KissMeData/230240/price/prices-20230901.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	20230927	160954	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	21300	700	2	3.40	1918285350	91819	88.82	20500	21500	20450	26750	14450	20600	20892.21	1.68	0	-13416	22133	21366	20933	20166	19733	21150	19950	67	6150	500	14830	50	1	13489026	2873	4.16	1.62	12	0.68	5119.00	13151.00	39800	20221219	-46.48	18640	20230626	14.27	37400	-43.05	20230102	18640	14.27	20230626	39800	-46.48	20221219	18640	14.27	20230626	7.05	Y	230240	500	67 억		226870	N	N	5581	N	00	N
3	20230927	151005	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	21400	800	2	3.88	1844955050	88380	85.50	20500	21500	20450	26750	14450	20600	20875.45	1.68	0	-13320	22133	21366	20933	20166	19733	21150	19950	67	6150	500	14830	50	1	13489026	2887	4.18	1.63	12	0.66	5119.00	13151.00	39800	20221219	-46.23	18640	20230626	14.81	37400	-42.78	20230102	18640	14.81	20230626	39800	-46.23	20221219	18640	14.81	20230626	7.05	Y	230240	500	67 억		226870	N	N	5842	N	00	N
4	20230927	141005	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	21200	600	2	2.91	1565204350	75269	72.81	20500	21500	20450	26750	14450	20600	20794.97	1.68	0	-17176	22133	21366	20933	20166	19733	21150	19950	67	6150	500	14830	50	1	13489026	2860	4.14	1.61	12	0.56	5119.00	13151.00	39800	20221219	-46.73	18640	20230626	13.73	37400	-43.32	20230102	18640	13.73	20230626	39800	-46.73	20221219	18640	13.73	20230626	7.05	Y	230240	500	67 억		226870	N	N	5842	N	00	N
5	20230927	130950	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	20950	350	2	1.70	1200509950	58101	56.21	20500	21100	20450	26750	14450	20600	20662.53	1.68	0	-16174	22133	21366	20933	20166	19733	21150	19950	67	6150	500	14830	50	1	13489026	2826	4.09	1.59	12	0.43	5119.00	13151.00	39800	20221219	-47.36	18640	20230626	12.39	37400	-43.98	20230102	18640	12.39	20230626	39800	-47.36	20221219	18640	12.39	20230626	7.05	Y	230240	500	67 억		226870	N	N	5842	N	00	N
6	20230927	120951	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	20500	-100	5	-0.49	975849600	47288	45.75	20500	21000	20450	26750	14450	20600	20636.35	1.68	0	-15461	22133	21366	20933	20166	19733	21150	19950	67	6150	500	14830	50	1	13489026	2765	4.00	1.56	12	0.35	5119.00	13151.00	39800	20221219	-48.49	18640	20230626	9.98	37400	-45.19	20230102	18640	9.98	20230626	39800	-48.49	20221219	18640	9.98	20230626	7.05	Y	230240	500	67 억		226870	N	N	5842	N	00	N
7	20230927	111001	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	20600	0	3	0.00	673125700	32558	31.50	20500	21000	20450	26750	14450	20600	20674.81	1.68	0	-5676	22133	21366	20933	20166	19733	21150	19950	67	6150	500	14830	50	1	13489026	2779	4.02	1.57	12	0.24	5119.00	13151.00	39800	20221219	-48.24	18640	20230626	10.52	37400	-44.92	20230102	18640	10.52	20230626	39800	-48.24	20221219	18640	10.52	20230626	7.05	Y	230240	500	67 억		226870	N	N	5842	N	00	N
8	20230927	100953	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	20750	150	2	0.73	349793300	16898	16.35	20500	21000	20450	26750	14450	20600	20700.65	1.68	0	1983	22133	21366	20933	20166	19733	21150	19950	67	6150	500	14830	50	1	13489026	2799	4.05	1.58	12	0.13	5119.00	13151.00	39800	20221219	-47.86	18640	20230626	11.32	37400	-44.52	20230102	18640	11.32	20230626	39800	-47.86	20221219	18640	11.32	20230626	7.05	Y	230240	500	67 억		226870	N	N	5842	N	00	N
9	20230927	091011	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	20800	200	2	0.97	119517550	5781	5.59	20500	20850	20450	26750	14450	20600	20675.00	1.68	0	2367	22133	21366	20933	20166	19733	21150	19950	67	6150	500	14830	50	1	13489026	2806	4.06	1.58	12	0.04	5119.00	13151.00	39800	20221219	-47.74	18640	20230626	11.59	37400	-44.39	20230102	18640	11.59	20230626	39800	-47.74	20221219	18640	11.59	20230626	7.05	Y	230240	500	67 억		226870	N	N	5842	N	00	N
10	20230926	160952	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	20600	-700	5	-3.29	2139456750	102611	77.24	21500	21700	20500	27650	14950	21300	20850.57	1.65	0	-7289	22933	22116	21533	20716	20133	22525	21125	67	6350	500	15330	50	1	13489026	2779	4.02	1.57	12	0.76	5119.00	13151.00	39800	20221219	-48.24	18640	20230626	10.52	37400	-44.92	20230102	18640	10.52	20230626	39800	-48.24	20221219	18640	10.52	20230626	7.14	Y	230240	500	67 억		222097	N	N	5842	N	00	N
11	20230926	150951	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	20650	-650	5	-3.05	1982002700	94978	71.50	21500	21700	20500	27650	14950	21300	20868.02	1.65	0	-7594	22933	22116	21533	20716	20133	22525	21125	67	6350	500	15330	50	1	13489026	2785	4.03	1.57	12	0.70	5119.00	13151.00	39800	20221219	-48.12	18640	20230626	10.78	37400	-44.79	20230102	18640	10.78	20230626	39800	-48.12	20221219	18640	10.78	20230626	7.14	Y	230240	500	67 억		222097	N	N	5012	N	00	N
12	20230926	140945	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	20700	-600	5	-2.82	1659215250	79329	59.72	21500	21700	20500	27650	14950	21300	20915.62	1.65	0	-7606	22933	22116	21533	20716	20133	22525	21125	67	6350	500	15330	50	1	13489026	2792	4.04	1.57	12	0.59	5119.00	13151.00	39800	20221219	-47.99	18640	20230626	11.05	37400	-44.65	20230102	18640	11.05	20230626	39800	-47.99	20221219	18640	11.05	20230626	7.14	Y	230240	500	67 억		222097	N	N	5012	N	00	N
13	20230926	130948	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	20650	-650	5	-3.05	1415361750	67494	50.81	21500	21700	20550	27650	14950	21300	20970.19	1.65	0	-9054	22933	22116	21533	20716	20133	22525	21125	67	6350	500	15330	50	1	13489026	2785	4.03	1.57	12	0.50	5119.00	13151.00	39800	20221219	-48.12	18640	20230626	10.78	37400	-44.79	20230102	18640	10.78	20230626	39800	-48.12	20221219	18640	10.78	20230626	7.14	Y	230240	500	67 억		222097	N	N	5012	N	00	N
14	20230926	120955	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	20700	-600	5	-2.82	1145937450	54421	40.97	21500	21700	20600	27650	14950	21300	21056.90	1.65	0	-11253	22933	22116	21533	20716	20133	22525	21125	67	6350	500	15330	50	1	13489026	2792	4.04	1.57	12	0.40	5119.00	13151.00	39800	20221219	-47.99	18640	20230626	11.05	37400	-44.65	20230102	18640	11.05	20230626	39800	-47.99	20221219	18640	11.05	20230626	7.14	Y	230240	500	67 억		222097	N	N	5012	N	00	N
15	20230926	110950	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	20900	-400	5	-1.88	781529150	36879	27.76	21500	21700	20900	27650	14950	21300	21191.71	1.65	0	-8397	22933	22116	21533	20716	20133	22525	21125	67	6350	500	15330	50	1	13489026	2819	4.08	1.59	12	0.27	5119.00	13151.00	39800	20221219	-47.49	18640	20230626	12.12	37400	-44.12	20230102	18640	12.12	20230626	39800	-47.49	20221219	18640	12.12	20230626	7.14	Y	230240	500	67 억		222097	N	N	5012	N	00	N
16	20230926	100950	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	21250	-50	5	-0.23	466095250	21893	16.48	21500	21700	21000	27650	14950	21300	21289.69	1.65	0	-5120	22933	22116	21533	20716	20133	22525	21125	67	6350	500	15330	50	1	13489026	2866	4.15	1.62	12	0.16	5119.00	13151.00	39800	20221219	-46.61	18640	20230626	14.00	37400	-43.18	20230102	18640	14.00	20230626	39800	-46.61	20221219	18640	14.00	20230626	7.14	Y	230240	500	67 억		222097	N	N	5012	N	00	N
17	20230926	090952	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	21350	50	2	0.23	130253400	6060	4.56	21500	21700	21300	27650	14950	21300	21493.96	1.65	0	-3064	22933	22116	21533	20716	20133	22525	21125	67	6350	500	15330	50	1	13489026	2880	4.17	1.62	12	0.04	5119.00	13151.00	39800	20221219	-46.36	18640	20230626	14.54	37400	-42.91	20230102	18640	14.54	20230626	39800	-46.36	20221219	18640	14.54	20230626	7.14	Y	230240	500	67 억		222097	N	N	5012	N	00	N
18	20230925	160951	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	21300	100	2	0.47	2851642050	131429	102.17	20950	22350	20950	27550	14850	21200	21699.44	1.62	0	5237	21933	21566	21283	20916	20633	21750	21100	67	6350	500	15260	50	1	13489026	2873	4.16	1.62	12	0.97	5119.00	13151.00	39800	20221219	-46.48	18640	20230626	14.27	37400	-43.05	20230102	18640	14.27	20230626	39800	-46.48	20221219	18640	14.27	20230626	7.26	Y	230240	500	67 억		218547	N	N	5012	N	00	N
19	20230925	150954	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	21400	200	2	0.94	2740792750	126223	98.13	20950	22350	20950	27550	14850	21200	21713.89	1.62	0	4708	21933	21566	21283	20916	20633	21750	21100	67	6350	500	15260	50	1	13489026	2887	4.18	1.63	12	0.94	5119.00	13151.00	39800	20221219	-46.23	18640	20230626	14.81	37400	-42.78	20230102	18640	14.81	20230626	39800	-46.23	20221219	18640	14.81	20230626	7.26	Y	230240	500	67 억		218547	N	N	7504	N	00	N
20	20230925	140938	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	21400	200	2	0.94	2447324550	112452	87.42	20950	22350	20950	27550	14850	21200	21763.28	1.62	0	3265	21933	21566	21283	20916	20633	21750	21100	67	6350	500	15260	50	1	13489026	2887	4.18	1.63	12	0.83	5119.00	13151.00	39800	20221219	-46.23	18640	20230626	14.81	37400	-42.78	20230102	18640	14.81	20230626	39800	-46.23	20221219	18640	14.81	20230626	7.26	Y	230240	500	67 억		218547	N	N	7504	N	00	N
21	20230925	130943	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	21450	250	2	1.18	2302570800	105717	82.19	20950	22350	20950	27550	14850	21200	21780.52	1.62	0	5206	21933	21566	21283	20916	20633	21750	21100	67	6350	500	15260	50	1	13489026	2893	4.19	1.63	12	0.78	5119.00	13151.00	39800	20221219	-46.11	18640	20230626	15.08	37400	-42.65	20230102	18640	15.08	20230626	39800	-46.11	20221219	18640	15.08	20230626	7.26	Y	230240	500	67 억		218547	N	N	7504	N	00	N
22	20230925	120948	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	21350	150	2	0.71	2170280800	99564	77.40	20950	22350	20950	27550	14850	21200	21797.85	1.62	0	7619	21933	21566	21283	20916	20633	21750	21100	67	6350	500	15260	50	1	13489026	2880	4.17	1.62	12	0.74	5119.00	13151.00	39800	20221219	-46.36	18640	20230626	14.54	37400	-42.91	20230102	18640	14.54	20230626	39800	-46.36	20221219	18640	14.54	20230626	7.26	Y	230240	500	67 억		218547	N	N	7504	N	00	N
23	20230925	110943	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	21650	450	2	2.12	1913145150	87547	68.06	20950	22350	20950	27550	14850	21200	21852.78	1.62	0	9420	21933	21566	21283	20916	20633	21750	21100	67	6350	500	15260	50	1	13489026	2920	4.23	1.65	12	0.65	5119.00	13151.00	39800	20221219	-45.60	18640	20230626	16.15	37400	-42.11	20230102	18640	16.15	20230626	39800	-45.60	20221219	18640	16.15	20230626	7.26	Y	230240	500	67 억		218547	N	N	7504	N	00	N
24	20230925	100947	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	21900	700	2	3.30	1687699250	77190	60.01	20950	22350	20950	27550	14850	21200	21864.22	1.62	0	12843	21933	21566	21283	20916	20633	21750	21100	67	6350	500	15260	50	1	13489026	2954	4.28	1.67	12	0.57	5119.00	13151.00	39800	20221219	-44.97	18640	20230626	17.49	37400	-41.44	20230102	18640	17.49	20230626	39800	-44.97	20221219	18640	17.49	20230626	7.26	Y	230240	500	67 억		218547	N	N	7504	N	00	N
25	20230925	090943	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	21750	550	2	2.59	218140300	10142	7.88	20950	21850	20950	27550	14850	21200	21508.61	1.62	0	2986	21933	21566	21283	20916	20633	21750	21100	67	6350	500	15260	50	1	13489026	2934	4.25	1.65	12	0.08	5119.00	13151.00	39800	20221219	-45.35	18640	20230626	16.68	37400	-41.84	20230102	18640	16.68	20230626	39800	-45.35	20221219	18640	16.68	20230626	7.26	Y	230240	500	67 억		218547	N	N	7504	N	00	N
26	20230922	161019	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	21200	-300	5	-1.40	2709961200	127383	28.40	21150	21650	21000	27950	15050	21500	21274.43	1.67	0	-8644	23766	22632	22016	20882	20266	22325	20575	67	6450	500	15480	50	1	13489026	2860	4.14	1.61	12	0.94	5119.00	13151.00	39800	20221219	-46.73	18640	20230626	13.73	37400	-43.32	20230102	18640	13.73	20230626	39800	-46.73	20221219	18640	13.73	20230626	7.21	Y	230240	500	67 억		224625	N	N	7504	N	00	N
27	20230922	151013	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	21300	-200	5	-0.93	2500855850	117528	26.20	21150	21650	21000	27950	15050	21500	21278.73	1.67	0	-8228	23766	22632	22016	20882	20266	22325	20575	67	6450	500	15480	50	1	13489026	2873	4.16	1.62	12	0.87	5119.00	13151.00	39800	20221219	-46.48	18640	20230626	14.27	37400	-43.05	20230102	18640	14.27	20230626	39800	-46.48	20221219	18640	14.27	20230626	7.21	Y	230240	500	67 억		224625	N	N	19193	N	00	N
28	20230922	141011	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	21400	-100	5	-0.47	2213653750	104011	23.19	21150	21650	21000	27950	15050	21500	21282.80	1.67	0	-6222	23766	22632	22016	20882	20266	22325	20575	67	6450	500	15480	50	1	13489026	2887	4.18	1.63	12	0.77	5119.00	13151.00	39800	20221219	-46.23	18640	20230626	14.81	37400	-42.78	20230102	18640	14.81	20230626	39800	-46.23	20221219	18640	14.81	20230626	7.21	Y	230240	500	67 억		224625	N	N	19193	N	00	N
29	20230922	130912	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	21350	-150	5	-0.70	1946055650	91431	20.39	21150	21650	21000	27950	15050	21500	21284.32	1.67	0	-2507	23766	22632	22016	20882	20266	22325	20575	67	6450	500	15480	50	1	13489026	2880	4.17	1.62	12	0.68	5119.00	13151.00	39800	20221219	-46.36	18640	20230626	14.54	37400	-42.91	20230102	18640	14.54	20230626	39800	-46.36	20221219	18640	14.54	20230626	7.21	Y	230240	500	67 억		224625	N	N	19193	N	00	N
30	20230922	120910	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	21250	-250	5	-1.16	1828100850	85889	19.15	21150	21650	21000	27950	15050	21500	21284.36	1.67	0	-1067	23766	22632	22016	20882	20266	22325	20575	67	6450	500	15480	50	1	13489026	2866	4.15	1.62	12	0.64	5119.00	13151.00	39800	20221219	-46.61	18640	20230626	14.00	37400	-43.18	20230102	18640	14.00	20230626	39800	-46.61	20221219	18640	14.00	20230626	7.21	Y	230240	500	67 억		224625	N	N	19193	N	00	N
31	20230922	110904	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	21450	-50	5	-0.23	1586328100	74571	16.63	21150	21650	21000	27950	15050	21500	21272.60	1.67	0	1233	23766	22632	22016	20882	20266	22325	20575	67	6450	500	15480	50	1	13489026	2893	4.19	1.63	12	0.55	5119.00	13151.00	39800	20221219	-46.11	18640	20230626	15.08	37400	-42.65	20230102	18640	15.08	20230626	39800	-46.11	20221219	18640	15.08	20230626	7.21	Y	230240	500	67 억		224625	N	N	19193	N	00	N
32	20230922	100905	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	21400	-100	5	-0.47	1355980700	63796	14.22	21150	21650	21000	27950	15050	21500	21254.79	1.67	0	1154	23766	22632	22016	20882	20266	22325	20575	67	6450	500	15480	50	1	13489026	2887	4.18	1.63	12	0.47	5119.00	13151.00	39800	20221219	-46.23	18640	20230626	14.81	37400	-42.78	20230102	18640	14.81	20230626	39800	-46.23	20221219	18640	14.81	20230626	7.21	Y	230240	500	67 억		224625	N	N	19193	N	00	N
33	20230922	090901	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	21450	-50	5	-0.23	499077500	23410	5.22	21150	21650	21000	27950	15050	21500	21318.68	1.67	0	-1997	23766	22632	22016	20882	20266	22325	20575	67	6450	500	15480	50	1	13489026	2893	4.19	1.63	12	0.17	5119.00	13151.00	39800	20221219	-46.11	18640	20230626	15.08	37400	-42.65	20230102	18640	15.08	20230626	39800	-46.11	20221219	18640	15.08	20230626	7.21	Y	230240	500	67 억		224625	N	N	19193	N	00	N
34	20230921	160905	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	21500	-2150	5	-9.09	9860043750	446579	64.40	23150	23150	21400	30700	16600	23650	22079.26	2.24	0	-79794	27016	25332	24316	22632	21616	24825	22125	67	7050	500	17020	50	1	13489026	2900	4.20	1.63	12	3.31	5119.00	13151.00	39800	20221219	-45.98	18640	20230626	15.34	37400	-42.51	20230102	18640	15.34	20230626	39800	-45.98	20221219	18640	15.34	20230626	7.83	Y	230240	500	67 억		302795	N	N	19193	N	00	N
35	20230921	150853	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	21750	-1900	5	-8.03	9431975650	426752	61.55	23150	23150	21400	30700	16600	23650	22101.75	2.24	0	-78201	27016	25332	24316	22632	21616	24825	22125	67	7050	500	17020	50	1	13489026	2934	4.25	1.65	12	3.16	5119.00	13151.00	39800	20221219	-45.35	18640	20230626	16.68	37400	-41.84	20230102	18640	16.68	20230626	39800	-45.35	20221219	18640	16.68	20230626	7.83	Y	230240	500	67 억		302795	N	N	20576	N	00	N
36	20230921	140900	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	21600	-2050	5	-8.67	8755359000	395526	57.04	23150	23150	21400	30700	16600	23650	22135.97	2.24	0	-67371	27016	25332	24316	22632	21616	24825	22125	67	7050	500	17020	50	1	13489026	2914	4.22	1.64	12	2.93	5119.00	13151.00	39800	20221219	-45.73	18640	20230626	15.88	37400	-42.25	20230102	18640	15.88	20230626	39800	-45.73	20221219	18640	15.88	20230626	7.83	Y	230240	500	67 억		302795	N	N	20576	N	00	N
37	20230921	130856	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	21450	-2200	5	-9.30	7940881300	357800	51.60	23150	23150	21450	30700	16600	23650	22193.61	2.24	0	-55469	27016	25332	24316	22632	21616	24825	22125	67	7050	500	17020	50	1	13489026	2893	4.19	1.63	12	2.65	5119.00	13151.00	39800	20221219	-46.11	18640	20230626	15.08	37400	-42.65	20230102	18640	15.08	20230626	39800	-46.11	20221219	18640	15.08	20230626	7.83	Y	230240	500	67 억		302795	N	N	20576	N	00	N
38	20230921	120848	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	21750	-1900	5	-8.03	6619633150	296925	42.82	23150	23150	21600	30700	16600	23650	22293.93	2.24	0	-40829	27016	25332	24316	22632	21616	24825	22125	67	7050	500	17020	50	1	13489026	2934	4.25	1.65	12	2.20	5119.00	13151.00	39800	20221219	-45.35	18640	20230626	16.68	37400	-41.84	20230102	18640	16.68	20230626	39800	-45.35	20221219	18640	16.68	20230626	7.83	Y	230240	500	67 억		302795	N	N	20576	N	00	N
39	20230921	110908	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	22100	-1550	5	-6.55	5298005000	236635	34.13	23150	23150	22050	30700	16600	23650	22388.90	2.24	0	-34937	27016	25332	24316	22632	21616	24825	22125	67	7050	500	17020	50	1	13489026	2981	4.32	1.68	12	1.75	5119.00	13151.00	39800	20221219	-44.47	18640	20230626	18.56	37400	-40.91	20230102	18640	18.56	20230626	39800	-44.47	20221219	18640	18.56	20230626	7.83	Y	230240	500	67 억		302795	N	N	20576	N	00	N
40	20230921	100850	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	22400	-1250	5	-5.29	3747892600	166727	24.05	23150	23150	22100	30700	16600	23650	22479.18	2.24	0	-22799	27016	25332	24316	22632	21616	24825	22125	67	7050	500	17020	50	1	13489026	3022	4.38	1.70	12	1.24	5119.00	13151.00	39800	20221219	-43.72	18640	20230626	20.17	37400	-40.11	20230102	18640	20.17	20230626	39800	-43.72	20221219	18640	20.17	20230626	7.83	Y	230240	500	67 억		302795	N	N	20576	N	00	N
41	20230921	090856	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	22700	-950	5	-4.02	1286862900	57117	8.24	23150	23150	22100	30700	16600	23650	22530.18	2.24	0	-17930	27016	25332	24316	22632	21616	24825	22125	67	7050	500	17020	50	1	13489026	3062	4.43	1.73	12	0.42	5119.00	13151.00	39800	20221219	-42.96	18640	20230626	21.78	37400	-39.30	20230102	18640	21.78	20230626	39800	-42.96	20221219	18640	21.78	20230626	7.83	Y	230240	500	67 억		302795	N	N	20576	N	00	N
42	20230920	160901	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	23650	-750	5	-3.07	17101093300	692033	87.62	24100	26000	23300	31700	17100	24400	24713.42	2.56	0	-38092	26200	25300	23900	23000	21600	25750	23450	67	7300	500	17560	50	1	13489026	3190	4.62	1.80	12	5.13	5119.00	13151.00	39800	20221219	-40.58	18640	20230626	26.88	37400	-36.76	20230102	18640	26.88	20230626	39800	-40.58	20221219	18640	26.88	20230626	7.75	Y	230240	500	67 억		344858	N	N	20576	N	00	N
43	20230920	150838	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	23650	-750	5	-3.07	16431350400	663594	84.02	24100	26000	23300	31700	17100	24400	24762.29	2.56	0	-40034	26200	25300	23900	23000	21600	25750	23450	67	7300	500	17560	50	1	13489026	3190	4.62	1.80	12	4.92	5119.00	13151.00	39800	20221219	-40.58	18640	20230626	26.88	37400	-36.76	20230102	18640	26.88	20230626	39800	-40.58	20221219	18640	26.88	20230626	7.75	Y	230240	500	67 억		344858	N	N	8523	N	00	N
44	20230920	140849	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	23850	-550	5	-2.25	15777865800	635984	80.52	24100	26000	23300	31700	17100	24400	24809.94	2.56	0	-44946	26200	25300	23900	23000	21600	25750	23450	67	7300	500	17560	50	1	13489026	3217	4.66	1.81	12	4.71	5119.00	13151.00	39800	20221219	-40.08	18640	20230626	27.95	37400	-36.23	20230102	18640	27.95	20230626	39800	-40.08	20221219	18640	27.95	20230626	7.75	Y	230240	500	67 억		344858	N	N	8523	N	00	N
45	20230920	130844	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	23550	-850	5	-3.48	15229202400	612789	77.59	24100	26000	23300	31700	17100	24400	24853.83	2.56	0	-46640	26200	25300	23900	23000	21600	25750	23450	67	7300	500	17560	50	1	13489026	3177	4.60	1.79	12	4.54	5119.00	13151.00	39800	20221219	-40.83	18640	20230626	26.34	37400	-37.03	20230102	18640	26.34	20230626	39800	-40.83	20221219	18640	26.34	20230626	7.75	Y	230240	500	67 억		344858	N	N	8523	N	00	N
46	20230920	120845	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	23500	-900	5	-3.69	14828488050	595781	75.43	24100	26000	23300	31700	17100	24400	24890.88	2.56	0	-41923	26200	25300	23900	23000	21600	25750	23450	67	7300	500	17560	50	1	13489026	3170	4.59	1.79	12	4.42	5119.00	13151.00	39800	20221219	-40.95	18640	20230626	26.07	37400	-37.17	20230102	18640	26.07	20230626	39800	-40.95	20221219	18640	26.07	20230626	7.75	Y	230240	500	67 억		344858	N	N	8523	N	00	N
47	20230920	110852	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	23550	-850	5	-3.48	13589603950	543498	68.81	24100	26000	23300	31700	17100	24400	25006.30	2.56	0	-26459	26200	25300	23900	23000	21600	25750	23450	67	7300	500	17560	50	1	13489026	3177	4.60	1.79	12	4.03	5119.00	13151.00	39800	20221219	-40.83	18640	20230626	26.34	37400	-37.03	20230102	18640	26.34	20230626	39800	-40.83	20221219	18640	26.34	20230626	7.75	Y	230240	500	67 억		344858	N	N	8523	N	00	N
48	20230920	100832	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	25050	650	2	2.66	10354908250	410968	52.03	24100	26000	24100	31700	17100	24400	25200.46	2.56	0	-5164	26200	25300	23900	23000	21600	25750	23450	67	7300	500	17560	50	1	13489026	3379	4.89	1.90	12	3.05	5119.00	13151.00	39800	20221219	-37.06	18640	20230626	34.39	37400	-33.02	20230102	18640	34.39	20230626	39800	-37.06	20221219	18640	34.39	20230626	7.75	Y	230240	500	67 억		344858	N	N	8523	N	00	N
49	20230920	090845	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	25500	1100	2	4.51	4592823700	181207	22.94	24100	26000	24100	31700	17100	24400	25356.79	2.56	0	7026	26200	25300	23900	23000	21600	25750	23450	67	7300	500	17560	50	1	13489026	3440	4.98	1.94	12	1.34	5119.00	13151.00	39800	20221219	-35.93	18640	20230626	36.80	37400	-31.82	20230102	18640	36.80	20230626	39800	-35.93	20221219	18640	36.80	20230626	7.75	Y	230240	500	67 억		344858	N	N	8523	N	00	N
50	20230919	160843	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	24400	1850	2	8.20	18938012000	785617	311.55	22650	24800	22500	29300	15800	22550	24105.93	1.94	0	114079	24216	23382	22966	22132	21716	23175	21925	67	6750	500	16230	50	1	13489026	3291	4.77	1.86	12	5.82	5119.00	13151.00	39800	20221219	-38.69	18640	20230626	30.90	37400	-34.76	20230102	18640	30.90	20230626	39800	-38.69	20221219	18640	30.90	20230626	7.72	Y	230240	500	67 억		262194	N	N	8523	N	00	N
51	20230919	150842	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	24350	1800	2	7.98	18383316750	762877	302.53	22650	24800	22500	29300	15800	22550	24097.56	1.94	0	115150	24216	23382	22966	22132	21716	23175	21925	67	6750	500	16230	50	1	13489026	3285	4.76	1.85	12	5.66	5119.00	13151.00	39800	20221219	-38.82	18640	20230626	30.63	37400	-34.89	20230102	18640	30.63	20230626	39800	-38.82	20221219	18640	30.63	20230626	7.72	Y	230240	500	67 억		262194	N	N	5906	N	00	N
52	20230919	140840	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	23900	1350	2	5.99	16292652750	677164	268.54	22650	24800	22500	29300	15800	22550	24060.35	1.94	0	85250	24216	23382	22966	22132	21716	23175	21925	67	6750	500	16230	50	1	13489026	3224	4.67	1.82	12	5.02	5119.00	13151.00	39800	20221219	-39.95	18640	20230626	28.22	37400	-36.10	20230102	18640	28.22	20230626	39800	-39.95	20221219	18640	28.22	20230626	7.72	Y	230240	500	67 억		262194	N	N	5906	N	00	N
53	20230919	130827	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	24100	1550	2	6.87	15622936200	649385	257.52	22650	24800	22500	29300	15800	22550	24058.28	1.94	0	81219	24216	23382	22966	22132	21716	23175	21925	67	6750	500	16230	50	1	13489026	3251	4.71	1.83	12	4.81	5119.00	13151.00	39800	20221219	-39.45	18640	20230626	29.29	37400	-35.56	20230102	18640	29.29	20230626	39800	-39.45	20221219	18640	29.29	20230626	7.72	Y	230240	500	67 억		262194	N	N	5906	N	00	N
54	20230919	120843	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	23950	1400	2	6.21	14924412000	620465	246.06	22650	24800	22500	29300	15800	22550	24053.84	1.94	0	78152	24216	23382	22966	22132	21716	23175	21925	67	6750	500	16230	50	1	13489026	3231	4.68	1.82	12	4.60	5119.00	13151.00	39800	20221219	-39.82	18640	20230626	28.49	37400	-35.96	20230102	18640	28.49	20230626	39800	-39.82	20221219	18640	28.49	20230626	7.72	Y	230240	500	67 억		262194	N	N	5906	N	00	N
55	20230919	110848	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	24350	1800	2	7.98	13491080550	560904	222.44	22650	24800	22500	29300	15800	22550	24052.66	1.94	0	80560	24216	23382	22966	22132	21716	23175	21925	67	6750	500	16230	50	1	13489026	3285	4.76	1.85	12	4.16	5119.00	13151.00	39800	20221219	-38.82	18640	20230626	30.63	37400	-34.89	20230102	18640	30.63	20230626	39800	-38.82	20221219	18640	30.63	20230626	7.72	Y	230240	500	67 억		262194	N	N	5906	N	00	N
56	20230919	100840	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	24250	1700	2	7.54	9603073800	400284	158.74	22650	24800	22500	29300	15800	22550	23991.01	1.94	0	43763	24216	23382	22966	22132	21716	23175	21925	67	6750	500	16230	50	1	13489026	3271	4.74	1.84	12	2.97	5119.00	13151.00	39800	20221219	-39.07	18640	20230626	30.10	37400	-35.16	20230102	18640	30.10	20230626	39800	-39.07	20221219	18640	30.10	20230626	7.72	Y	230240	500	67 억		262194	N	N	5906	N	00	N
57	20230919	090838	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	22650	100	2	0.44	100118950	4429	1.76	22650	22750	22500	29300	15800	22550	22606.61	1.94	0	-2226	24216	23382	22966	22132	21716	23175	21925	67	6750	500	16230	50	1	13489026	3055	4.42	1.72	12	0.03	5119.00	13151.00	39800	20221219	-43.09	18640	20230626	21.51	37400	-39.44	20230102	18640	21.51	20230626	39800	-43.09	20221219	18640	21.51	20230626	7.72	Y	230240	500	67 억		262194	N	N	5906	N	00	N
58	20230918	160842	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	22550	-1700	5	-7.01	5776575250	251215	72.84	23800	23800	22550	31500	17000	24250	22996.55	2.33	0	-40660	25883	25066	24133	23316	22383	25475	23725	67	7250	500	17460	50	1	13489026	3042	4.41	1.71	12	1.86	5119.00	13151.00	39800	20221219	-43.34	18640	20230626	20.98	37400	-39.71	20230102	18640	20.98	20230626	39800	-43.34	20221219	18640	20.98	20230626	7.21	Y	230240	500	67 억		314470	N	N	5906	N	00	N
59	20230918	150838	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	22650	-1600	5	-6.60	5463350450	237348	68.82	23800	23800	22650	31500	17000	24250	23018.29	2.33	0	-39264	25883	25066	24133	23316	22383	25475	23725	67	7250	500	17460	50	1	13489026	3055	4.42	1.72	12	1.76	5119.00	13151.00	39800	20221219	-43.09	18640	20230626	21.51	37400	-39.44	20230102	18640	21.51	20230626	39800	-43.09	20221219	18640	21.51	20230626	7.21	Y	230240	500	67 억		314470	N	N	10137	N	00	N
60	20230918	140859	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	22750	-1500	5	-6.19	4883434650	211832	61.42	23800	23800	22650	31500	17000	24250	23053.31	2.33	0	-40135	25883	25066	24133	23316	22383	25475	23725	67	7250	500	17460	50	1	13489026	3069	4.44	1.73	12	1.57	5119.00	13151.00	39800	20221219	-42.84	18640	20230626	22.05	37400	-39.17	20230102	18640	22.05	20230626	39800	-42.84	20221219	18640	22.05	20230626	7.21	Y	230240	500	67 억		314470	N	N	10137	N	00	N
61	20230918	130836	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	22850	-1400	5	-5.77	4381176500	189787	55.03	23800	23800	22650	31500	17000	24250	23084.67	2.33	0	-37492	25883	25066	24133	23316	22383	25475	23725	67	7250	500	17460	50	1	13489026	3082	4.46	1.74	12	1.41	5119.00	13151.00	39800	20221219	-42.59	18640	20230626	22.59	37400	-38.90	20230102	18640	22.59	20230626	39800	-42.59	20221219	18640	22.59	20230626	7.21	Y	230240	500	67 억		314470	N	N	10137	N	00	N
62	20230918	120844	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	22750	-1500	5	-6.19	3942747950	170499	49.44	23800	23800	22700	31500	17000	24250	23124.72	2.33	0	-34927	25883	25066	24133	23316	22383	25475	23725	67	7250	500	17460	50	1	13489026	3069	4.44	1.73	12	1.26	5119.00	13151.00	39800	20221219	-42.84	18640	20230626	22.05	37400	-39.17	20230102	18640	22.05	20230626	39800	-42.84	20221219	18640	22.05	20230626	7.21	Y	230240	500	67 억		314470	N	N	10137	N	00	N
63	20230918	110829	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	23000	-1250	5	-5.15	3262711550	140746	40.81	23800	23800	22750	31500	17000	24250	23181.52	2.33	0	-21276	25883	25066	24133	23316	22383	25475	23725	67	7250	500	17460	50	1	13489026	3102	4.49	1.75	12	1.04	5119.00	13151.00	39800	20221219	-42.21	18640	20230626	23.39	37400	-38.50	20230102	18640	23.39	20230626	39800	-42.21	20221219	18640	23.39	20230626	7.21	Y	230240	500	67 억		314470	N	N	10137	N	00	N
64	20230918	100824	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	23350	-900	5	-3.71	1431657600	61038	17.70	23800	23800	23150	31500	17000	24250	23455.12	2.33	0	-27415	25883	25066	24133	23316	22383	25475	23725	67	7250	500	17460	50	1	13489026	3150	4.56	1.78	12	0.45	5119.00	13151.00	39800	20221219	-41.33	18640	20230626	25.27	37400	-37.57	20230102	18640	25.27	20230626	39800	-41.33	20221219	18640	25.27	20230626	7.21	Y	230240	500	67 억		314470	N	N	10137	N	00	N
65	20230918	090827	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	23750	-500	5	-2.06	285326300	12044	3.49	23800	23800	23550	31500	17000	24250	23690.09	2.33	0	-1692	25883	25066	24133	23316	22383	25475	23725	67	7250	500	17460	50	1	13489026	3204	4.64	1.81	12	0.09	5119.00	13151.00	39800	20221219	-40.33	18640	20230626	27.41	37400	-36.50	20230102	18640	27.41	20230626	39800	-40.33	20221219	18640	27.41	20230626	7.21	Y	230240	500	67 억		314470	N	N	10137	N	00	N
66	20230915	160836	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	24250	850	2	3.63	8304705450	344358	78.73	23350	24950	23200	30400	16400	23400	24116.46	1.99	0	44752	26066	24732	23966	22632	21866	24350	22250	67	7000	500	16840	50	1	13489026	3271	4.74	1.84	12	2.55	5119.00	13151.00	39800	20221219	-39.07	18640	20230626	30.10	37400	-35.16	20230102	18640	30.10	20230626	39800	-39.07	20221219	18640	30.10	20230626	7.03	Y	230240	500	67 억		268060	N	N	10137	N	00	N
67	20230915	150833	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	24100	700	2	2.99	8067077600	334534	76.48	23350	24950	23200	30400	16400	23400	24114.37	1.99	0	42735	26066	24732	23966	22632	21866	24350	22250	67	7000	500	16840	50	1	13489026	3251	4.71	1.83	12	2.48	5119.00	13151.00	39800	20221219	-39.45	18640	20230626	29.29	37400	-35.56	20230102	18640	29.29	20230626	39800	-39.45	20221219	18640	29.29	20230626	7.03	Y	230240	500	67 억		268060	N	N	13275	N	00	N
68	20230915	140838	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	24200	800	2	3.42	7320548900	303597	69.41	23350	24950	23200	30400	16400	23400	24112.72	1.99	0	37169	26066	24732	23966	22632	21866	24350	22250	67	7000	500	16840	50	1	13489026	3264	4.73	1.84	12	2.25	5119.00	13151.00	39800	20221219	-39.20	18640	20230626	29.83	37400	-35.29	20230102	18640	29.83	20230626	39800	-39.20	20221219	18640	29.83	20230626	7.03	Y	230240	500	67 억		268060	N	N	13275	N	00	N
69	20230915	130830	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	24350	950	2	4.06	6603621750	273985	62.64	23350	24950	23200	30400	16400	23400	24102.13	1.99	0	37236	26066	24732	23966	22632	21866	24350	22250	67	7000	500	16840	50	1	13489026	3285	4.76	1.85	12	2.03	5119.00	13151.00	39800	20221219	-38.82	18640	20230626	30.63	37400	-34.89	20230102	18640	30.63	20230626	39800	-38.82	20221219	18640	30.63	20230626	7.03	Y	230240	500	67 억		268060	N	N	13275	N	00	N
70	20230915	120833	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	24550	1150	2	4.91	5582527750	232311	53.11	23350	24950	23200	30400	16400	23400	24030.41	1.99	0	22185	26066	24732	23966	22632	21866	24350	22250	67	7000	500	16840	50	1	13489026	3312	4.80	1.87	12	1.72	5119.00	13151.00	39800	20221219	-38.32	18640	20230626	31.71	37400	-34.36	20230102	18640	31.71	20230626	39800	-38.32	20221219	18640	31.71	20230626	7.03	Y	230240	500	67 억		268060	N	N	13275	N	00	N
71	20230915	110841	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	23550	150	2	0.64	2762950200	116387	26.61	23350	24200	23200	30400	16400	23400	23739.34	1.99	0	-4149	26066	24732	23966	22632	21866	24350	22250	67	7000	500	16840	50	1	13489026	3177	4.60	1.79	12	0.86	5119.00	13151.00	39800	20221219	-40.83	18640	20230626	26.34	37400	-37.03	20230102	18640	26.34	20230626	39800	-40.83	20221219	18640	26.34	20230626	7.03	Y	230240	500	67 억		268060	N	N	13275	N	00	N
72	20230915	100839	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	23850	450	2	1.92	2150736400	90412	20.67	23350	24200	23200	30400	16400	23400	23788.18	1.99	0	-1762	26066	24732	23966	22632	21866	24350	22250	67	7000	500	16840	50	1	13489026	3217	4.66	1.81	12	0.67	5119.00	13151.00	39800	20221219	-40.08	18640	20230626	27.95	37400	-36.23	20230102	18640	27.95	20230626	39800	-40.08	20221219	18640	27.95	20230626	7.03	Y	230240	500	67 억		268060	N	N	13275	N	00	N
73	20230915	090828	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	23350	-50	5	-0.21	137695350	5904	1.35	23350	23500	23200	30400	16400	23400	23322.37	1.99	0	-61	26066	24732	23966	22632	21866	24350	22250	67	7000	500	16840	50	1	13489026	3150	4.56	1.78	12	0.04	5119.00	13151.00	39800	20221219	-41.33	18640	20230626	25.27	37400	-37.57	20230102	18640	25.27	20230626	39800	-41.33	20221219	18640	25.27	20230626	7.03	Y	230240	500	67 억		268060	N	N	13275	N	00	N
74	20230914	160838	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	23400	-200	5	-0.85	10534912400	435724	95.77	24150	25300	23200	30650	16550	23600	24178.74	2.42	0	-74490	25033	24316	23383	22666	21733	24675	23025	67	7050	500	16990	50	1	13489026	3156	4.57	1.78	12	3.23	5119.00	13151.00	39800	20221219	-41.21	18640	20230626	25.54	37400	-37.43	20230102	18640	25.54	20230626	39800	-41.21	20221219	18640	25.54	20230626	7.16	Y	230240	500	67 억		326908	N	N	13275	N	00	N
75	20230914	150813	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	23400	-200	5	-0.85	10169306050	420095	92.33	24150	25300	23200	30650	16550	23600	24207.16	2.42	0	-70706	25033	24316	23383	22666	21733	24675	23025	67	7050	500	16990	50	1	13489026	3156	4.57	1.78	12	3.11	5119.00	13151.00	39800	20221219	-41.21	18640	20230626	25.54	37400	-37.43	20230102	18640	25.54	20230626	39800	-41.21	20221219	18640	25.54	20230626	7.16	Y	230240	500	67 억		326908	N	N	13251	N	00	N
76	20230914	140830	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	23300	-300	5	-1.27	9477991950	390597	85.85	24150	25300	23250	30650	16550	23600	24265.40	2.42	0	-66048	25033	24316	23383	22666	21733	24675	23025	67	7050	500	16990	50	1	13489026	3143	4.55	1.77	12	2.90	5119.00	13151.00	39800	20221219	-41.46	18640	20230626	25.00	37400	-37.70	20230102	18640	25.00	20230626	39800	-41.46	20221219	18640	25.00	20230626	7.16	Y	230240	500	67 억		326908	N	N	13251	N	00	N
77	20230914	130814	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	23450	-150	5	-0.64	9048887400	372231	81.81	24150	25300	23350	30650	16550	23600	24309.87	2.42	0	-60576	25033	24316	23383	22666	21733	24675	23025	67	7050	500	16990	50	1	13489026	3163	4.58	1.78	12	2.76	5119.00	13151.00	39800	20221219	-41.08	18640	20230626	25.80	37400	-37.30	20230102	18640	25.80	20230626	39800	-41.08	20221219	18640	25.80	20230626	7.16	Y	230240	500	67 억		326908	N	N	13251	N	00	N
78	20230914	120824	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	23600	0	3	0.00	8650906900	355277	78.09	24150	25300	23350	30650	16550	23600	24349.75	2.42	0	-57223	25033	24316	23383	22666	21733	24675	23025	67	7050	500	16990	50	1	13489026	3183	4.61	1.79	12	2.63	5119.00	13151.00	39800	20221219	-40.70	18640	20230626	26.61	37400	-36.90	20230102	18640	26.61	20230626	39800	-40.70	20221219	18640	26.61	20230626	7.16	Y	230240	500	67 억		326908	N	N	13251	N	00	N
79	20230914	110816	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	23500	-100	5	-0.42	8244323700	338006	74.29	24150	25300	23350	30650	16550	23600	24391.06	2.42	0	-52688	25033	24316	23383	22666	21733	24675	23025	67	7050	500	16990	50	1	13489026	3170	4.59	1.79	12	2.51	5119.00	13151.00	39800	20221219	-40.95	18640	20230626	26.07	37400	-37.17	20230102	18640	26.07	20230626	39800	-40.95	20221219	18640	26.07	20230626	7.16	Y	230240	500	67 억		326908	N	N	13251	N	00	N
80	20230914	100810	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	23850	250	2	1.06	7465617800	305040	67.05	24150	25300	23350	30650	16550	23600	24474.23	2.42	0	-36098	25033	24316	23383	22666	21733	24675	23025	67	7050	500	16990	50	1	13489026	3217	4.66	1.81	12	2.26	5119.00	13151.00	39800	20221219	-40.08	18640	20230626	27.95	37400	-36.23	20230102	18640	27.95	20230626	39800	-40.08	20221219	18640	27.95	20230626	7.16	Y	230240	500	67 억		326908	N	N	13251	N	00	N
81	20230914	090826	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	24400	800	2	3.39	5012443300	202452	44.50	24150	25300	24000	30650	16550	23600	24758.68	2.42	0	-4527	25033	24316	23383	22666	21733	24675	23025	67	7050	500	16990	50	1	13489026	3291	4.77	1.86	12	1.50	5119.00	13151.00	39800	20221219	-38.69	18640	20230626	30.90	37400	-34.76	20230102	18640	30.90	20230626	39800	-38.69	20221219	18640	30.90	20230626	7.16	Y	230240	500	67 억		326908	N	N	13251	N	00	N
82	20230913	160829	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	23600	700	2	3.06	10594406900	452995	256.21	22750	24100	22450	29750	16050	22900	23387.38	2.61	0	-25508	24266	23582	23016	22332	21766	23925	22675	67	6850	500	16480	50	1	13489026	3183	4.61	1.79	12	3.36	5119.00	13151.00	39800	20221219	-40.70	18640	20230626	26.61	37400	-36.90	20230102	18640	26.61	20230626	39800	-40.70	20221219	18640	26.61	20230626	7.14	Y	230240	500	67 억		351414	N	N	13251	N	00	N
83	20230913	150820	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	23450	550	2	2.40	10026890650	428907	242.59	22750	24100	22450	29750	16050	22900	23377.79	2.61	0	-20273	24266	23582	23016	22332	21766	23925	22675	67	6850	500	16480	50	1	13489026	3163	4.58	1.78	12	3.18	5119.00	13151.00	39800	20221219	-41.08	18640	20230626	25.80	37400	-37.30	20230102	18640	25.80	20230626	39800	-41.08	20221219	18640	25.80	20230626	7.14	Y	230240	500	67 억		351414	N	N	6127	N	00	N
84	20230913	140829	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	23000	100	2	0.44	5890103700	252696	142.92	22750	24000	22450	29750	16050	22900	23309.07	2.61	0	-18670	24266	23582	23016	22332	21766	23925	22675	67	6850	500	16480	50	1	13489026	3102	4.49	1.75	12	1.87	5119.00	13151.00	39800	20221219	-42.21	18640	20230626	23.39	37400	-38.50	20230102	18640	23.39	20230626	39800	-42.21	20221219	18640	23.39	20230626	7.14	Y	230240	500	67 억		351414	N	N	6127	N	00	N
85	20230913	130805	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	22800	-100	5	-0.44	5642502950	241859	136.79	22750	24000	22450	29750	16050	22900	23329.75	2.61	0	-19976	24266	23582	23016	22332	21766	23925	22675	67	6850	500	16480	50	1	13489026	3075	4.45	1.73	12	1.79	5119.00	13151.00	39800	20221219	-42.71	18640	20230626	22.32	37400	-39.04	20230102	18640	22.32	20230626	39800	-42.71	20221219	18640	22.32	20230626	7.14	Y	230240	500	67 억		351414	N	N	6127	N	00	N
86	20230913	120825	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	22900	0	3	0.00	5513406600	236206	133.60	22750	24000	22450	29750	16050	22900	23341.54	2.61	0	-16937	24266	23582	23016	22332	21766	23925	22675	67	6850	500	16480	50	1	13489026	3089	4.47	1.74	12	1.75	5119.00	13151.00	39800	20221219	-42.46	18640	20230626	22.85	37400	-38.77	20230102	18640	22.85	20230626	39800	-42.46	20221219	18640	22.85	20230626	7.14	Y	230240	500	67 억		351414	N	N	6127	N	00	N
87	20230913	110825	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	23350	450	2	1.97	4487301200	191176	108.13	22750	24000	22750	29750	16050	22900	23472.14	2.61	0	-15378	24266	23582	23016	22332	21766	23925	22675	67	6850	500	16480	50	1	13489026	3150	4.56	1.78	12	1.42	5119.00	13151.00	39800	20221219	-41.33	18640	20230626	25.27	37400	-37.57	20230102	18640	25.27	20230626	39800	-41.33	20221219	18640	25.27	20230626	7.14	Y	230240	500	67 억		351414	N	N	6127	N	00	N
88	20230913	100816	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	23200	300	2	1.31	1586752650	68018	38.47	22750	23700	22750	29750	16050	22900	23328.51	2.61	0	5795	24266	23582	23016	22332	21766	23925	22675	67	6850	500	16480	50	1	13489026	3129	4.53	1.76	12	0.50	5119.00	13151.00	39800	20221219	-41.71	18640	20230626	24.46	37400	-37.97	20230102	18640	24.46	20230626	39800	-41.71	20221219	18640	24.46	20230626	7.14	Y	230240	500	67 억		351414	N	N	6127	N	00	N
89	20230913	090807	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	23350	450	2	1.97	372336850	15987	9.04	22750	23550	22750	29750	16050	22900	23290.32	2.61	0	5576	24266	23582	23016	22332	21766	23925	22675	67	6850	500	16480	50	1	13489026	3150	4.56	1.78	12	0.12	5119.00	13151.00	39800	20221219	-41.33	18640	20230626	25.27	37400	-37.57	20230102	18640	25.27	20230626	39800	-41.33	20221219	18640	25.27	20230626	7.14	Y	230240	500	67 억		351414	N	N	6127	N	00	N
90	20230912	160805	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	22900	450	2	2.00	4058715300	176681	86.17	22600	23700	22450	29150	15750	22450	22972.09	2.41	0	27288	24283	23366	22783	21866	21283	23075	21575	67	6700	500	16160	50	1	13489026	3089	4.47	1.74	12	1.31	5119.00	13151.00	39800	20221219	-42.46	18640	20230626	22.85	37400	-38.77	20230102	18640	22.85	20230626	39800	-42.46	20221219	18640	22.85	20230626	7.34	Y	230240	500	67 억		325666	N	N	6127	N	00	N
91	20230912	150813	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	22600	150	2	0.67	3633056250	158070	77.09	22600	23700	22450	29150	15750	22450	22983.84	2.41	0	18846	24283	23366	22783	21866	21283	23075	21575	67	6700	500	16160	50	1	13489026	3049	4.41	1.72	12	1.17	5119.00	13151.00	39800	20221219	-43.22	18640	20230626	21.24	37400	-39.57	20230102	18640	21.24	20230626	39800	-43.22	20221219	18640	21.24	20230626	7.34	Y	230240	500	67 억		325666	N	N	9752	N	00	N
92	20230912	140813	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	22650	200	2	0.89	1904141050	83241	40.60	22600	23250	22450	29150	15750	22450	22875.04	2.41	0	14333	24283	23366	22783	21866	21283	23075	21575	67	6700	500	16160	50	1	13489026	3055	4.42	1.72	12	0.62	5119.00	13151.00	39800	20221219	-43.09	18640	20230626	21.51	37400	-39.44	20230102	18640	21.51	20230626	39800	-43.09	20221219	18640	21.51	20230626	7.34	Y	230240	500	67 억		325666	N	N	9752	N	00	N
93	20230912	130802	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	22850	400	2	1.78	1627166950	71036	34.64	22600	23250	22450	29150	15750	22450	22906.23	2.41	0	13215	24283	23366	22783	21866	21283	23075	21575	67	6700	500	16160	50	1	13489026	3082	4.46	1.74	12	0.53	5119.00	13151.00	39800	20221219	-42.59	18640	20230626	22.59	37400	-38.90	20230102	18640	22.59	20230626	39800	-42.59	20221219	18640	22.59	20230626	7.34	Y	230240	500	67 억		325666	N	N	9752	N	00	N
94	20230912	120801	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	22750	300	2	1.34	1475450700	64361	31.39	22600	23250	22450	29150	15750	22450	22924.61	2.41	0	11837	24283	23366	22783	21866	21283	23075	21575	67	6700	500	16160	50	1	13489026	3069	4.44	1.73	12	0.48	5119.00	13151.00	39800	20221219	-42.84	18640	20230626	22.05	37400	-39.17	20230102	18640	22.05	20230626	39800	-42.84	20221219	18640	22.05	20230626	7.34	Y	230240	500	67 억		325666	N	N	9752	N	00	N
95	20230912	110806	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	22850	400	2	1.78	1257262500	54767	26.71	22600	23250	22450	29150	15750	22450	22956.57	2.41	0	10534	24283	23366	22783	21866	21283	23075	21575	67	6700	500	16160	50	1	13489026	3082	4.46	1.74	12	0.41	5119.00	13151.00	39800	20221219	-42.59	18640	20230626	22.59	37400	-38.90	20230102	18640	22.59	20230626	39800	-42.59	20221219	18640	22.59	20230626	7.34	Y	230240	500	67 억		325666	N	N	9752	N	00	N
96	20230912	100759	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	23050	600	2	2.67	983888450	42858	20.90	22600	23250	22450	29150	15750	22450	22956.94	2.41	0	13020	24283	23366	22783	21866	21283	23075	21575	67	6700	500	16160	50	1	13489026	3109	4.50	1.75	12	0.32	5119.00	13151.00	39800	20221219	-42.09	18640	20230626	23.66	37400	-38.37	20230102	18640	23.66	20230626	39800	-42.09	20221219	18640	23.66	20230626	7.34	Y	230240	500	67 억		325666	N	N	9752	N	00	N
97	20230912	090817	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	22950	500	2	2.23	331030050	14497	7.07	22600	23000	22450	29150	15750	22450	22834.38	2.41	0	8613	24283	23366	22783	21866	21283	23075	21575	67	6700	500	16160	50	1	13489026	3096	4.48	1.75	12	0.11	5119.00	13151.00	39800	20221219	-42.34	18640	20230626	23.12	37400	-38.64	20230102	18640	23.12	20230626	39800	-42.34	20221219	18640	23.12	20230626	7.34	Y	230240	500	67 억		325666	N	N	9752	N	00	N
98	20230911	160759	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	22450	-1200	5	-5.07	4617850250	204576	139.14	23700	23700	22200	30700	16600	23650	22572.92	2.30	0	14490	24483	24066	23233	22816	21983	24275	23025	67	7050	500	17020	50	1	13489026	3028	4.39	1.71	12	1.52	5119.00	13151.00	39800	20221219	-43.59	18640	20230626	20.44	37400	-39.97	20230102	18640	20.44	20230626	39800	-43.59	20221219	18640	20.44	20230626	7.38	Y	230240	500	67 억		310262	N	N	9752	N	00	N
99	20230911	150805	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	22500	-1150	5	-4.86	4343478700	192395	130.86	23700	23700	22200	30700	16600	23650	22575.83	2.30	0	12681	24483	24066	23233	22816	21983	24275	23025	67	7050	500	17020	50	1	13489026	3035	4.40	1.71	12	1.43	5119.00	13151.00	39800	20221219	-43.47	18640	20230626	20.71	37400	-39.84	20230102	18640	20.71	20230626	39800	-43.47	20221219	18640	20.71	20230626	7.38	Y	230240	500	67 억		310262	N	N	7568	N	00	N
100	20230911	140814	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	22500	-1150	5	-4.86	3852318000	170518	115.98	23700	23700	22200	30700	16600	23650	22591.85	2.30	0	9334	24483	24066	23233	22816	21983	24275	23025	67	7050	500	17020	50	1	13489026	3035	4.40	1.71	12	1.26	5119.00	13151.00	39800	20221219	-43.47	18640	20230626	20.71	37400	-39.84	20230102	18640	20.71	20230626	39800	-43.47	20221219	18640	20.71	20230626	7.38	Y	230240	500	67 억		310262	N	N	7568	N	00	N
101	20230911	130748	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	22550	-1100	5	-4.65	3566602050	157878	107.38	23700	23700	22200	30700	16600	23650	22590.87	2.30	0	7072	24483	24066	23233	22816	21983	24275	23025	67	7050	500	17020	50	1	13489026	3042	4.41	1.71	12	1.17	5119.00	13151.00	39800	20221219	-43.34	18640	20230626	20.98	37400	-39.71	20230102	18640	20.98	20230626	39800	-43.34	20221219	18640	20.98	20230626	7.38	Y	230240	500	67 억		310262	N	N	7568	N	00	N
102	20230911	120802	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	22600	-1050	5	-4.44	3001659550	132861	90.36	23700	23700	22200	30700	16600	23650	22592.47	2.30	0	-1307	24483	24066	23233	22816	21983	24275	23025	67	7050	500	17020	50	1	13489026	3049	4.41	1.72	12	0.98	5119.00	13151.00	39800	20221219	-43.22	18640	20230626	21.24	37400	-39.57	20230102	18640	21.24	20230626	39800	-43.22	20221219	18640	21.24	20230626	7.38	Y	230240	500	67 억		310262	N	N	7568	N	00	N
103	20230911	110748	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	22500	-1150	5	-4.86	2710993500	120006	81.62	23700	23700	22200	30700	16600	23650	22590.47	2.30	0	-5965	24483	24066	23233	22816	21983	24275	23025	67	7050	500	17020	50	1	13489026	3035	4.40	1.71	12	0.89	5119.00	13151.00	39800	20221219	-43.47	18640	20230626	20.71	37400	-39.84	20230102	18640	20.71	20230626	39800	-43.47	20221219	18640	20.71	20230626	7.38	Y	230240	500	67 억		310262	N	N	7568	N	00	N
104	20230911	100747	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	22400	-1250	5	-5.29	1947275400	85871	58.40	23700	23700	22200	30700	16600	23650	22676.74	2.30	0	-16132	24483	24066	23233	22816	21983	24275	23025	67	7050	500	17020	50	1	13489026	3022	4.38	1.70	12	0.64	5119.00	13151.00	39800	20221219	-43.72	18640	20230626	20.17	37400	-40.11	20230102	18640	20.17	20230626	39800	-43.72	20221219	18640	20.17	20230626	7.38	Y	230240	500	67 억		310262	N	N	7568	N	00	N
105	20230911	090745	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	23200	-450	5	-1.90	225235850	9624	6.55	23700	23700	23200	30700	16600	23650	23403.53	2.30	0	-5224	24483	24066	23233	22816	21983	24275	23025	67	7050	500	17020	50	1	13489026	3129	4.53	1.76	12	0.07	5119.00	13151.00	39800	20221219	-41.71	18640	20230626	24.46	37400	-37.97	20230102	18640	24.46	20230626	39800	-41.71	20221219	18640	24.46	20230626	7.38	Y	230240	500	67 억		310262	N	N	7568	N	00	N
106	20230908	160806	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	23650	950	2	4.19	3395853000	147000	96.05	23000	23650	22400	29500	15900	22700	23100.62	2.40	0	-15390	23866	23282	22916	22332	21966	23100	22150	67	6800	500	16340	50	1	13489026	3190	4.62	1.80	12	1.09	5119.00	13151.00	39800	20221219	-40.58	18640	20230626	26.88	37400	-36.76	20230102	18640	26.88	20230626	39800	-40.58	20221219	18640	26.88	20230626	7.45	Y	230240	500	67 억		323610	N	N	7568	N	00	N
107	20230908	150804	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	23550	850	2	3.74	3231725750	140034	91.49	23000	23650	22400	29500	15900	22700	23078.15	2.40	0	-14571	23866	23282	22916	22332	21966	23100	22150	67	6800	500	16340	50	1	13489026	3177	4.60	1.79	12	1.04	5119.00	13151.00	39800	20221219	-40.83	18640	20230626	26.34	37400	-37.03	20230102	18640	26.34	20230626	39800	-40.83	20221219	18640	26.34	20230626	7.45	Y	230240	500	67 억		323610	N	N	11236	N	00	N
108	20230908	140756	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	23250	550	2	2.42	2603871250	113251	74.00	23000	23500	22400	29500	15900	22700	22992.04	2.40	0	-8220	23866	23282	22916	22332	21966	23100	22150	67	6800	500	16340	50	1	13489026	3136	4.54	1.77	12	0.84	5119.00	13151.00	39800	20221219	-41.58	18640	20230626	24.73	37400	-37.83	20230102	18640	24.73	20230626	39800	-41.58	20221219	18640	24.73	20230626	7.45	Y	230240	500	67 억		323610	N	N	11236	N	00	N
109	20230908	130805	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	23250	550	2	2.42	2214242400	96480	63.04	23000	23500	22400	29500	15900	22700	22950.27	2.40	0	-6658	23866	23282	22916	22332	21966	23100	22150	67	6800	500	16340	50	1	13489026	3136	4.54	1.77	12	0.72	5119.00	13151.00	39800	20221219	-41.58	18640	20230626	24.73	37400	-37.83	20230102	18640	24.73	20230626	39800	-41.58	20221219	18640	24.73	20230626	7.45	Y	230240	500	67 억		323610	N	N	11236	N	00	N
110	20230908	120815	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	22950	250	2	1.10	1922180800	83866	54.80	23000	23500	22400	29500	15900	22700	22919.67	2.40	0	-5600	23866	23282	22916	22332	21966	23100	22150	67	6800	500	16340	50	1	13489026	3096	4.48	1.75	12	0.62	5119.00	13151.00	39800	20221219	-42.34	18640	20230626	23.12	37400	-38.64	20230102	18640	23.12	20230626	39800	-42.34	20221219	18640	23.12	20230626	7.45	Y	230240	500	67 억		323610	N	N	11236	N	00	N
111	20230908	110810	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	22650	-50	5	-0.22	1628761450	71004	46.39	23000	23500	22400	29500	15900	22700	22939.01	2.40	0	-3314	23866	23282	22916	22332	21966	23100	22150	67	6800	500	16340	50	1	13489026	3055	4.42	1.72	12	0.53	5119.00	13151.00	39800	20221219	-43.09	18640	20230626	21.51	37400	-39.44	20230102	18640	21.51	20230626	39800	-43.09	20221219	18640	21.51	20230626	7.45	Y	230240	500	67 억		323610	N	N	11236	N	00	N
112	20230908	100804	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	22850	150	2	0.66	1370621150	59681	38.99	23000	23500	22400	29500	15900	22700	22965.79	2.40	0	1822	23866	23282	22916	22332	21966	23100	22150	67	6800	500	16340	50	1	13489026	3082	4.46	1.74	12	0.44	5119.00	13151.00	39800	20221219	-42.59	18640	20230626	22.59	37400	-38.90	20230102	18640	22.59	20230626	39800	-42.59	20221219	18640	22.59	20230626	7.45	Y	230240	500	67 억		323610	N	N	11236	N	00	N
113	20230908	090808	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	22800	100	2	0.44	538204600	23860	15.59	23000	23000	22400	29500	15900	22700	22556.77	2.40	0	376	23866	23282	22916	22332	21966	23100	22150	67	6800	500	16340	50	1	13489026	3075	4.45	1.73	12	0.18	5119.00	13151.00	39800	20221219	-42.71	18640	20230626	22.32	37400	-39.04	20230102	18640	22.32	20230626	39800	-42.71	20221219	18640	22.32	20230626	7.45	Y	230240	500	67 억		323610	N	N	11236	N	00	N
114	20230907	160754	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	22700	-850	5	-3.61	3499564500	152707	84.57	23500	23500	22550	30600	16500	23550	22917.26	2.15	0	20162	24816	24182	23516	22882	22216	24500	23200	67	7050	500	16950	50	1	13489026	3062	4.43	1.73	12	1.13	5119.00	13151.00	39800	20221219	-42.96	18640	20230626	21.78	37400	-39.30	20230102	18640	21.78	20230626	39800	-42.96	20221219	18640	21.78	20230626	7.46	Y	230240	500	67 억		289832	N	N	11236	N	00	N
115	20230907	150759	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	22850	-700	5	-2.97	3318738100	144782	80.18	23500	23500	22550	30600	16500	23550	22922.29	2.15	0	19375	24816	24182	23516	22882	22216	24500	23200	67	7050	500	16950	50	1	13489026	3082	4.46	1.74	12	1.07	5119.00	13151.00	39800	20221219	-42.59	18640	20230626	22.59	37400	-38.90	20230102	18640	22.59	20230626	39800	-42.59	20221219	18640	22.59	20230626	7.46	Y	230240	500	67 억		289832	N	N	7175	N	00	N
116	20230907	140758	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	22850	-700	5	-2.97	2831728950	123406	68.34	23500	23500	22550	30600	16500	23550	22946.42	2.15	0	22774	24816	24182	23516	22882	22216	24500	23200	67	7050	500	16950	50	1	13489026	3082	4.46	1.74	12	0.91	5119.00	13151.00	39800	20221219	-42.59	18640	20230626	22.59	37400	-38.90	20230102	18640	22.59	20230626	39800	-42.59	20221219	18640	22.59	20230626	7.46	Y	230240	500	67 억		289832	N	N	7175	N	00	N
117	20230907	130754	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	23050	-500	5	-2.12	2577447800	112328	62.21	23500	23500	22550	30600	16500	23550	22945.70	2.15	0	23880	24816	24182	23516	22882	22216	24500	23200	67	7050	500	16950	50	1	13489026	3109	4.50	1.75	12	0.83	5119.00	13151.00	39800	20221219	-42.09	18640	20230626	23.66	37400	-38.37	20230102	18640	23.66	20230626	39800	-42.09	20221219	18640	23.66	20230626	7.46	Y	230240	500	67 억		289832	N	N	7175	N	00	N
118	20230907	120805	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	22850	-700	5	-2.97	2146350100	93628	51.85	23500	23500	22550	30600	16500	23550	22924.19	2.15	0	12499	24816	24182	23516	22882	22216	24500	23200	67	7050	500	16950	50	1	13489026	3082	4.46	1.74	12	0.69	5119.00	13151.00	39800	20221219	-42.59	18640	20230626	22.59	37400	-38.90	20230102	18640	22.59	20230626	39800	-42.59	20221219	18640	22.59	20230626	7.46	Y	230240	500	67 억		289832	N	N	7175	N	00	N
119	20230907	110759	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	22800	-750	5	-3.18	1885044200	82214	45.53	23500	23500	22550	30600	16500	23550	22928.46	2.15	0	9106	24816	24182	23516	22882	22216	24500	23200	67	7050	500	16950	50	1	13489026	3075	4.45	1.73	12	0.61	5119.00	13151.00	39800	20221219	-42.71	18640	20230626	22.32	37400	-39.04	20230102	18640	22.32	20230626	39800	-42.71	20221219	18640	22.32	20230626	7.46	Y	230240	500	67 억		289832	N	N	7175	N	00	N
120	20230907	100800	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	22950	-600	5	-2.55	905235000	39172	21.69	23500	23500	22850	30600	16500	23550	23109.17	2.15	0	-4460	24816	24182	23516	22882	22216	24500	23200	67	7050	500	16950	50	1	13489026	3096	4.48	1.75	12	0.29	5119.00	13151.00	39800	20221219	-42.34	18640	20230626	23.12	37400	-38.64	20230102	18640	23.12	20230626	39800	-42.34	20221219	18640	23.12	20230626	7.46	Y	230240	500	67 억		289832	N	N	7175	N	00	N
121	20230907	090811	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	23150	-400	5	-1.70	187717750	8103	4.49	23500	23500	23050	30600	16500	23550	23166.17	2.15	0	616	24816	24182	23516	22882	22216	24500	23200	67	7050	500	16950	50	1	13489026	3123	4.52	1.76	12	0.06	5119.00	13151.00	39800	20221219	-41.83	18640	20230626	24.20	37400	-38.10	20230102	18640	24.20	20230626	39800	-41.83	20221219	18640	24.20	20230626	7.46	Y	230240	500	67 억		289832	N	N	7175	N	00	N
122	20230906	160756	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	23550	50	2	0.21	4239200350	180039	74.20	23500	24150	22850	30550	16450	23500	23546.01	2.20	0	2419	24700	24100	23500	22900	22300	23800	22600	67	7050	500	16920	50	1	13489026	3177	4.60	1.79	12	1.33	5119.00	13151.00	39800	20221219	-40.83	18640	20230626	26.34	37400	-37.03	20230102	18640	26.34	20230626	39800	-40.83	20221219	18640	26.34	20230626	7.25	Y	230240	500	67 억		296096	N	N	7175	N	00	N
123	20230906	150759	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	23800	300	2	1.28	4037580950	171495	70.68	23500	24150	22850	30550	16450	23500	23543.43	2.20	0	735	24700	24100	23500	22900	22300	23800	22600	67	7050	500	16920	50	1	13489026	3210	4.65	1.81	12	1.27	5119.00	13151.00	39800	20221219	-40.20	18640	20230626	27.68	37400	-36.36	20230102	18640	27.68	20230626	39800	-40.20	20221219	18640	27.68	20230626	7.25	Y	230240	500	67 억		296096	N	N	5672	N	00	N
124	20230906	140758	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	23750	250	2	1.06	3676121650	156214	64.38	23500	24150	22850	30550	16450	23500	23532.60	2.20	0	2849	24700	24100	23500	22900	22300	23800	22600	67	7050	500	16920	50	1	13489026	3204	4.64	1.81	12	1.16	5119.00	13151.00	39800	20221219	-40.33	18640	20230626	27.41	37400	-36.50	20230102	18640	27.41	20230626	39800	-40.33	20221219	18640	27.41	20230626	7.25	Y	230240	500	67 억		296096	N	N	5672	N	00	N
125	20230906	130751	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	23750	250	2	1.06	3280605700	139531	57.50	23500	24150	22850	30550	16450	23500	23511.66	2.20	0	4611	24700	24100	23500	22900	22300	23800	22600	67	7050	500	16920	50	1	13489026	3204	4.64	1.81	12	1.03	5119.00	13151.00	39800	20221219	-40.33	18640	20230626	27.41	37400	-36.50	20230102	18640	27.41	20230626	39800	-40.33	20221219	18640	27.41	20230626	7.25	Y	230240	500	67 억		296096	N	N	5672	N	00	N
126	20230906	120802	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	23600	100	2	0.43	2704941850	115368	47.54	23500	24000	22850	30550	16450	23500	23446.21	2.20	0	-918	24700	24100	23500	22900	22300	23800	22600	67	7050	500	16920	50	1	13489026	3183	4.61	1.79	12	0.86	5119.00	13151.00	39800	20221219	-40.70	18640	20230626	26.61	37400	-36.90	20230102	18640	26.61	20230626	39800	-40.70	20221219	18640	26.61	20230626	7.25	Y	230240	500	67 억		296096	N	N	5672	N	00	N
127	20230906	110805	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	23750	250	2	1.06	2369501200	101243	41.72	23500	24000	22850	30550	16450	23500	23404.10	2.20	0	-854	24700	24100	23500	22900	22300	23800	22600	67	7050	500	16920	50	1	13489026	3204	4.64	1.81	12	0.75	5119.00	13151.00	39800	20221219	-40.33	18640	20230626	27.41	37400	-36.50	20230102	18640	27.41	20230626	39800	-40.33	20221219	18640	27.41	20230626	7.25	Y	230240	500	67 억		296096	N	N	5672	N	00	N
128	20230906	100744	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	23200	-300	5	-1.28	1158621050	50068	20.63	23500	23500	22850	30550	16450	23500	23140.95	2.20	0	1286	24700	24100	23500	22900	22300	23800	22600	67	7050	500	16920	50	1	13489026	3129	4.53	1.76	12	0.37	5119.00	13151.00	39800	20221219	-41.71	18640	20230626	24.46	37400	-37.97	20230102	18640	24.46	20230626	39800	-41.71	20221219	18640	24.46	20230626	7.25	Y	230240	500	67 억		296096	N	N	5672	N	00	N
129	20230906	090747	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	23250	-250	5	-1.06	202227500	8701	3.59	23500	23500	23050	30550	16450	23500	23241.87	2.20	0	1377	24700	24100	23500	22900	22300	23800	22600	67	7050	500	16920	50	1	13489026	3136	4.54	1.77	12	0.06	5119.00	13151.00	39800	20221219	-41.58	18640	20230626	24.73	37400	-37.83	20230102	18640	24.73	20230626	39800	-41.58	20221219	18640	24.73	20230626	7.25	Y	230240	500	67 억		296096	N	N	5672	N	00	N
130	20230905	160750	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	23500	-650	5	-2.69	5657576950	242400	83.63	23800	24100	22900	31350	16950	24150	23339.66	1.95	0	31956	26083	25116	24383	23416	22683	24750	23050	67	7200	500	17380	50	1	13489026	3170	4.59	1.79	12	1.80	5119.00	13151.00	39800	20221219	-40.95	18640	20230626	26.07	37400	-37.17	20230102	18640	26.07	20230626	39800	-40.95	20221219	18640	26.07	20230626	7.15	Y	230240	500	67 억		263015	N	N	5672	N	00	N
131	20230905	150801	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	23400	-750	5	-3.11	5509027800	236079	81.45	23800	24100	22900	31350	16950	24150	23335.53	1.95	0	31113	26083	25116	24383	23416	22683	24750	23050	67	7200	500	17380	50	1	13489026	3156	4.57	1.78	12	1.75	5119.00	13151.00	39800	20221219	-41.21	18640	20230626	25.54	37400	-37.43	20230102	18640	25.54	20230626	39800	-41.21	20221219	18640	25.54	20230626	7.15	Y	230240	500	67 억		263015	N	N	9460	N	00	N
132	20230905	140759	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	23450	-700	5	-2.90	4897890950	209995	72.45	23800	24100	22900	31350	16950	24150	23323.85	1.95	0	31387	26083	25116	24383	23416	22683	24750	23050	67	7200	500	17380	50	1	13489026	3163	4.58	1.78	12	1.56	5119.00	13151.00	39800	20221219	-41.08	18640	20230626	25.80	37400	-37.30	20230102	18640	25.80	20230626	39800	-41.08	20221219	18640	25.80	20230626	7.15	Y	230240	500	67 억		263015	N	N	9460	N	00	N
133	20230905	130740	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	23300	-850	5	-3.52	4364243300	187245	64.60	23800	24100	22900	31350	16950	24150	23307.66	1.95	0	28928	26083	25116	24383	23416	22683	24750	23050	67	7200	500	17380	50	1	13489026	3143	4.55	1.77	12	1.39	5119.00	13151.00	39800	20221219	-41.46	18640	20230626	25.00	37400	-37.70	20230102	18640	25.00	20230626	39800	-41.46	20221219	18640	25.00	20230626	7.15	Y	230240	500	67 억		263015	N	N	9460	N	00	N
134	20230905	120745	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	23100	-1050	5	-4.35	3968541500	170156	58.71	23800	24100	22900	31350	16950	24150	23322.96	1.95	0	25181	26083	25116	24383	23416	22683	24750	23050	67	7200	500	17380	50	1	13489026	3116	4.51	1.76	12	1.26	5119.00	13151.00	39800	20221219	-41.96	18640	20230626	23.93	37400	-38.24	20230102	18640	23.93	20230626	39800	-41.96	20221219	18640	23.93	20230626	7.15	Y	230240	500	67 억		263015	N	N	9460	N	00	N
135	20230905	110751	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	23150	-1000	5	-4.14	3194847750	136597	47.13	23800	24100	23050	31350	16950	24150	23388.86	1.95	0	12331	26083	25116	24383	23416	22683	24750	23050	67	7200	500	17380	50	1	13489026	3123	4.52	1.76	12	1.01	5119.00	13151.00	39800	20221219	-41.83	18640	20230626	24.20	37400	-38.10	20230102	18640	24.20	20230626	39800	-41.83	20221219	18640	24.20	20230626	7.15	Y	230240	500	67 억		263015	N	N	9460	N	00	N
136	20230905	100740	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	23300	-850	5	-3.52	2312136400	98491	33.98	23800	24100	23100	31350	16950	24150	23475.61	1.95	0	-1620	26083	25116	24383	23416	22683	24750	23050	67	7200	500	17380	50	1	13489026	3143	4.55	1.77	12	0.73	5119.00	13151.00	39800	20221219	-41.46	18640	20230626	25.00	37400	-37.70	20230102	18640	25.00	20230626	39800	-41.46	20221219	18640	25.00	20230626	7.15	Y	230240	500	67 억		263015	N	N	9460	N	00	N
137	20230905	090740	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	23750	-400	5	-1.66	325221650	13730	4.74	23800	24100	23300	31350	16950	24150	23686.94	1.95	0	-760	26083	25116	24383	23416	22683	24750	23050	67	7200	500	17380	50	1	13489026	3204	4.64	1.81	12	0.10	5119.00	13151.00	39800	20221219	-40.33	18640	20230626	27.41	37400	-36.50	20230102	18640	27.41	20230626	39800	-40.33	20221219	18640	27.41	20230626	7.15	Y	230240	500	67 억		263015	N	N	9460	N	00	N
138	20230904	160736	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	24150	-1600	5	-6.21	7019827650	289575	92.72	25300	25350	23650	33450	18050	25750	24241.92	2.09	0	-25089	27783	26766	26133	25116	24483	26450	24800	67	7700	500	18540	50	1	13489026	3258	4.72	1.84	12	2.15	5119.00	13151.00	39800	20221219	-39.32	18640	20230626	29.56	37400	-35.43	20230102	18640	29.56	20230626	39800	-39.32	20221219	18640	29.56	20230626	7.23	Y	230240	500	67 억		281936	N	N	9460	N	00	N
139	20230904	150727	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	23850	-1900	5	-7.38	6673971850	275171	88.10	25300	25350	23650	33450	18050	25750	24253.91	2.09	0	-20546	27783	26766	26133	25116	24483	26450	24800	67	7700	500	18540	50	1	13489026	3217	4.66	1.81	12	2.04	5119.00	13151.00	39800	20221219	-40.08	18640	20230626	27.95	37400	-36.23	20230102	18640	27.95	20230626	39800	-40.08	20221219	18640	27.95	20230626	7.23	Y	230240	500	67 억		281936	N	N	12752	N	00	N
140	20230904	140722	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	23700	-2050	5	-7.96	5673099050	233015	74.61	25300	25350	23650	33450	18050	25750	24346.50	2.09	0	-22794	27783	26766	26133	25116	24483	26450	24800	67	7700	500	18540	50	1	13489026	3197	4.63	1.80	12	1.73	5119.00	13151.00	39800	20221219	-40.45	18640	20230626	27.15	37400	-36.63	20230102	18640	27.15	20230626	39800	-40.45	20221219	18640	27.15	20230626	7.23	Y	230240	500	67 억		281936	N	N	12752	N	00	N
141	20230904	130735	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	23750	-2000	5	-7.77	4640081950	189467	60.66	25300	25350	23750	33450	18050	25750	24490.19	2.09	0	-23762	27783	26766	26133	25116	24483	26450	24800	67	7700	500	18540	50	1	13489026	3204	4.64	1.81	12	1.40	5119.00	13151.00	39800	20221219	-40.33	18640	20230626	27.41	37400	-36.50	20230102	18640	27.41	20230626	39800	-40.33	20221219	18640	27.41	20230626	7.23	Y	230240	500	67 억		281936	N	N	12752	N	00	N
142	20230904	120720	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	24200	-1550	5	-6.02	3466529250	140424	44.96	25300	25350	24150	33450	18050	25750	24686.16	2.09	0	-19500	27783	26766	26133	25116	24483	26450	24800	67	7700	500	18540	50	1	13489026	3264	4.73	1.84	12	1.04	5119.00	13151.00	39800	20221219	-39.20	18640	20230626	29.83	37400	-35.29	20230102	18640	29.83	20230626	39800	-39.20	20221219	18640	29.83	20230626	7.23	Y	230240	500	67 억		281936	N	N	12752	N	00	N
143	20230904	110708	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	24400	-1350	5	-5.24	2841559100	114674	36.72	25300	25350	24250	33450	18050	25750	24779.45	2.09	0	-14410	27783	26766	26133	25116	24483	26450	24800	67	7700	500	18540	50	1	13489026	3291	4.77	1.86	12	0.85	5119.00	13151.00	39800	20221219	-38.69	18640	20230626	30.90	37400	-34.76	20230102	18640	30.90	20230626	39800	-38.69	20221219	18640	30.90	20230626	7.23	Y	230240	500	67 억		281936	N	N	12752	N	00	N
144	20230904	100712	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	24800	-950	5	-3.69	1585221200	63406	20.30	25300	25350	24700	33450	18050	25750	25001.12	2.09	0	-1536	27783	26766	26133	25116	24483	26450	24800	67	7700	500	18540	50	1	13489026	3345	4.84	1.89	12	0.47	5119.00	13151.00	39800	20221219	-37.69	18640	20230626	33.05	37400	-33.69	20230102	18640	33.05	20230626	39800	-37.69	20221219	18640	33.05	20230626	7.23	Y	230240	500	67 억		281936	N	N	12752	N	00	N
145	20230904	090726	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	25250	-500	5	-1.94	438883500	17479	5.60	25300	25300	24850	33450	18050	25750	25109.19	2.09	0	1286	27783	26766	26133	25116	24483	26450	24800	67	7700	500	18540	50	1	13489026	3406	4.93	1.92	12	0.13	5119.00	13151.00	39800	20221219	-36.56	18640	20230626	35.46	37400	-32.49	20230102	18640	35.46	20230626	39800	-36.56	20221219	18640	35.46	20230626	7.23	Y	230240	500	67 억		281936	N	N	12752	N	00	N
146	20230901	160716	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	25750	-550	5	-2.09	8190087650	311466	103.42	26100	27150	25500	34150	18450	26300	26295.54	2.08	0	-3255	27800	27050	26500	25750	25200	26775	25475	67	7850	500	18930	50	1	13489026	3473	5.03	1.96	12	2.31	5119.00	13151.00	39800	20221219	-35.30	18640	20230626	38.14	37400	-31.15	20230102	18640	38.14	20230626	39800	-35.30	20221219	18640	38.14	20230626	7.31	Y	230240	500	67 억		280911	N	N	12752	N	00	N
147	20230901	150725	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	25700	-600	5	-2.28	7524972150	285544	94.81	26100	27150	25500	34150	18450	26300	26353.11	2.08	0	-1797	27800	27050	26500	25750	25200	26775	25475	67	7850	500	18930	50	1	13489026	3467	5.02	1.95	12	2.12	5119.00	13151.00	39800	20221219	-35.43	18640	20230626	37.88	37400	-31.28	20230102	18640	37.88	20230626	39800	-35.43	20221219	18640	37.88	20230626	7.31	Y	230240	500	67 억		280911	N	N	19065	N	00	N
148	20230901	140728	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	25700	-600	5	-2.28	6767484500	255999	85.00	26100	27150	25550	34150	18450	26300	26435.59	2.08	0	4497	27800	27050	26500	25750	25200	26775	25475	67	7850	500	18930	50	1	13489026	3467	5.02	1.95	12	1.90	5119.00	13151.00	39800	20221219	-35.43	18640	20230626	37.88	37400	-31.28	20230102	18640	37.88	20230626	39800	-35.43	20221219	18640	37.88	20230626	7.31	Y	230240	500	67 억		280911	N	N	19065	N	00	N
149	20230901	130705	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	26250	-50	5	-0.19	5266425900	198133	65.79	26100	27150	25900	34150	18450	26300	26580.26	2.08	0	7192	27800	27050	26500	25750	25200	26775	25475	67	7850	500	18930	50	1	13489026	3541	5.13	2.00	12	1.47	5119.00	13151.00	39800	20221219	-34.05	18640	20230626	40.83	37400	-29.81	20230102	18640	40.83	20230626	39800	-34.05	20221219	18640	40.83	20230626	7.31	Y	230240	500	67 억		280911	N	N	19065	N	00	N
150	20230901	120714	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	26400	100	2	0.38	4925042900	185164	61.48	26100	27150	25900	34150	18450	26300	26598.27	2.08	0	11759	27800	27050	26500	25750	25200	26775	25475	67	7850	500	18930	50	1	13489026	3561	5.16	2.01	12	1.37	5119.00	13151.00	39800	20221219	-33.67	18640	20230626	41.63	37400	-29.41	20230102	18640	41.63	20230626	39800	-33.67	20221219	18640	41.63	20230626	7.31	Y	230240	500	67 억		280911	N	N	19065	N	00	N
151	20230901	110714	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	26650	350	2	1.33	4397587950	165262	54.87	26100	27150	25900	34150	18450	26300	26609.80	2.08	0	18553	27800	27050	26500	25750	25200	26775	25475	67	7850	500	18930	50	1	13489026	3595	5.21	2.03	12	1.23	5119.00	13151.00	39800	20221219	-33.04	18640	20230626	42.97	37400	-28.74	20230102	18640	42.97	20230626	39800	-33.04	20221219	18640	42.97	20230626	7.31	Y	230240	500	67 억		280911	N	N	19065	N	00	N
152	20230901	100709	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	26300	0	3	0.00	1665071000	63165	20.97	26100	26600	25900	34150	18450	26300	26360.66	2.08	0	14005	27800	27050	26500	25750	25200	26775	25475	67	7850	500	18930	50	1	13489026	3548	5.14	2.00	12	0.47	5119.00	13151.00	39800	20221219	-33.92	18640	20230626	41.09	37400	-29.68	20230102	18640	41.09	20230626	39800	-33.92	20221219	18640	41.09	20230626	7.31	Y	230240	500	67 억		280911	N	N	19065	N	00	N
153	20230901	090659	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	26350	50	2	0.19	309673250	11804	3.92	26100	26600	25900	34150	18450	26300	26234.60	2.08	0	5005	27800	27050	26500	25750	25200	26775	25475	67	7850	500	18930	50	1	13489026	3554	5.15	2.00	12	0.09	5119.00	13151.00	39800	20221219	-33.79	18640	20230626	41.36	37400	-29.55	20230102	18640	41.36	20230626	39800	-33.79	20221219	18640	41.36	20230626	7.31	Y	230240	500	67 억		280911	N	N	19065	N	00	N