230822	72.64	26350	-4.93	20240401	17870	40.18	20240102	26350	-4.93	20240401	14510	72.64	20230822	2.65	N	178320	500	187 억		3755642	N	N	732	N	00	N
41	20240424	090922	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	24000	500	2	2.13	608122650	25310	11.55	23950	24400	23800	30550	16450	23500	24026.97	9.99	0	4681	24200	23850	23400	23050	22600	24025	23225	188	7050	500	17390	50	1	37580642	9019	-40.00	1.78	12	0.07	-600.00	13461.00	26350	20240401	-8.92	14510	20230822	65.40	26350	-8.92	20240401	17870	34.30	20240102	26350	-8.92	20240401	14510	65.40	20230822	2.65	N	178320	500	187 억		3755642	N	N	732	N	00	N
42	20240423	160857	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	23500	250	2	1.08	5117768200	218023	80.72	23250	23750	22950	30200	16300	23250	23473.47	10.08	0	-39996	23883	23566	23133	22816	22383	23625	22875	188	6950	500	17200	50	1	37580642	8831	-39.17	1.75	12	0.58	-600.00	13461.00	26350	20240401	-10.82	14510	20230822	61.96	26350	-10.82	20240401	17870	31.51	20240102	26350	-10.82	20240401	14510	61.96	20230822	2.79	N	178320	500	187 억		3788580	N	N	732	N	00	N
43	20240423	150917	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	23700	450	2	1.94	4487337250	191329	70.84	23250	23750	22950	30200	16300	23250	23453.51	10.08	0	-31376	23883	23566	23133	22816	22383	23625	22875	188	6950	500	17200	50	1	37580642	8907	-39.50	1.76	12	0.51	-600.00	13461.00	26350	20240401	-10.06	14510	20230822	63.34	26350	-10.06	20240401	17870	32.62	20240102	26350	-10.06	20240401	14510	63.34	20230822	2.79	N	178320	500	187 억		3788580	N	N	2486	N	00	N
44	20240423	140917	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	23550	300	2	1.29	3767843400	160849	59.55	23250	23750	22950	30200	16300	23250	23424.72	10.08	0	-24236	23883	23566	23133	22816	22383	23625	22875	188	6950	500	17200	50	1	37580642	8850	-39.25	1.75	12	0.43	-600.00	13461.00	26350	20240401	-10.63	14510	20230822	62.30	26350	-10.63	20240401	17870	31.79	20240102	26350	-10.63	20240401	14510	62.30	20230822	2.79	N	178320	500	187 억		3788580	N	N	2486	N	00	N
45	20240423	130914	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	23600	350	2	1.51	3281383950	140122	51.88	23250	23750	22950	30200	16300	23250	23418.05	10.08	0	-20507	23883	23566	23133	22816	22383	23625	22875	188	6950	500	17200	50	1	37580642	8869	-39.33	1.75	12	0.37	-600.00	13461.00	26350	20240401	-10.44	14510	20230822	62.65	26350	-10.44	20240401	17870	32.06	20240102	26350	-10.44	20240401	14510	62.65	20230822	2.79	N	178320	500	187 억		3788580	N	N	2486	N	00	N
46	20240423	120915	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	23400	150	2	0.65	3010555200	128577	47.60	23250	23750	22950	30200	16300	23250	23414.41	10.08	0	-19185	23883	23566	23133	22816	22383	23625	22875	188	6950	500	17200	50	1	37580642	8794	-39.00	1.74	12	0.34	-600.00	13461.00	26350	20240401	-11.20	14510	20230822	61.27	26350	-11.20	20240401	17870	30.95	20240102	26350	-11.20	20240401	14510	61.27	20230822	2.79	N	178320	500	187 억		3788580	N	N	2486	N	00	N
47	20240423	110916	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	23350	100	2	0.43	2758988750	117831	43.63	23250	23750	22950	30200	16300	23250	23414.80	10.08	0	-18066	23883	23566	23133	22816	22383	23625	22875	188	6950	500	17200	50	1	37580642	8775	-38.92	1.73	12	0.31	-600.00	13461.00	26350	20240401	-11.39	14510	20230822	60.92	26350	-11.39	20240401	17870	30.67	20240102	26350	-11.39	20240401	14510	60.92	20230822	2.79	N	178320	500	187 억		3788580	N	N	2486	N	00	N
48	20240423	100914	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	23600	350	2	1.51	2113544800	90255	33.42	23250	23750	22950	30200	16300	23250	23417.48	10.08	0	-18115	23883	23566	23133	22816	22383	23625	22875	188	6950	500	17200	50	1	37580642	8869	-39.33	1.75	12	0.24	-600.00	13461.00	26350	20240401	-10.44	14510	20230822	62.65	26350	-10.44	20240401	17870	32.06	20240102	26350	-10.44	20240401	14510	62.65	20230822	2.79	N	178320	500	187 억		3788580	N	N	2486	N	00	N
49	20240423	090916	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	23100	-150	5	-0.65	361077750	15548	5.76	23250	23350	23100	30200	16300	23250	23223.42	10.08	0	-5175	23883	23566	23133	22816	22383	23625	22875	188	6950	500	17200	50	1	37580642	8681	-38.50	1.72	12	0.04	-600.00	13461.00	26350	20240401	-12.33	14510	20230822	59.20	26350	-12.33	20240401	17870	29.27	20240102	26350	-12.33	20240401	14510	59.20	20230822	2.79	N	178320	500	187 억		3788580	N	N	2486	N	00	N
50	20240422	160913	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	23250	50	2	0.22	6196330350	269323	71.52	23250	23450	22700	30150	16250	23200	23005.89	10.03	0	21519	24000	23600	23050	22650	22100	23325	22375	188	6950	500	17160	50	1	37580642	8737	-38.75	1.73	12	0.72	-600.00	13461.00	26350	20240401	-11.76	14510	20230822	60.23	26350	-11.76	20240401	17870	30.11	20240102	26350	-11.76	20240401	14510	60.23	20230822	2.78	N	178320	500	187 억		3769417	N	N	2408	N	00	N
51	20240422	150911	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	23250	50	2	0.22	5576896750	242684	64.45	23250	23450	22700	30150	16250	23200	22980.01	10.03	0	27727	24000	23600	23050	22650	22100	23325	22375	188	6950	500	17160	50	1	37580642	8737	-38.75	1.73	12	0.65	-600.00	13461.00	26350	20240401	-11.76	14510	20230822	60.23	26350	-11.76	20240401	17870	30.11	20240102	26350	-11.76	20240401	14510	60.23	20230822	2.78	N	178320	500	187 억		3769417	N	N	819	N	00	N
52	20240422	140912	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	22950	-250	5	-1.08	4559563600	198521	52.72	23250	23450	22700	30150	16250	23200	22967.58	10.03	0	21450	24000	23600	23050	22650	22100	23325	22375	188	6950	500	17160	50	1	37580642	8625	-38.25	1.70	12	0.53	-600.00	13461.00	26350	20240401	-12.90	14510	20230822	58.17	26350	-12.90	20240401	17870	28.43	20240102	26350	-12.90	20240401	14510	58.17	20230822	2.78	N	178320	500	187 억		3769417	N	N	819	N	00	N
53	20240422	130909	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	23150	-50	5	-0.22	3824521450	166542	44.23	23250	23450	22700	30150	16250	23200	22964.21	10.03	0	21579	24000	23600	23050	22650	22100	23325	22375	188	6950	500	17160	50	1	37580642	8700	-38.58	1.72	12	0.44	-600.00	13461.00	26350	20240401	-12.14	14510	20230822	59.55	26350	-12.14	20240401	17870	29.55	20240102	26350	-12.14	20240401	14510	59.55	20230822	2.78	N	178320	500	187 억		3769417	N	N	819	N	00	N
54	20240422	120909	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	23150	-50	5	-0.22	3256014100	141938	37.69	23250	23450	22700	30150	16250	23200	22939.56	10.03	0	23819	24000	23600	23050	22650	22100	23325	22375	188	6950	500	17160	50	1	37580642	8700	-38.58	1.72	12	0.38	-600.00	13461.00	26350	20240401	-12.14	14510	20230822	59.55	26350	-12.14	20240401	17870	29.55	20240102	26350	-12.14	20240401	14510	59.55	20230822	2.78	N	178320	500	187 억		3769417	N	N	819	N	00	N
55	20240422	110910	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	22900	-300	5	-1.29	2546393450	110869	29.44	23250	23450	22700	30150	16250	23200	22967.44	10.03	0	24690	24000	23600	23050	22650	22100	23325	22375	188	6950	500	17160	50	1	37580642	8606	-38.17	1.70	12	0.30	-600.00	13461.00	26350	20240401	-13.09	14510	20230822	57.82	26350	-13.09	20240401	17870	28.15	20240102	26350	-13.09	20240401	14510	57.82	20230822	2.78	N	178320	500	187 억		3769417	N	N	819	N	00	N
56	20240422	100910	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	23000	-200	5	-0.86	1916758450	83259	22.11	23250	23450	22700	30150	16250	23200	23021.49	10.03	0	22348	24000	23600	23050	22650	22100	23325	22375	188	6950	500	17160	50	1	37580642	8644	-38.33	1.71	12	0.22	-600.00	13461.00	26350	20240401	-12.71	14510	20230822	58.51	26350	-12.71	20240401	17870	28.71	20240102	26350	-12.71	20240401	14510	58.51	20230822	2.78	N	178320	500	187 억		3769417	N	N	819	N	00	N
57	20240422	090910	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	23250	50	2	0.22	350138450	15055	4.00	23250	23450	23100	30150	16250	23200	23257.55	10.03	0	5744	24000	23600	23050	22650	22100	23325	22375	188	6950	500	17160	50	1	37580642	8737	-38.75	1.73	12	0.04	-600.00	13461.00	26350	20240401	-11.76	14510	20230822	60.23	26350	-11.76	20240401	17870	30.11	20240102	26350	-11.76	20240401	14510	60.23	20230822	2.78	N	178320	500	187 억		3769417	N	N	819	N	00	N
58	20240419	160829	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	23200	-500	5	-2.11	8638921900	375699	134.41	23450	23450	22500	30800	16600	23700	22994.13	9.89	0	57164	24333	24016	23483	23166	22633	24175	23325	188	7100	500	17530	50	1	37580642	8719	-38.67	1.72	12	1.00	-600.00	13461.00	26350	20240401	-11.95	14510	20230822	59.89	26350	-11.95	20240401	17870	29.83	20240102	26350	-11.95	20240401	14510	59.89	20230822	2.85	N	178320	500	187 억		3717557	N	N	819	N	00	N
59	20240419	150837	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	23100	-600	5	-2.53	8452922200	367669	131.54	23450	23450	22500	30800	16600	23700	22990.58	9.89	0	58799	24333	24016	23483	23166	22633	24175	23325	188	7100	500	17530	50	1	37580642	8681	-38.50	1.72	12	0.98	-600.00	13461.00	26350	20240401	-12.33	14510	20230822	59.20	26350	-12.33	20240401	17870	29.27	20240102	26350	-12.33	20240401	14510	59.20	20230822	2.85	N	178320	500	187 억		3717557	N	N	897	N	00	N
60	20240419	140829	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	23250	-450	5	-1.90	7895790200	343648	122.95	23450	23450	22500	30800	16600	23700	22976.39	9.89	0	63066	24333	24016	23483	23166	22633	24175	23325	188	7100	500	17530	50	1	37580642	8737	-38.75	1.73	12	0.91	-600.00	13461.00	26350	20240401	-11.76	14510	20230822	60.23	26350	-11.76	20240401	17870	30.11	20240102	26350	-11.76	20240401	14510	60.23	20230822	2.85	N	178320	500	187 억		3717557	N	N	897	N	00	N
61	20240419	130830	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	23400	-300	5	-1.27	7205434650	314029	112.35	23450	23450	22500	30800	16600	23700	22945.12	9.89	0	59863	24333	24016	23483	23166	22633	24175	23325	188	7100	500	17530	50	1	37580642	8794	-39.00	1.74	12	0.84	-600.00	13461.00	26350	20240401	-11.20	14510	20230822	61.27	26350	-11.20	20240401	17870	30.95	20240102	26350	-11.20	20240401	14510	61.27	20230822	2.85	N	178320	500	187 억		3717557	N	N	897	N	00	N
62	20240419	120826	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	22850	-850	5	-3.59	5950383250	259655	92.90	23450	23450	22500	30800	16600	23700	22916.50	9.89	0	55471	24333	24016	23483	23166	22633	24175	23325	188	7100	500	17530	50	1	37580642	8587	-38.08	1.70	12	0.69	-600.00	13461.00	26350	20240401	-13.28	14510	20230822	57.48	26350	-13.28	20240401	17870	27.87	20240102	26350	-13.28	20240401	14510	57.48	20230822	2.85	N	178320	500	187 억		3717557	N	N	897	N	00	N
63	20240419	110837	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	22900	-800	5	-3.38	3074489600	133038	47.60	23450	23450	22800	30800	16600	23700	23109.86	9.89	0	-6207	24333	24016	23483	23166	22633	24175	23325	188	7100	500	17530	50	1	37580642	8606	-38.17	1.70	12	0.35	-600.00	13461.00	26350	20240401	-13.09	14510	20230822	57.82	26350	-13.09	20240401	17870	28.15	20240102	26350	-13.09	20240401	14510	57.82	20230822	2.85	N	178320	500	187 억		3717557	N	N	897	N	00	N
64	20240419	100833	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	23200	-500	5	-2.11	1457628250	62743	22.45	23450	23450	23100	30800	16600	23700	23231.73	9.89	0	-1413	24333	24016	23483	23166	22633	24175	23325	188	7100	500	17530	50	1	37580642	8719	-38.67	1.72	12	0.17	-600.00	13461.00	26350	20240401	-11.95	14510	20230822	59.89	26350	-11.95	20240401	17870	29.83	20240102	26350	-11.95	20240401	14510	59.89	20230822	2.85	N	178320	500	187 억		3717557	N	N	897	N	00	N
65	20240419	090825	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	23300	-400	5	-1.69	323068550	13889	4.97	23450	23450	23200	30800	16600	23700	23260.75	9.89	0	-1124	24333	24016	23483	23166	22633	24175	23325	188	7100	500	17530	50	1	37580642	8756	-38.83	1.73	12	0.04	-600.00	13461.00	26350	20240401	-11.57	14510	20230822	60.58	26350	-11.57	20240401	17870	30.39	20240102	26350	-11.57	20240401	14510	60.58	20230822	2.85	N	178320	500	187 억		3717557	N	N	897	N	00	N
66	20240418	160826	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	23700	250	2	1.07	6535403100	278805	68.73	23650	23800	22950	30450	16450	23450	23440.74	9.91	0	-26393	24483	23966	23533	23016	22583	23750	22800	188	7000	500	17350	50	1	37580642	8907	-39.50	1.76	12	0.74	-600.00	13461.00	26350	20240401	-10.06	14510	20230822	63.34	26350	-10.06	20240401	17870	32.62	20240102	26350	-10.06	20240401	14510	63.34	20230822	2.93	N	178320	500	187 억		3722889	N	N	897	N	00	N
67	20240418	150825	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	23750	300	2	1.28	6324080650	269892	66.53	23650	23800	22950	30450	16450	23450	23431.89	9.91	0	-26080	24483	23966	23533	23016	22583	23750	22800	188	7000	500	17350	50	1	37580642	8925	-39.58	1.76	12	0.72	-600.00	13461.00	26350	20240401	-9.87	14510	20230822	63.68	26350	-9.87	20240401	17870	32.90	20240102	26350	-9.87	20240401	14510	63.68	20230822	2.93	N	178320	500	187 억		3722889	N	N	153	N	00	N
68	20240418	140831	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	23550	100	2	0.43	4931356450	210932	52.00	23650	23800	22950	30450	16450	23450	23378.89	9.91	0	-17713	24483	23966	23533	23016	22583	23750	22800	188	7000	500	17350	50	1	37580642	8850	-39.25	1.75	12	0.56	-600.00	13461.00	26350	20240401	-10.63	14510	20230822	62.30	26350	-10.63	20240401	17870	31.79	20240102	26350	-10.63	20240401	14510	62.30	20230822	2.93	N	178320	500	187 억		3722889	N	N	153	N	00	N
69	20240418	130825	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	23450	0	3	0.00	4426497350	189458	46.71	23650	23800	22950	30450	16450	23450	23364.00	9.91	0	-21864	24483	23966	23533	23016	22583	23750	22800	188	7000	500	17350	50	1	37580642	8813	-39.08	1.74	12	0.50	-600.00	13461.00	26350	20240401	-11.01	14510	20230822	61.61	26350	-11.01	20240401	17870	31.23	20240102	26350	-11.01	20240401	14510	61.61	20230822	2.93	N	178320	500	187 억		3722889	N	N	153	N	00	N
70	20240418	120824	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	23600	150	2	0.64	3894551350	166815	41.12	23650	23800	22950	30450	16450	23450	23346.53	9.91	0	-23312	24483	23966	23533	23016	22583	23750	22800	188	7000	500	17350	50	1	37580642	8869	-39.33	1.75	12	0.44	-600.00	13461.00	26350	20240401	-10.44	14510	20230822	62.65	26350	-10.44	20240401	17870	32.06	20240102	26350	-10.44	20240401	14510	62.65	20230822	2.93	N	178320	500	187 억		3722889	N	N	153	N	00	N
71	20240418	110827	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	23650	200	2	0.85	3437205900	147484	36.36	23650	23800	22950	30450	16450	23450	23305.62	9.91	0	-20983	24483	23966	23533	23016	22583	23750	22800	188	7000	500	17350	50	1	37580642	8888	-39.42	1.76	12	0.39	-600.00	13461.00	26350	20240401	-10.25	14510	20230822	62.99	26350	-10.25	20240401	17870	32.34	20240102	26350	-10.25	20240401	14510	62.99	20230822	2.93	N	178320	500	187 억		3722889	N	N	153	N	00	N
72	20240418	100827	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	23200	-250	5	-1.07	1822844050	78140	19.26	23650	23800	23150	30450	16450	23450	23327.92	9.91	0	-23499	24483	23966	23533	23016	22583	23750	22800	188	7000	500	17350	50	1	37580642	8719	-38.67	1.72	12	0.21	-600.00	13461.00	26350	20240401	-11.95	14510	20230822	59.89	26350	-11.95	20240401	17870	29.83	20240102	26350	-11.95	20240401	14510	59.89	20230822	2.93	N	178320	500	187 억		3722889	N	N	153	N	00	N
73	20240418	090824	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	23650	200	2	0.85	226555200	9611	2.37	23650	23800	23400	30450	16450	23450	23572.49	9.91	0	2066	24483	23966	23533	23016	22583	23750	22800	188	7000	500	17350	50	1	37580642	8888	-39.42	1.76	12	0.03	-600.00	13461.00	26350	20240401	-10.25	14510	20230822	62.99	26350	-10.25	20240401	17870	32.34	20240102	26350	-10.25	20240401	14510	62.99	20230822	2.93	N	178320	500	187 억		3722889	N	N	153	N	00	N
74	20240417	160818	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	23450	200	2	0.86	9521536250	404723	93.27	23500	24050	23100	30200	16300	23250	23526.07	9.71	0	52176	24750	24000	23550	22800	22350	23775	22575	188	6950	500	17200	50	1	37580642	8813	-39.08	1.74	12	1.08	-600.00	13461.00	26350	20240401	-11.01	14510	20230822	61.61	26350	-11.01	20240401	17870	31.23	20240102	26350	-11.01	20240401	14510	61.61	20230822	2.96	N	178320	500	187 억		3648217	N	N	153	N	00	N
75	20240417	150832	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	23450	200	2	0.86	9091717500	386401	89.04	23500	24050	23100	30200	16300	23250	23529.23	9.71	0	41287	24750	24000	23550	22800	22350	23775	22575	188	6950	500	17200	50	1	37580642	8813	-39.08	1.74	12	1.03	-600.00	13461.00	26350	20240401	-11.01	14510	20230822	61.61	26350	-11.01	20240401	17870	31.23	20240102	26350	-11.01	20240401	14510	61.61	20230822	2.96	N	178320	500	187 억		3648217	N	N	329	N	00	N
76	20240417	140825	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	23750	500	2	2.15	6733719800	286455	66.01	23500	24050	23100	30200	16300	23250	23507.08	9.71	0	23275	24750	24000	23550	22800	22350	23775	22575	188	6950	500	17200	50	1	37580642	8925	-39.58	1.76	12	0.76	-600.00	13461.00	26350	20240401	-9.87	14510	20230822	63.68	26350	-9.87	20240401	17870	32.90	20240102	26350	-9.87	20240401	14510	63.68	20230822	2.96	N	178320	500	187 억		3648217	N	N	329	N	00	N
77	20240417	130827	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	23650	400	2	1.72	5297149200	226163	52.12	23500	23900	23100	30200	16300	23250	23421.82	9.71	0	31064	24750	24000	23550	22800	22350	23775	22575	188	6950	500	17200	50	1	37580642	8888	-39.42	1.76	12	0.60	-600.00	13461.00	26350	20240401	-10.25	14510	20230822	62.99	26350	-10.25	20240401	17870	32.34	20240102	26350	-10.25	20240401	14510	62.99	20230822	2.96	N	178320	500	187 억		3648217	N	N	329	N	00	N
78	20240417	120829	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	23600	350	2	1.51	4415225650	188799	43.51	23500	23900	23100	30200	16300	23250	23385.85	9.71	0	26774	24750	24000	23550	22800	22350	23775	22575	188	6950	500	17200	50	1	37580642	8869	-39.33	1.75	12	0.50	-600.00	13461.00	26350	20240401	-10.44	14510	20230822	62.65	26350	-10.44	20240401	17870	32.06	20240102	26350	-10.44	20240401	14510	62.65	20230822	2.96	N	178320	500	187 억		3648217	N	N	329	N	00	N
79	20240417	110831	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	23200	-50	5	-0.22	3399408050	145321	33.49	23500	23900	23100	30200	16300	23250	23392.41	9.71	0	20460	24750	24000	23550	22800	22350	23775	22575	188	6950	500	17200	50	1	37580642	8719	-38.67	1.72	12	0.39	-600.00	13461.00	26350	20240401	-11.95	14510	20230822	59.89	26350	-11.95	20240401	17870	29.83	20240102	26350	-11.95	20240401	14510	59.89	20230822	2.96	N	178320	500	187 억		3648217	N	N	329	N	00	N
80	20240417	100824	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	23450	200	2	0.86	1430546200	60690	13.99	23500	23900	23300	30200	16300	23250	23571.37	9.71	0	-1479	24750	24000	23550	22800	22350	23775	22575	188	6950	500	17200	50	1	37580642	8813	-39.08	1.74	12	0.16	-600.00	13461.00	26350	20240401	-11.01	14510	20230822	61.61	26350	-11.01	20240401	17870	31.23	20240102	26350	-11.01	20240401	14510	61.61	20230822	2.96	N	178320	500	187 억		3648217	N	N	329	N	00	N
81	20240417	090821	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	23350	100	2	0.43	223251600	9516	2.19	23500	23650	23300	30200	16300	23250	23460.66	9.71	0	2006	24750	24000	23550	22800	22350	23775	22575	188	6950	500	17200	50	1	37580642	8775	-38.92	1.73	12	0.03	-600.00	13461.00	26350	20240401	-11.39	14510	20230822	60.92	26350	-11.39	20240401	17870	30.67	20240102	26350	-11.39	20240401	14510	60.92	20230822	2.96	N	178320	500	187 억		3648217	N	N	329	N	00	N
82	20240416	160826	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	23250	-1200	5	-4.91	10183340450	432628	197.00	24250	24300	23100	31750	17150	24450	23538.43	9.46	0	96893	25116	24782	24566	24232	24016	24950	24400	188	7300	500	18090	50	1	37580642	8737	-38.75	1.73	12	1.15	-600.00	13461.00	26350	20240401	-11.76	14510	20230822	60.23	26350	-11.76	20240401	17870	30.11	20240102	26350	-11.76	20240401	14510	60.23	20230822	2.86	N	178320	500	187 억		3554588	N	N	329	N	00	N
83	20240416	150825	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	23350	-1100	5	-4.50	9745825500	413837	188.44	24250	24300	23100	31750	17150	24450	23549.89	9.46	0	98324	25116	24782	24566	24232	24016	24950	24400	188	7300	500	18090	50	1	37580642	8775	-38.92	1.73	12	1.10	-600.00	13461.00	26350	20240401	-11.39	14510	20230822	60.92	26350	-11.39	20240401	17870	30.67	20240102	26350	-11.39	20240401	14510	60.92	20230822	2.86	N	178320	500	187 억		3554588	N	N	1029	N	00	N
84	20240416	140825	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	23150	-1300	5	-5.32	8790313900	372729	169.72	24250	24300	23100	31750	17150	24450	23583.64	9.46	0	89665	25116	24782	24566	24232	24016	24950	24400	188	7300	500	18090	50	1	37580642	8700	-38.58	1.72	12	0.99	-600.00	13461.00	26350	20240401	-12.14	14510	20230822	59.55	26350	-12.14	20240401	17870	29.55	20240102	26350	-12.14	20240401	14510	59.55	20230822	2.86	N	178320	500	187 억		3554588	N	N	1029	N	00	N
85	20240416	130823	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	23400	-1050	5	-4.29	7631416850	322865	147.02	24250	24300	23150	31750	17150	24450	23636.53	9.46	0	78056	25116	24782	24566	24232	24016	24950	24400	188	7300	500	18090	50	1	37580642	8794	-39.00	1.74	12	0.86	-600.00	13461.00	26350	20240401	-11.20	14510	20230822	61.27	26350	-11.20	20240401	17870	30.95	20240102	26350	-11.20	20240401	14510	61.27	20230822	2.86	N	178320	500	187 억		3554588	N	N	1029	N	00	N
86	20240416	120825	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	23600	-850	5	-3.48	6978201200	295044	134.35	24250	24300	23150	31750	17150	24450	23651.36	9.46	0	67241	25116	24782	24566	24232	24016	24950	24400	188	7300	500	18090	50	1	37580642	8869	-39.33	1.75	12	0.79	-600.00	13461.00	26350	20240401	-10.44	14510	20230822	62.65	26350	-10.44	20240401	17870	32.06	20240102	26350	-10.44	20240401	14510	62.65	20230822	2.86	N	178320	500	187 억		3554588	N	N	1029	N	00	N
87	20240416	110821	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	23300	-1150	5	-4.70	6020751400	253989	115.65	24250	24300	23250	31750	17150	24450	23704.74	9.46	0	57645	25116	24782	24566	24232	24016	24950	24400	188	7300	500	18090	50	1	37580642	8756	-38.83	1.73	12	0.68	-600.00	13461.00	26350	20240401	-11.57	14510	20230822	60.58	26350	-11.57	20240401	17870	30.39	20240102	26350	-11.57	20240401	14510	60.58	20230822	2.86	N	178320	500	187 억		3554588	N	N	1029	N	00	N
88	20240416	100814	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	23600	-850	5	-3.48	3223415500	134865	61.41	24250	24300	23600	31750	17150	24450	23901.01	9.46	0	18281	25116	24782	24566	24232	24016	24950	24400	188	7300	500	18090	50	1	37580642	8869	-39.33	1.75	12	0.36	-600.00	13461.00	26350	20240401	-10.44	14510	20230822	62.65	26350	-10.44	20240401	17870	32.06	20240102	26350	-10.44	20240401	14510	62.65	20230822	2.86	N	178320	500	187 억		3554588	N	N	1029	N	00	N
89	20240416	090814	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	24150	-300	5	-1.23	438217100	18091	8.24	24250	24300	24100	31750	17150	24450	24222.81	9.46	0	58	25116	24782	24566	24232	24016	24950	24400	188	7300	500	18090	50	1	37580642	9076	-40.25	1.79	12	0.05	-600.00	13461.00	26350	20240401	-8.35	14510	20230822	66.44	26350	-8.35	20240401	17870	35.14	20240102	26350	-8.35	20240401	14510	66.44	20230822	2.86	N	178320	500	187 억		3554588	N	N	1029	N	00	N
90	20240415	160812	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	24450	-350	5	-1.41	5338157000	217157	79.21	24400	24900	24350	32200	17400	24800	24582.63	9.35	0	43774	25533	25166	24783	24416	24033	25350	24600	188	7400	500	18350	50	1	37580642	9188	-40.75	1.82	12	0.58	-600.00	13461.00	26350	20240401	-7.21	14510	20230822	68.50	26350	-7.21	20240401	17870	36.82	20240102	26350	-7.21	20240401	14510	68.50	20230822	2.84	N	178320	500	187 억		3514683	N	N	1029	N	00	N
91	20240415	150818	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	24500	-300	5	-1.21	5043970700	205127	74.82	24400	24900	24350	32200	17400	24800	24589.44	9.35	0	42364	25533	25166	24783	24416	24033	25350	24600	188	7400	500	18350	50	1	37580642	9207	-40.83	1.82	12	0.55	-600.00	13461.00	26350	20240401	-7.02	14510	20230822	68.85	26350	-7.02	20240401	17870	37.10	20240102	26350	-7.02	20240401	14510	68.85	20230822	2.84	N	178320	500	187 억		3514683	N	N	1857	N	00	N
92	20240415	140810	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	24550	-250	5	-1.01	4392325250	178509	65.11	24400	24900	24350	32200	17400	24800	24605.56	9.35	0	38273	25533	25166	24783	24416	24033	25350	24600	188	7400	500	18350	50	1	37580642	9226	-40.92	1.82	12	0.48	-600.00	13461.00	26350	20240401	-6.83	14510	20230822	69.19	26350	-6.83	20240401	17870	37.38	20240102	26350	-6.83	20240401	14510	69.19	20230822	2.84	N	178320	500	187 억		3514683	N	N	1857	N	00	N
93	20240415	130802	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	24700	-100	5	-0.40	3962490800	161046	58.74	24400	24900	24350	32200	17400	24800	24604.64	9.35	0	33397	25533	25166	24783	24416	24033	25350	24600	188	7400	500	18350	50	1	37580642	9282	-41.17	1.83	12	0.43	-600.00	13461.00	26350	20240401	-6.26	14510	20230822	70.23	26350	-6.26	20240401	17870	38.22	20240102	26350	-6.26	20240401	14510	70.23	20230822	2.84	N	178320	500	187 억		3514683	N	N	1857	N	00	N
94	20240415	120816	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	24550	-250	5	-1.01	3374638150	137047	49.99	24400	24900	24350	32200	17400	24800	24623.87	9.35	0	32317	25533	25166	24783	24416	24033	25350	24600	188	7400	500	18350	50	1	37580642	9226	-40.92	1.82	12	0.36	-600.00	13461.00	26350	20240401	-6.83	14510	20230822	69.19	26350	-6.83	20240401	17870	37.38	20240102	26350	-6.83	20240401	14510	69.19	20230822	2.84	N	178320	500	187 억		3514683	N	N	1857	N	00	N
95	20240415	110816	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	24500	-300	5	-1.21	3166144500	128553	46.89	24400	24900	24350	32200	17400	24800	24629.02	9.35	0	33074	25533	25166	24783	24416	24033	25350	24600	188	7400	500	18350	50	1	37580642	9207	-40.83	1.82	12	0.34	-600.00	13461.00	26350	20240401	-7.02	14510	20230822	68.85	26350	-7.02	20240401	17870	37.10	20240102	26350	-7.02	20240401	14510	68.85	20230822	2.84	N	178320	500	187 억		3514683	N	N	1857	N	00	N
96	20240415	100810	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	24750	-50	5	-0.20	2545352500	103299	37.68	24400	24900	24350	32200	17400	24800	24640.54	9.35	0	37473	25533	25166	24783	24416	24033	25350	24600	188	7400	500	18350	50	1	37580642	9301	-41.25	1.84	12	0.27	-600.00	13461.00	26350	20240401	-6.07	14510	20230822	70.57	26350	-6.07	20240401	17870	38.50	20240102	26350	-6.07	20240401	14510	70.57	20230822	2.84	N	178320	500	187 억		3514683	N	N	1857	N	00	N
97	20240415	090816	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	24650	-150	5	-0.60	867739250	35250	12.86	24400	24900	24350	32200	17400	24800	24616.40	9.35	0	20472	25533	25166	24783	24416	24033	25350	24600	188	7400	500	18350	50	1	37580642	9264	-41.08	1.83	12	0.09	-600.00	13461.00	26350	20240401	-6.45	14510	20230822	69.88	26350	-6.45	20240401	17870	37.94	20240102	26350	-6.45	20240401	14510	69.88	20230822	2.84	N	178320	500	187 억		3514683	N	N	1857	N	00	N
98	20240412	160810	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	24800	300	2	1.22	6775656500	272680	76.80	24750	25150	24400	31850	17150	24500	24848.42	9.41	0	-29037	25766	25132	24316	23682	22866	25450	24000	188	7350	500	18130	50	1	37580642	9320	-41.33	1.84	12	0.73	-600.00	13461.00	26350	20240401	-5.88	14510	20230822	70.92	26350	-5.88	20240401	17870	38.78	20240102	26350	-5.88	20240401	14510	70.92	20230822	2.84	N	178320	500	187 억		3537385	N	N	1857	N	00	N
99	20240412	150813	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	24800	300	2	1.22	6531072850	262817	74.02	24750	25150	24400	31850	17150	24500	24850.27	9.41	0	-31947	25766	25132	24316	23682	22866	25450	24000	188	7350	500	18130	50	1	37580642	9320	-41.33	1.84	12	0.70	-600.00	13461.00	26350	20240401	-5.88	14510	20230822	70.92	26350	-5.88	20240401	17870	38.78	20240102	26350	-5.88	20240401	14510	70.92	20230822	2.84	N	178320	500	187 억		3537385	N	N	282	N	00	N
100	20240412	140809	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	24800	300	2	1.22	5867617950	236146	66.51	24750	25150	24400	31850	17150	24500	24847.42	9.41	0	-28801	25766	25132	24316	23682	22866	25450	24000	188	7350	500	18130	50	1	37580642	9320	-41.33	1.84	12	0.63	-600.00	13461.00	26350	20240401	-5.88	14510	20230822	70.92	26350	-5.88	20240401	17870	38.78	20240102	26350	-5.88	20240401	14510	70.92	20230822	2.84	N	178320	500	187 억		3537385	N	N	282	N	00	N
101	20240412	130801	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	25000	500	2	2.04	5006983300	201634	56.79	24750	25150	24400	31850	17150	24500	24832.04	9.41	0	-30443	25766	25132	24316	23682	22866	25450	24000	188	7350	500	18130	50	1	37580642	9395	-41.67	1.86	12	0.54	-600.00	13461.00	26350	20240401	-5.12	14510	20230822	72.29	26350	-5.12	20240401	17870	39.90	20240102	26350	-5.12	20240401	14510	72.29	20230822	2.84	N	178320	500	187 억		3537385	N	N	282	N	00	N
102	20240412	120807	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	24650	150	2	0.61	4352062500	175243	49.36	24750	25150	24400	31850	17150	24500	24834.44	9.41	0	-25528	25766	25132	24316	23682	22866	25450	24000	188	7350	500	18130	50	1	37580642	9264	-41.08	1.83	12	0.47	-600.00	13461.00	26350	20240401	-6.45	14510	20230822	69.88	26350	-6.45	20240401	17870	37.94	20240102	26350	-6.45	20240401	14510	69.88	20230822	2.84	N	178320	500	187 억		3537385	N	N	282	N	00	N
103	20240412	110805	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	24800	300	2	1.22	2986881050	120267	33.87	24750	25150	24400	31850	17150	24500	24835.42	9.41	0	-13223	25766	25132	24316	23682	22866	25450	24000	188	7350	500	18130	50	1	37580642	9320	-41.33	1.84	12	0.32	-600.00	13461.00	26350	20240401	-5.88	14510	20230822	70.92	26350	-5.88	20240401	17870	38.78	20240102	26350	-5.88	20240401	14510	70.92	20230822	2.84	N	178320	500	187 억		3537385	N	N	282	N	00	N
104	20240412	100806	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	25000	500	2	2.04	2100682450	84697	23.86	24750	25150	24400	31850	17150	24500	24802.32	9.41	0	-12832	25766	25132	24316	23682	22866	25450	24000	188	7350	500	18130	50	1	37580642	9395	-41.67	1.86	12	0.23	-600.00	13461.00	26350	20240401	-5.12	14510	20230822	72.29	26350	-5.12	20240401	17870	39.90	20240102	26350	-5.12	20240401	14510	72.29	20230822	2.84	N	178320	500	187 억		3537385	N	N	282	N	00	N
105	20240412	090806	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	24550	50	2	0.20	275601100	11190	3.15	24750	24800	24500	31850	17150	24500	24629.23	9.41	0	-5278	25766	25132	24316	23682	22866	25450	24000	188	7350	500	18130	50	1	37580642	9226	-40.92	1.82	12	0.03	-600.00	13461.00	26350	20240401	-6.83	14510	20230822	69.19	26350	-6.83	20240401	17870	37.38	20240102	26350	-6.83	20240401	14510	69.19	20230822	2.84	N	178320	500	187 억		3537385	N	N	282	N	00	N
106	20240411	160801	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	24500	750	2	3.16	8640291150	354401	150.54	23600	24950	23500	30850	16650	23750	24379.83	9.63	0	-88456	24716	24232	23666	23182	22616	24475	23425	188	7100	500	17570	50	1	37580642	9207	-40.83	1.82	12	0.94	-600.00	13461.00	26350	20240401	-7.02	14510	20230822	68.85	26350	-7.02	20240401	17870	37.10	20240102	26350	-7.02	20240401	14510	68.85	20230822	3.02	N	178320	500	187 억		3617502	N	N	282	N	00	N
107	20240411	150808	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	24600	850	2	3.58	8285710350	339948	144.40	23600	24950	23500	30850	16650	23750	24373.46	9.63	0	-82522	24716	24232	23666	23182	22616	24475	23425	188	7100	500	17570	50	1	37580642	9245	-41.00	1.83	12	0.90	-600.00	13461.00	26350	20240401	-6.64	14510	20230822	69.54	26350	-6.64	20240401	17870	37.66	20240102	26350	-6.64	20240401	14510	69.54	20230822	3.02	N	178320	500	187 억		3617502	N	N	1810	N	00	N
108	20240411	140803	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	24750	1000	2	4.21	7374006450	302967	128.69	23600	24950	23500	30850	16650	23750	24339.31	9.63	0	-70203	24716	24232	23666	23182	22616	24475	23425	188	7100	500	17570	50	1	37580642	9301	-41.25	1.84	12	0.81	-600.00	13461.00	26350	20240401	-6.07	14510	20230822	70.57	26350	-6.07	20240401	17870	38.50	20240102	26350	-6.07	20240401	14510	70.57	20230822	3.02	N	178320	500	187 억		3617502	N	N	1810	N	00	N
109	20240411	130755	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	24550	800	2	3.37	5394593750	223124	94.77	23600	24600	23500	30850	16650	23750	24177.56	9.63	0	-57257	24716	24232	23666	23182	22616	24475	23425	188	7100	500	17570	50	1	37580642	9226	-40.92	1.82	12	0.59	-600.00	13461.00	26350	20240401	-6.83	14510	20230822	69.19	26350	-6.83	20240401	17870	37.38	20240102	26350	-6.83	20240401	14510	69.19	20230822	3.02	N	178320	500	187 억		3617502	N	N	1810	N	00	N
110	20240411	120805	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	24450	700	2	2.95	4135391100	171711	72.94	23600	24450	23500	30850	16650	23750	24083.44	9.63	0	-37926	24716	24232	23666	23182	22616	24475	23425	188	7100	500	17570	50	1	37580642	9188	-40.75	1.82	12	0.46	-600.00	13461.00	26350	20240401	-7.21	14510	20230822	68.50	26350	-7.21	20240401	17870	36.82	20240102	26350	-7.21	20240401	14510	68.50	20230822	3.02	N	178320	500	187 억		3617502	N	N	1810	N	00	N
111	20240411	110759	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	24200	450	2	1.89	3174409450	132242	56.17	23600	24400	23500	30850	16650	23750	24004.55	9.63	0	-25343	24716	24232	23666	23182	22616	24475	23425	188	7100	500	17570	50	1	37580642	9095	-40.33	1.80	12	0.35	-600.00	13461.00	26350	20240401	-8.16	14510	20230822	66.78	26350	-8.16	20240401	17870	35.42	20240102	26350	-8.16	20240401	14510	66.78	20230822	3.02	N	178320	500	187 억		3617502	N	N	1810	N	00	N
112	20240411	100805	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	24150	400	2	1.68	2034340350	85195	36.19	23600	24250	23500	30850	16650	23750	23878.64	9.63	0	-8320	24716	24232	23666	23182	22616	24475	23425	188	7100	500	17570	50	1	37580642	9076	-40.25	1.79	12	0.23	-600.00	13461.00	26350	20240401	-8.35	14510	20230822	66.44	26350	-8.35	20240401	17870	35.14	20240102	26350	-8.35	20240401	14510	66.44	20230822	3.02	N	178320	500	187 억		3617502	N	N	1810	N	00	N
113	20240411	090802	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	23600	-150	5	-0.63	460289900	19436	8.26	23600	23900	23500	30850	16650	23750	23682.34	9.63	0	4122	24716	24232	23666	23182	22616	24475	23425	188	7100	500	17570	50	1	37580642	8869	-39.33	1.75	12	0.05	-600.00	13461.00	26350	20240401	-10.44	14510	20230822	62.65	26350	-10.44	20240401	17870	32.06	20240102	26350	-10.44	20240401	14510	62.65	20230822	3.02	N	178320	500	187 억		3617502	N	N	1810	N	00	N
114	20240409	160749	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	23750	450	2	1.93	5544390800	234121	66.46	23300	24150	23100	30250	16350	23300	23681.62	9.73	0	-47422	24333	23816	23433	22916	22533	23625	22725	188	6950	500	17240	50	1	37580642	8925	-39.58	1.76	12	0.62	-600.00	13461.00	26350	20240401	-9.87	14510	20230822	63.68	26350	-9.87	20240401	17870	32.90	20240102	26350	-9.87	20240401	14510	63.68	20230822	3.04	N	178320	500	187 억		3656686	N	N	1810	N	00	N
115	20240409	150755	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	23900	600	2	2.58	5279727300	223003	63.30	23300	24150	23100	30250	16350	23300	23675.59	9.73	0	-46003	24333	23816	23433	22916	22533	23625	22725	188	6950	500	17240	50	1	37580642	8982	-39.83	1.78	12	0.59	-600.00	13461.00	26350	20240401	-9.30	14510	20230822	64.71	26350	-9.30	20240401	17870	33.74	20240102	26350	-9.30	20240401	14510	64.71	20230822	3.04	N	178320	500	187 억		3656686	N	N	3452	N	00	N
116	20240409	140759	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	23950	650	2	2.79	4605730500	194711	55.27	23300	24150	23100	30250	16350	23300	23654.19	9.73	0	-35480	24333	23816	23433	22916	22533	23625	22725	188	6950	500	17240	50	1	37580642	9001	-39.92	1.78	12	0.52	-600.00	13461.00	26350	20240401	-9.11	14510	20230822	65.06	26350	-9.11	20240401	17870	34.02	20240102	26350	-9.11	20240401	14510	65.06	20230822	3.04	N	178320	500	187 억		3656686	N	N	3452	N	00	N
117	20240409	130752	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	23900	600	2	2.58	3434189750	145844	41.40	23300	24050	23100	30250	16350	23300	23547.01	9.73	0	-20108	24333	23816	23433	22916	22533	23625	22725	188	6950	500	17240	50	1	37580642	8982	-39.83	1.78	12	0.39	-600.00	13461.00	26350	20240401	-9.30	14510	20230822	64.71	26350	-9.30	20240401	17870	33.74	20240102	26350	-9.30	20240401	14510	64.71	20230822	3.04	N	178320	500	187 억		3656686	N	N	3452	N	00	N
118	20240409	120754	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	23350	50	2	0.21	2818034350	119793	34.01	23300	24050	23100	30250	16350	23300	23524.20	9.73	0	-17912	24333	23816	23433	22916	22533	23625	22725	188	6950	500	17240	50	1	37580642	8775	-38.92	1.73	12	0.32	-600.00	13461.00	26350	20240401	-11.39	14510	20230822	60.92	26350	-11.39	20240401	17870	30.67	20240102	26350	-11.39	20240401	14510	60.92	20230822	3.04	N	178320	500	187 억		3656686	N	N	3452	N	00	N
119	20240409	110754	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	23150	-150	5	-0.64	2584086300	109758	31.16	23300	24050	23100	30250	16350	23300	23543.49	9.73	0	-21115	24333	23816	23433	22916	22533	23625	22725	188	6950	500	17240	50	1	37580642	8700	-38.58	1.72	12	0.29	-600.00	13461.00	26350	20240401	-12.14	14510	20230822	59.55	26350	-12.14	20240401	17870	29.55	20240102	26350	-12.14	20240401	14510	59.55	20230822	3.04	N	178320	500	187 억		3656686	N	N	3452	N	00	N
120	20240409	100748	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	23350	50	2	0.21	1665917050	70288	19.95	23300	24050	23250	30250	16350	23300	23701.30	9.73	0	-23788	24333	23816	23433	22916	22533	23625	22725	188	6950	500	17240	50	1	37580642	8775	-38.92	1.73	12	0.19	-600.00	13461.00	26350	20240401	-11.39	14510	20230822	60.92	26350	-11.39	20240401	17870	30.67	20240102	26350	-11.39	20240401	14510	60.92	20230822	3.04	N	178320	500	187 억		3656686	N	N	3452	N	00	N
121	20240409	090803	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	23450	150	2	0.64	132033850	5653	1.60	23300	23500	23250	30250	16350	23300	23356.42	9.73	0	-1812	24333	23816	23433	22916	22533	23625	22725	188	6950	500	17240	50	1	37580642	8813	-39.08	1.74	12	0.02	-600.00	13461.00	26350	20240401	-11.01	14510	20230822	61.61	26350	-11.01	20240401	17870	31.23	20240102	26350	-11.01	20240401	14510	61.61	20230822	3.04	N	178320	500	187 억		3656686	N	N	3452	N	00	N
122	20240408	160747	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	23300	-450	5	-1.89	8150437050	350190	94.05	23900	23950	23050	30850	16650	23750	23274.31	9.36	0	106844	24550	24150	23900	23500	23250	24025	23375	188	7100	500	17570	50	1	37580642	8756	-38.83	1.73	12	0.93	-600.00	13461.00	26350	20240401	-11.57	14510	20230822	60.58	26350	-11.57	20240401	17870	30.39	20240102	26350	-11.57	20240401	14510	60.58	20230822	3.06	N	178320	500	187 억		3517432	N	N	3452	N	00	N
123	20240408	150753	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	23350	-400	5	-1.68	7657803700	329077	88.38	23900	23950	23050	30850	16650	23750	23270.55	9.36	0	105801	24550	24150	23900	23500	23250	24025	23375	188	7100	500	17570	50	1	37580642	8775	-38.92	1.73	12	0.88	-600.00	13461.00	26350	20240401	-11.39	14510	20230822	60.92	26350	-11.39	20240401	17870	30.67	20240102	26350	-11.39	20240401	14510	60.92	20230822	3.06	N	178320	500	187 억		3517432	N	N	3006	N	00	N
124	20240408	140754	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	23250	-500	5	-2.11	6925253500	297613	79.93	23900	23950	23050	30850	16650	23750	23269.32	9.36	0	91877	24550	24150	23900	23500	23250	24025	23375	188	7100	500	17570	50	1	37580642	8737	-38.75	1.73	12	0.79	-600.00	13461.00	26350	20240401	-11.76	14510	20230822	60.23	26350	-11.76	20240401	17870	30.11	20240102	26350	-11.76	20240401	14510	60.23	20230822	3.06	N	178320	500	187 억		3517432	N	N	3006	N	00	N
125	20240408	130750	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	23400	-350	5	-1.47	6247484200	268491	72.11	23900	23950	23050	30850	16650	23750	23268.88	9.36	0	83632	24550	24150	23900	23500	23250	24025	23375	188	7100	500	17570	50	1	37580642	8794	-39.00	1.74	12	0.71	-600.00	13461.00	26350	20240401	-11.20	14510	20230822	61.27	26350	-11.20	20240401	17870	30.95	20240102	26350	-11.20	20240401	14510	61.27	20230822	3.06	N	178320	500	187 억		3517432	N	N	3006	N	00	N
126	20240408	120755	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	23300	-450	5	-1.89	5652762150	242885	65.23	23900	23950	23050	30850	16650	23750	23273.41	9.36	0	76485	24550	24150	23900	23500	23250	24025	23375	188	7100	500	17570	50	1	37580642	8756	-38.83	1.73	12	0.65	-600.00	13461.00	26350	20240401	-11.57	14510	20230822	60.58	26350	-11.57	20240401	17870	30.39	20240102	26350	-11.57	20240401	14510	60.58	20230822	3.06	N	178320	500	187 억		3517432	N	N	3006	N	00	N
127	20240408	110755	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	23200	-550	5	-2.32	4961119100	213058	57.22	23900	23950	23050	30850	16650	23750	23285.30	9.36	0	69835	24550	24150	23900	23500	23250	24025	23375	188	7100	500	17570	50	1	37580642	8719	-38.67	1.72	12	0.57	-600.00	13461.00	26350	20240401	-11.95	14510	20230822	59.89	26350	-11.95	20240401	17870	29.83	20240102	26350	-11.95	20240401	14510	59.89	20230822	3.06	N	178320	500	187 억		3517432	N	N	3006	N	00	N
128	20240408	100746	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	23200	-550	5	-2.32	3810127100	163636	43.95	23900	23950	23050	30850	16650	23750	23284.16	9.36	0	53804	24550	24150	23900	23500	23250	24025	23375	188	7100	500	17570	50	1	37580642	8719	-38.67	1.72	12	0.44	-600.00	13461.00	26350	20240401	-11.95	14510	20230822	59.89	26350	-11.95	20240401	17870	29.83	20240102	26350	-11.95	20240401	14510	59.89	20230822	3.06	N	178320	500	187 억		3517432	N	N	3006	N	00	N
129	20240408	090755	55	60.00	KSQ150		통신장비	N	N	N	Y	60	N	23550	-200	5	-0.84	657224050	27954	7.51	23900	23950	23250	30850	16650	23750	23510.91	9.36	0	7203	24550	24150	23900	23500	23250	24025	23375	188	7100	500	17570	50	1	37580642	8850	-39.25	1.75	12	0.07	-600.00	13461.00	26350	20240401	-10.63	14510	20230822	62.30	26350	-10.63	20240401	17870	31.79	20240102	26350	-10.63	20240401	14510	62.30	20230822	3.06	N	178320	500	187 억		3517432	N	N	3006	N	00	N
130	20240405	160753	57	100.00	KSQ150		통신장비	N	N	N	N		N	23750	-550	5	-2.26	8868335600	370776	21.70	23850	24300	23650	31550	17050	24300	23918.19	9.32	0	3412	25166	24732	24366	23932	23566	24550	23750	188	7250	500	17980	50	1	37580642	8925	-39.58	1.76	12	0.99	-600.00	13461.00	26350	20240401	-9.87	14510	20230822	63.68	26350	-9.87	20240401	17870	32.90	20240102	26350	-9.87	20240401	14510	63.68	20230822	3.11	N	178320	500	187 억		3504210	N	N	3006	N	00	N
131	20240405	150748	57	100.00	KSQ150		통신장비	N	N	N	N		N	23750	-550	5	-2.26	8200920150	342653	20.05	23850	24300	23650	31550	17050	24300	23933.25	9.32	0	-2604	25166	24732	24366	23932	23566	24550	23750	188	7250	500	17980	50	1	37580642	8925	-39.58	1.76	12	0.91	-600.00	13461.00	26350	20240401	-9.87	14510	20230822	63.68	26350	-9.87	20240401	17870	32.90	20240102	26350	-9.87	20240401	14510	63.68	20230822	3.11	N	178320	500	187 억		3504210	N	N	2870	N	00	N
132	20240405	140748	57	100.00	KSQ150		통신장비	N	N	N	N		N	23950	-350	5	-1.44	6249910700	260613	15.25	23850	24300	23750	31550	17050	24300	23981.17	9.32	0	3546	25166	24732	24366	23932	23566	24550	23750	188	7250	500	17980	50	1	37580642	9001	-39.92	1.78	12	0.69	-600.00	13461.00	26350	20240401	-9.11	14510	20230822	65.06	26350	-9.11	20240401	17870	34.02	20240102	26350	-9.11	20240401	14510	65.06	20230822	3.11	N	178320	500	187 억		3504210	N	N	2870	N	00	N
133	20240405	130747	57	100.00	KSQ150		통신장비	N	N	N	N		N	23950	-350	5	-1.44	4909008250	204517	11.97	23850	24300	23750	31550	17050	24300	24002.45	9.32	0	-4164	25166	24732	24366	23932	23566	24550	23750	188	7250	500	17980	50	1	37580642	9001	-39.92	1.78	12	0.54	-600.00	13461.00	26350	20240401	-9.11	14510	20230822	65.06	26350	-9.11	20240401	17870	34.02	20240102	26350	-9.11	20240401	14510	65.06	20230822	3.11	N	178320	500	187 억		3504210	N	N	2870	N	00	N
134	20240405	120747	57	100.00	KSQ150		통신장비	N	N	N	N		N	24000	-300	5	-1.23	4388098850	182759	10.70	23850	24300	23750	31550	17050	24300	24009.78	9.32	0	-4962	25166	24732	24366	23932	23566	24550	23750	188	7250	500	17980	50	1	37580642	9019	-40.00	1.78	12	0.49	-600.00	13461.00	26350	20240401	-8.92	14510	20230822	65.40	26350	-8.92	20240401	17870	34.30	20240102	26350	-8.92	20240401	14510	65.40	20230822	3.11	N	178320	500	187 억		3504210	N	N	2870	N	00	N
135	20240405	110752	57	100.00	KSQ150		통신장비	N	N	N	N		N	24050	-250	5	-1.03	3686737900	153719	9.00	23850	24300	23750	31550	17050	24300	23982.94	9.32	0	3586	25166	24732	24366	23932	23566	24550	23750	188	7250	500	17980	50	1	37580642	9038	-40.08	1.79	12	0.41	-600.00	13461.00	26350	20240401	-8.73	14510	20230822	65.75	26350	-8.73	20240401	17870	34.58	20240102	26350	-8.73	20240401	14510	65.75	20230822	3.11	N	178320	500	187 억		3504210	N	N	2870	N	00	N
136	20240405	100646	57	100.00	KSQ150		통신장비	N	N	N	N		N	24050	-250	5	-1.03	1727840400	71915	4.21	23850	24300	23750	31550	17050	24300	24024.89	9.32	0	-4318	25166	24732	24366	23932	23566	24550	23750	188	7250	500	17980	50	1	37580642	9038	-40.08	1.79	12	0.19	-600.00	13461.00	26350	20240401	-8.73	14510	20230822	65.75	26350	-8.73	20240401	17870	34.58	20240102	26350	-8.73	20240401	14510	65.75	20230822	3.11	N	178320	500	187 억		3504210	N	N	2870	N	00	N
137	20240405	090739	57	100.00	KSQ150		통신장비	N	N	N	N		N	24000	-300	5	-1.23	481352050	20152	1.18	23850	24100	23750	31550	17050	24300	23879.18	9.32	0	3865	25166	24732	24366	23932	23566	24550	23750	188	7250	500	17980	50	1	37580642	9019	-40.00	1.78	12	0.05	-600.00	13461.00	26350	20240401	-8.92	14510	20230822	65.40	26350	-8.92	20240401	17870	34.30	20240102	26350	-8.92	20240401	14510	65.40	20230822	3.11	N	178320	500	187 억		3504210	N	N	2870	N	00	N
138	20240404	160737	57	100.00	KSQ150		통신장비	N	N	N	N		N	24300	0	3	0.00	9221727550	378837	109.22	24500	24800	24000	31550	17050	24300	24342.22	9.24	0	23978	25100	24700	24350	23950	23600	24525	23775	188	7250	500	17980	50	1	37580642	9132	-40.50	1.81	12	1.01	-600.00	13461.00	26350	20240401	-7.78	14510	20230822	67.47	26350	-7.78	20240401	17870	35.98	20240102	26350	-7.78	20240401	14510	67.47	20230822	3.36	N	178320	500	187 억		3470999	N	N	2865	N	00	N
139	20240404	150734	57	100.00	KSQ150		통신장비	N	N	N	N		N	24200	-100	5	-0.41	8649638600	355239	102.42	24500	24800	24000	31550	17050	24300	24348.79	9.24	0	22981	25100	24700	24350	23950	23600	24525	23775	188	7250	500	17980	50	1	37580642	9095	-40.33	1.80	12	0.95	-600.00	13461.00	26350	20240401	-8.16	14510	20230822	66.78	26350	-8.16	20240401	17870	35.42	20240102	26350	-8.16	20240401	14510	66.78	20230822	3.36	N	178320	500	187 억		3470999	N	N	2379	N	00	N
140	20240404	140738	57	100.00	KSQ150		통신장비	N	N	N	N		N	24300	0	3	0.00	7167122450	294074	84.79	24500	24800	24000	31550	17050	24300	24371.83	9.24	0	14530	25100	24700	24350	23950	23600	24525	23775	188	7250	500	17980	50	1	37580642	9132	-40.50	1.81	12	0.78	-600.00	13461.00	26350	20240401	-7.78	14510	20230822	67.47	26350	-7.78	20240401	17870	35.98	20240102	26350	-7.78	20240401	14510	67.47	20230822	3.36	N	178320	500	187 억		3470999	N	N	2379	N	00	N
141	20240404	130729	57	100.00	KSQ150		통신장비	N	N	N	N		N	24150	-150	5	-0.62	5767803450	236818	68.28	24500	24800	24000	31550	17050	24300	24355.43	9.24	0	16157	25100	24700	24350	23950	23600	24525	23775	188	7250	500	17980	50	1	37580642	9076	-40.25	1.79	12	0.63	-600.00	13461.00	26350	20240401	-8.35	14510	20230822	66.44	26350	-8.35	20240401	17870	35.14	20240102	26350	-8.35	20240401	14510	66.44	20230822	3.36	N	178320	500	187 억		3470999	N	N	2379	N	00	N
142	20240404	120736	57	100.00	KSQ150		통신장비	N	N	N	N		N	24200	-100	5	-0.41	4847456000	198698	57.29	24500	24800	24000	31550	17050	24300	24396.10	9.24	0	8314	25100	24700	24350	23950	23600	24525	23775	188	7250	500	17980	50	1	37580642	9095	-40.33	1.80	12	0.53	-600.00	13461.00	26350	20240401	-8.16	14510	20230822	66.78	26350	-8.16	20240401	17870	35.42	20240102	26350	-8.16	20240401	14510	66.78	20230822	3.36	N	178320	500	187 억		3470999	N	N	2379	N	00	N
143	20240404	110737	57	100.00	KSQ150		통신장비	N	N	N	N		N	24200	-100	5	-0.41	4380747300	179483	51.75	24500	24800	24000	31550	17050	24300	24407.59	9.24	0	9650	25100	24700	24350	23950	23600	24525	23775	188	7250	500	17980	50	1	37580642	9095	-40.33	1.80	12	0.48	-600.00	13461.00	26350	20240401	-8.16	14510	20230822	66.78	26350	-8.16	20240401	17870	35.42	20240102	26350	-8.16	20240401	14510	66.78	20230822	3.36	N	178320	500	187 억		3470999	N	N	2379	N	00	N
144	20240404	100737	57	100.00	KSQ150		통신장비	N	N	N	N		N	24300	0	3	0.00	2489306050	101258	29.19	24500	24800	24250	31550	17050	24300	24583.80	9.24	0	2591	25100	24700	24350	23950	23600	24525	23775	188	7250	500	17980	50	1	37580642	9132	-40.50	1.81	12	0.27	-600.00	13461.00	26350	20240401	-7.78	14510	20230822	67.47	26350	-7.78	20240401	17870	35.98	20240102	26350	-7.78	20240401	14510	67.47	20230822	3.36	N	178320	500	187 억		3470999	N	N	2379	N	00	N
145	20240404	090736	57	100.00	KSQ150		통신장비	N	N	N	N		N	24450	150	2	0.62	273405600	11193	3.23	24500	24650	24250	31550	17050	24300	24426.48	9.24	0	121	25100	24700	24350	23950	23600	24525	23775	188	7250	500	17980	50	1	37580642	9188	-40.75	1.82	12	0.03	-600.00	13461.00	26350	20240401	-7.21	14510	20230822	68.50	26350	-7.21	20240401	17870	36.82	20240102	26350	-7.21	20240401	14510	68.50	20230822	3.36	N	178320	500	187 억		3470999	N	N	2379	N	00	N
146	20240403	160735	57	100.00	KSQ150		통신장비	N	N	N	N		N	24300	-600	5	-2.41	8368883150	343938	55.49	24500	24750	24000	32350	17450	24900	24332.59	9.04	0	49622	26233	25566	24933	24266	23633	25250	23950	188	7450	500	18420	50	1	37580642	9132	-40.50	1.81	12	0.92	-600.00	13461.00	26350	20240401	-7.78	14510	20230822	67.47	26350	-7.78	20240401	17870	35.98	20240102	26350	-7.78	20240401	14510	67.47	20230822	3.39	N	178320	500	187 억		3397360	N	N	2379	N	00	N
147	20240403	150734	57	100.00	KSQ150		통신장비	N	N	N	N		N	24150	-750	5	-3.01	7164372850	294082	47.45	24500	24750	24000	32350	17450	24900	24361.82	9.04	0	33073	26233	25566	24933	24266	23633	25250	23950	188	7450	500	18420	50	1	37580642	9076	-40.25	1.79	12	0.78	-600.00	13461.00	26350	20240401	-8.35	14510	20230822	66.44	26350	-8.35	20240401	17870	35.14	20240102	26350	-8.35	20240401	14510	66.44	20230822	3.39	N	178320	500	187 억		3397360	N	N	2204	N	00	N
148	20240403	140728	57	100.00	KSQ150		통신장비	N	N	N	N		N	24450	-450	5	-1.81	4860673250	199009	32.11	24500	24750	24000	32350	17450	24900	24424.39	9.04	0	2507	26233	25566	24933	24266	23633	25250	23950	188	7450	500	18420	50	1	37580642	9188	-40.75	1.82	12	0.53	-600.00	13461.00	26350	20240401	-7.21	14510	20230822	68.50	26350	-7.21	20240401	17870	36.82	20240102	26350	-7.21	20240401	14510	68.50	20230822	3.39	N	178320	500	187 억		3397360	N	N	2204	N	00	N
149	20240403	130727	57	100.00	KSQ150		통신장비	N	N	N	N		N	24350	-550	5	-2.21	4277614750	175118	28.25	24500	24750	24000	32350	17450	24900	24427.04	9.04	0	9155	26233	25566	24933	24266	23633	25250	23950	188	7450	500	18420	50	1	37580642	9151	-40.58	1.81	12	0.47	-600.00	13461.00	26350	20240401	-7.59	14510	20230822	67.82	26350	-7.59	20240401	17870	36.26	20240102	26350	-7.59	20240401	14510	67.82	20230822	3.39	N	178320	500	187 억		3397360	N	N	2204	N	00	N
150	20240403	120727	57	100.00	KSQ150		통신장비	N	N	N	N		N	24600	-300	5	-1.20	3656629150	149767	24.16	24500	24750	24000	32350	17450	24900	24415.45	9.04	0	12017	26233	25566	24933	24266	23633	25250	23950	188	7450	500	18420	50	1	37580642	9245	-41.00	1.83	12	0.40	-600.00	13461.00	26350	20240401	-6.64	14510	20230822	69.54	26350	-6.64	20240401	17870	37.66	20240102	26350	-6.64	20240401	14510	69.54	20230822	3.39	N	178320	500	187 억		3397360	N	N	2204	N	00	N
151	20240403	110731	57	100.00	KSQ150		통신장비	N	N	N	N		N	24550	-350	5	-1.41	3290012550	134826	21.75	24500	24750	24000	32350	17450	24900	24401.91	9.04	0	12885	26233	25566	24933	24266	23633	25250	23950	188	7450	500	18420	50	1	37580642	9226	-40.92	1.82	12	0.36	-600.00	13461.00	26350	20240401	-6.83	14510	20230822	69.19	26350	-6.83	20240401	17870	37.38	20240102	26350	-6.83	20240401	14510	69.19	20230822	3.39	N	178320	500	187 억		3397360	N	N	2204	N	00	N
152	20240403	100729	57	100.00	KSQ150		통신장비	N	N	N	N		N	24350	-550	5	-2.21	2287643000	93988	15.16	24500	24650	24000	32350	17450	24900	24339.73	9.04	0	19406	26233	25566	24933	24266	23633	25250	23950	188	7450	500	18420	50	1	37580642	9151	-40.58	1.81	12	0.25	-600.00	13461.00	26350	20240401	-7.59	14510	20230822	67.82	26350	-7.59	20240401	17870	36.26	20240102	26350	-7.59	20240401	14510	67.82	20230822	3.39	N	178320	500	187 억		3397360	N	N	2204	N	00	N
153	20240403	090731	57	100.00	KSQ150		통신장비	N	N	N	N		N	24500	-400	5	-1.61	448813400	18349	2.96	24500	24600	24250	32350	17450	24900	24459.80	9.04	0	4703	26233	25566	24933	24266	23633	25250	23950	188	7450	500	18420	50	1	37580642	9207	-40.83	1.82	12	0.05	-600.00	13461.00	26350	20240401	-7.02	14510	20230822	68.85	26350	-7.02	20240401	17870	37.10	20240102	26350	-7.02	20240401	14510	68.85	20230822	3.39	N	178320	500	187 억		3397360	N	N	2204	N	00	N
154	20240402	160719	57	100.00	KSQ150		통신장비	N	N	N	N		N	24900	-600	5	-2.35	15244817150	617983	104.78	25500	25600	24300	33150	17850	25500	24667.77	8.90	0	23289	26933	26216	25633	24916	24333	25925	24625	188	7650	500	18870	50	1	37580642	9358	-41.50	1.85	12	1.64	-600.00	13461.00	26350	20240401	-5.50	14510	20230822	71.61	26350	-5.50	20240401	17870	39.34	20240102	26350	-5.50	20240401	14510	71.61	20230822	3.45	N	178320	500	187 억		3343272	N	N	2204	N	00	N
155	20240402	150726	57	100.00	KSQ150		통신장비	N	N	N	N		N	24800	-700	5	-2.75	14346755550	581824	98.65	25500	25600	24300	33150	17850	25500	24657.93	8.90	0	20466	26933	26216	25633	24916	24333	25925	24625	188	7650	500	18870	50	1	37580642	9320	-41.33	1.84	12	1.55	-600.00	13461.00	26350	20240401	-5.88	14510	20230822	70.92	26350	-5.88	20240401	17870	38.78	20240102	26350	-5.88	20240401	14510	70.92	20230822	3.45	N	178320	500	187 억		3343272	N	N	3790	N	00	N
156	20240402	140729	57	100.00	KSQ150		통신장비	N	N	N	N		N	24650	-850	5	-3.33	12199585950	495053	83.93	25500	25600	24300	33150	17850	25500	24642.62	8.90	0	25635	26933	26216	25633	24916	24333	25925	24625	188	7650	500	18870	50	1	37580642	9264	-41.08	1.83	12	1.32	-600.00	13461.00	26350	20240401	-6.45	14510	20230822	69.88	26350	-6.45	20240401	17870	37.94	20240102	26350	-6.45	20240401	14510	69.88	20230822	3.45	N	178320	500	187 억		3343272	N	N	3790	N	00	N
157	20240402	130718	57	100.00	KSQ150		통신장비	N	N	N	N		N	24700	-800	5	-3.14	10668979050	432930	73.40	25500	25600	24300	33150	17850	25500	24643.24	8.90	0	37511	26933	26216	25633	24916	24333	25925	24625	188	7650	500	18870	50	1	37580642	9282	-41.17	1.83	12	1.15	-600.00	13461.00	26350	20240401	-6.26	14510	20230822	70.23	26350	-6.26	20240401	17870	38.22	20240102	26350	-6.26	20240401	14510	70.23	20230822	3.45	N	178320	500	187 억		3343272	N	N	3790	N	00	N
158	20240402	120715	57	100.00	KSQ150		통신장비	N	N	N	N		N	24700	-800	5	-3.14	9390483100	381077	64.61	25500	25600	24300	33150	17850	25500	24641.48	8.90	0	22756	26933	26216	25633	24916	24333	25925	24625	188	7650	500	18870	50	1	37580642	9282	-41.17	1.83	12	1.01	-600.00	13461.00	26350	20240401	-6.26	14510	20230822	70.23	26350	-6.26	20240401	17870	38.22	20240102	26350	-6.26	20240401	14510	70.23	20230822	3.45	N	178320	500	187 억		3343272	N	N	3790	N	00	N
159	20240402	110719	57	100.00	KSQ150		통신장비	N	N	N	N		N	24450	-1050	5	-4.12	8008085500	324799	55.07	25500	25600	24300	33150	17850	25500	24654.96	8.90	0	24478	26933	26216	25633	24916	24333	25925	24625	188	7650	500	18870	50	1	37580642	9188	-40.75	1.82	12	0.86	-600.00	13461.00	26350	20240401	-7.21	14510	20230822	68.50	26350	-7.21	20240401	17870	36.82	20240102	26350	-7.21	20240401	14510	68.50	20230822	3.45	N	178320	500	187 억		3343272	N	N	3790	N	00	N
160	20240402	100720	57	100.00	KSQ150		통신장비	N	N	N	N		N	24650	-850	5	-3.33	4732320850	190985	32.38	25500	25600	24400	33150	17850	25500	24777.69	8.90	0	14033	26933	26216	25633	24916	24333	25925	24625	188	7650	500	18870	50	1	37580642	9264	-41.08	1.83	12	0.51	-600.00	13461.00	26350	20240401	-6.45	14510	20230822	69.88	26350	-6.45	20240401	17870	37.94	20240102	26350	-6.45	20240401	14510	69.88	20230822	3.45	N	178320	500	187 억		3343272	N	N	3790	N	00	N
161	20240402	090720	57	100.00	KSQ150		통신장비	N	N	N	N		N	24700	-800	5	-3.14	891193000	35484	6.02	25500	25600	24700	33150	17850	25500	25113.04	8.90	0	-2637	26933	26216	25633	24916	24333	25925	24625	188	7650	500	18870	50	1	37580642	9282	-41.17	1.83	12	0.09	-600.00	13461.00	26350	20240401	-6.26	14510	20230822	70.23	26350	-6.26	20240401	17870	38.22	20240102	26350	-6.26	20240401	14510	70.23	20230822	3.45	N	178320	500	187 억		3343272	N	N	3790	N	00	N
162	20240401	160718	57	100.00	KSQ150	신고가	통신장비	N	N	N	N		N	25500	0	3	0.00	15010714500	587220	110.04	25800	26350	25050	33150	17850	25500	25562.34	9.04	0	-59209	26666	26082	25666	25082	24666	25875	24875	188	7650	500	18870	50	1	37580642	9583	593.02	1.78	12	1.56	43.00	14358.00	26350	20240401	-3.23	14510	20230822	75.74	26350	-3.23	20240401	17870	42.70	20240102	26350	-3.23	20240401	14510	75.74	20230822	3.37	N	178320	500	187 억		3397125	N	N	3790	N	00	N
163	20240401	150719	57	100.00	KSQ150	신고가	통신장비	N	N	N	N		N	25450	-50	5	-0.20	14533576350	568470	106.53	25800	26350	25050	33150	17850	25500	25566.13	9.04	0	-57489	26666	26082	25666	25082	24666	25875	24875	188	7650	500	18870	50	1	37580642	9564	591.86	1.77	12	1.51	43.00	14358.00	26350	20240401	-3.42	14510	20230822	75.40	26350	-3.42	20240401	17870	42.42	20240102	26350	-3.42	20240401	14510	75.40	20230822	3.37	N	178320	500	187 억		3397125	N	N	1666	N	00	N
164	20240401	140714	57	100.00	KSQ150	신고가	통신장비	N	N	N	N		N	25150	-350	5	-1.37	13144832250	513632	96.25	25800	26350	25050	33150	17850	25500	25591.93	9.04	0	-50709	26666	26082	25666	25082	24666	25875	24875	188	7650	500	18870	50	1	37580642	9452	584.88	1.75	12	1.37	43.00	14358.00	26350	20240401	-4.55	14510	20230822	73.33	26350	-4.55	20240401	17870	40.74	20240102	26350	-4.55	20240401	14510	73.33	20230822	3.37	N	178320	500	187 억		3397125	N	N	1666	N	00	N
165	20240401	130712	57	100.00	KSQ150	신고가	통신장비	N	N	N	N		N	25400	-100	5	-0.39	11044418400	430312	80.64	25800	26350	25050	33150	17850	25500	25666.07	9.04	0	-61936	26666	26082	25666	25082	24666	25875	24875	188	7650	500	18870	50	1	37580642	9545	590.70	1.77	12	1.15	43.00	14358.00	26350	20240401	-3.61	14510	20230822	75.05	26350	-3.61	20240401	17870	42.14	20240102	26350	-3.61	20240401	14510	75.05	20230822	3.37	N	178320	500	187 억		3397125	N	N	1666	N	00	N
166	20240401	120718	57	100.00	KSQ150	신고가	통신장비	N	N	N	N		N	25500	0	3	0.00	10122990750	394146	73.86	25800	26350	25050	33150	17850	25500	25683.35	9.04	0	-53230	26666	26082	25666	25082	24666	25875	24875	188	7650	500	18870	50	1	37580642	9583	593.02	1.78	12	1.05	43.00	14358.00	26350	20240401	-3.23	14510	20230822	75.74	26350	-3.23	20240401	17870	42.70	20240102	26350	-3.23	20240401	14510	75.74	20230822	3.37	N	178320	500	187 억		3397125	N	N	1666	N	00	N
167	20240401	110717	57	100.00	KSQ150	신고가	통신장비	N	N	N	N		N	25600	100	2	0.39	9209761800	358407	67.16	25800	26350	25050	33150	17850	25500	25696.38	9.04	0	-52337	26666	26082	25666	25082	24666	25875	24875	188	7650	500	18870	50	1	37580642	9621	595.35	1.78	12	0.95	43.00	14358.00	26350	20240401	-2.85	14510	20230822	76.43	26350	-2.85	20240401	17870	43.26	20240102	26350	-2.85	20240401	14510	76.43	20230822	3.37	N	178320	500	187 억		3397125	N	N	1666	N	00	N
168	20240401	100714	57	100.00	KSQ150	신고가	통신장비	N	N	N	N		N	25600	100	2	0.39	7058146250	274888	51.51	25800	26350	25050	33150	17850	25500	25676.44	9.04	0	-53941	26666	26082	25666	25082	24666	25875	24875	188	7650	500	18870	50	1	37580642	9621	595.35	1.78	12	0.73	43.00	14358.00	26350	20240401	-2.85	14510	20230822	76.43	26350	-2.85	20240401	17870	43.26	20240102	26350	-2.85	20240401	14510	76.43	20230822	3.37	N	178320	500	187 억		3397125	N	N	1666	N	00	N
169	20240401	090714	57	100.00	KSQ150		통신장비	N	N	N	N		N	26150	650	2	2.55	1483102250	57196	10.72	25800	26200	25650	33150	17850	25500	25930.17	9.04	0	-6205	26666	26082	25666	25082	24666	25875	24875	188	7650	500	18870	50	1	37580642	9827	608.14	1.82	12	0.15	43.00	14358.00	26250	20240329	-0.38	14510	20230822	80.22	26250	-0.38	20240329	17870	46.33	20240102	26250	-0.38	20240329	14510	80.22	20230822	3.37	N	178320	500	187 억		3397125	N	N	1666	N	00	N