KissMeData/032500/price/prices-20240601.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

2024-11-17 15:27:48 +09:00

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160419	57	100.00	KSQ150	통신장비	N	N	N	N	N	13210	210	2	1.62	1051688360	79944	119.81	13000	13250	12990	16900	9100	13000	13155.19	6.56	17712	13300	13150	13050	12900	12800	13100	12850	199	3900	500	9360	10	1	39820883	5260	-8.05	3.01	12	0.20	-1640.00	4391.00	20000	20240117	-33.95	9730	20231027	35.77	20000	-33.95	20240117	12070	9.44	20240110	20000	-33.95	20240117	9730	35.77	20231027	0.94	N	032500	500	199 억	2610889	N	N	1187	N	N
3	20240628	150424	57	100.00	KSQ150	통신장비	N	N	N	N	N	13200	200	2	1.54	922732850	70187	105.18	13000	13230	12990	16900	9100	13000	13146.78	6.56	18281	13300	13150	13050	12900	12800	13100	12850	199	3900	500	9360	10	1	39820883	5256	-8.05	3.01	12	0.18	-1640.00	4391.00	20000	20240117	-34.00	9730	20231027	35.66	20000	-34.00	20240117	12070	9.36	20240110	20000	-34.00	20240117	9730	35.66	20231027	0.94	N	032500	500	199 억	2610889	N	N	308	N	N
4	20240628	140422	57	100.00	KSQ150	통신장비	N	N	N	N	N	13200	200	2	1.54	745793870	56760	85.06	13000	13230	12990	16900	9100	13000	13139.43	6.56	23911	13300	13150	13050	12900	12800	13100	12850	199	3900	500	9360	10	1	39820883	5256	-8.05	3.01	12	0.14	-1640.00	4391.00	20000	20240117	-34.00	9730	20231027	35.66	20000	-34.00	20240117	12070	9.36	20240110	20000	-34.00	20240117	9730	35.66	20231027	0.94	N	032500	500	199 억	2610889	N	N	308	N	N
5	20240628	130423	57	100.00	KSQ150	통신장비	N	N	N	N	N	13190	190	2	1.46	680544040	51816	77.65	13000	13230	12990	16900	9100	13000	13133.86	6.56	22882	13300	13150	13050	12900	12800	13100	12850	199	3900	500	9360	10	1	39820883	5252	-8.04	3.00	12	0.13	-1640.00	4391.00	20000	20240117	-34.05	9730	20231027	35.56	20000	-34.05	20240117	12070	9.28	20240110	20000	-34.05	20240117	9730	35.56	20231027	0.94	N	032500	500	199 억	2610889	N	N	308	N	N
6	20240628	120422	57	100.00	KSQ150	통신장비	N	N	N	N	N	13170	170	2	1.31	576257620	43896	65.78	13000	13230	12990	16900	9100	13000	13127.79	6.56	21032	13300	13150	13050	12900	12800	13100	12850	199	3900	500	9360	10	1	39820883	5244	-8.03	3.00	12	0.11	-1640.00	4391.00	20000	20240117	-34.15	9730	20231027	35.35	20000	-34.15	20240117	12070	9.11	20240110	20000	-34.15	20240117	9730	35.35	20231027	0.94	N	032500	500	199 억	2610889	N	N	308	N	N
7	20240628	110417	57	100.00	KSQ150	통신장비	N	N	N	N	N	13140	140	2	1.08	521702020	39745	59.56	13000	13230	12990	16900	9100	13000	13126.23	6.56	21241	13300	13150	13050	12900	12800	13100	12850	199	3900	500	9360	10	1	39820883	5232	-8.01	2.99	12	0.10	-1640.00	4391.00	20000	20240117	-34.30	9730	20231027	35.05	20000	-34.30	20240117	12070	8.86	20240110	20000	-34.30	20240117	9730	35.05	20231027	0.94	N	032500	500	199 억	2610889	N	N	308	N	N
8	20240628	100414	57	100.00	KSQ150	통신장비	N	N	N	N	N	13130	130	2	1.00	253621560	19388	29.06	13000	13220	12990	16900	9100	13000	13081.37	6.56	7140	13300	13150	13050	12900	12800	13100	12850	199	3900	500	9360	10	1	39820883	5228	-8.01	2.99	12	0.05	-1640.00	4391.00	20000	20240117	-34.35	9730	20231027	34.94	20000	-34.35	20240117	12070	8.78	20240110	20000	-34.35	20240117	9730	34.94	20231027	0.94	N	032500	500	199 억	2610889	N	N	308	N	N
9	20240628	090415	57	100.00	KSQ150	통신장비	N	N	N	N	N	13040	40	2	0.31	12712310	976	1.46	13000	13100	13000	16900	9100	13000	13024.91	6.56	418	13300	13150	13050	12900	12800	13100	12850	199	3900	500	9360	10	1	39820883	5193	-7.95	2.97	12	0.00	-1640.00	4391.00	20000	20240117	-34.80	9730	20231027	34.02	20000	-34.80	20240117	12070	8.04	20240110	20000	-34.80	20240117	9730	34.02	20231027	0.94	N	032500	500	199 억	2610889	N	N	308	N	N
10	20240627	160410	57	100.00	KSQ150	통신장비	N	N	N	N	N	13000	-200	5	-1.52	861647980	66167	74.25	13060	13200	12950	17160	9240	13200	13022.33	6.54	-20093	13533	13366	13223	13056	12913	13450	13140	199	3960	500	9500	10	1	39820883	5177	-7.93	2.96	12	0.17	-1640.00	4391.00	20000	20240117	-35.00	9730	20231027	33.61	20000	-35.00	20240117	12070	7.71	20240110	20000	-35.00	20240117	9730	33.61	20231027	0.94	N	032500	500	199 억	2606033	N	N	308	N	N
11	20240627	150416	57	100.00	KSQ150	통신장비	N	N	N	N	N	13000	-200	5	-1.52	808503020	62080	69.66	13060	13200	12950	17160	9240	13200	13023.57	6.54	-19798	13533	13366	13223	13056	12913	13450	13140	199	3960	500	9500	10	1	39820883	5177	-7.93	2.96	12	0.16	-1640.00	4391.00	20000	20240117	-35.00	9730	20231027	33.61	20000	-35.00	20240117	12070	7.71	20240110	20000	-35.00	20240117	9730	33.61	20231027	0.94	N	032500	500	199 억	2606033	N	N	148	N	N
12	20240627	140414	57	100.00	KSQ150	통신장비	N	N	N	N	N	12990	-210	5	-1.59	728301260	55909	62.74	13060	13200	12950	17160	9240	13200	13026.55	6.54	-18122	13533	13366	13223	13056	12913	13450	13140	199	3960	500	9500	10	1	39820883	5173	-7.92	2.96	12	0.14	-1640.00	4391.00	20000	20240117	-35.05	9730	20231027	33.50	20000	-35.05	20240117	12070	7.62	20240110	20000	-35.05	20240117	9730	33.50	20231027	0.94	N	032500	500	199 억	2606033	N	N	148	N	N
13	20240627	130414	57	100.00	KSQ150	통신장비	N	N	N	N	N	13000	-200	5	-1.52	615532800	47225	52.99	13060	13200	12950	17160	9240	13200	13034.05	6.54	-18013	13533	13366	13223	13056	12913	13450	13140	199	3960	500	9500	10	1	39820883	5177	-7.93	2.96	12	0.12	-1640.00	4391.00	20000	20240117	-35.00	9730	20231027	33.61	20000	-35.00	20240117	12070	7.71	20240110	20000	-35.00	20240117	9730	33.61	20231027	0.94	N	032500	500	199 억	2606033	N	N	148	N	N
14	20240627	120416	57	100.00	KSQ150	통신장비	N	N	N	N	N	13050	-150	5	-1.14	575203250	44126	49.52	13060	13200	12950	17160	9240	13200	13035.47	6.54	-17402	13533	13366	13223	13056	12913	13450	13140	199	3960	500	9500	10	1	39820883	5197	-7.96	2.97	12	0.11	-1640.00	4391.00	20000	20240117	-34.75	9730	20231027	34.12	20000	-34.75	20240117	12070	8.12	20240110	20000	-34.75	20240117	9730	34.12	20231027	0.94	N	032500	500	199 억	2606033	N	N	148	N	N
15	20240627	110414	57	100.00	KSQ150	통신장비	N	N	N	N	N	12980	-220	5	-1.67	434620620	33309	37.38	13060	13200	12960	17160	9240	13200	13048.14	6.54	-18113	13533	13366	13223	13056	12913	13450	13140	199	3960	500	9500	10	1	39820883	5169	-7.91	2.96	12	0.08	-1640.00	4391.00	20000	20240117	-35.10	9730	20231027	33.40	20000	-35.10	20240117	12070	7.54	20240110	20000	-35.10	20240117	9730	33.40	20231027	0.94	N	032500	500	199 억	2606033	N	N	148	N	N
16	20240627	100414	57	100.00	KSQ150	통신장비	N	N	N	N	N	13020	-180	5	-1.36	280783900	21472	24.09	13060	13200	13000	17160	9240	13200	13076.75	6.54	-10859	13533	13366	13223	13056	12913	13450	13140	199	3960	500	9500	10	1	39820883	5185	-7.94	2.97	12	0.05	-1640.00	4391.00	20000	20240117	-34.90	9730	20231027	33.81	20000	-34.90	20240117	12070	7.87	20240110	20000	-34.90	20240117	9730	33.81	20231027	0.94	N	032500	500	199 억	2606033	N	N	148	N	N
17	20240627	090414	57	100.00	KSQ150	통신장비	N	N	N	N	N	13130	-70	5	-0.53	28514270	2181	2.45	13060	13190	13060	17160	9240	13200	13073.94	6.54	-275	13533	13366	13223	13056	12913	13450	13140	199	3960	500	9500	10	1	39820883	5228	-8.01	2.99	12	0.01	-1640.00	4391.00	20000	20240117	-34.35	9730	20231027	34.94	20000	-34.35	20240117	12070	8.78	20240110	20000	-34.35	20240117	9730	34.94	20231027	0.94	N	032500	500	199 억	2606033	N	N	148	N	N
18	20240626	160413	57	100.00	KSQ150	통신장비	N	N	N	N	N	13200	120	2	0.92	1173677060	88614	159.97	13180	13390	13080	17000	9160	13080	13244.83	6.53	9190	13560	13320	13060	12820	12560	13440	12940	199	3920	500	9410	10	1	39820883	5256	-8.05	3.01	12	0.22	-1640.00	4391.00	20000	20240117	-34.00	9730	20231027	35.66	20000	-34.00	20240117	12070	9.36	20240110	20000	-34.00	20240117	9730	35.66	20231027	0.95	N	032500	500	199 억	2598341	N	N	148	N	N
19	20240626	150414	57	100.00	KSQ150	통신장비	N	N	N	N	N	13220	140	2	1.07	1115387550	84201	152.00	13180	13390	13080	17000	9160	13080	13246.73	6.53	9181	13560	13320	13060	12820	12560	13440	12940	199	3920	500	9410	10	1	39820883	5264	-8.06	3.01	12	0.21	-1640.00	4391.00	20000	20240117	-33.90	9730	20231027	35.87	20000	-33.90	20240117	12070	9.53	20240110	20000	-33.90	20240117	9730	35.87	20231027	0.95	N	032500	500	199 억	2598341	N	N	8	N	N
20	20240626	140413	57	100.00	KSQ150	통신장비	N	N	N	N	N	13290	210	2	1.61	778297550	58662	105.90	13180	13390	13080	17000	9160	13080	13267.49	6.53	-3216	13560	13320	13060	12820	12560	13440	12940	199	3920	500	9410	10	1	39820883	5292	-8.10	3.03	12	0.15	-1640.00	4391.00	20000	20240117	-33.55	9730	20231027	36.59	20000	-33.55	20240117	12070	10.11	20240110	20000	-33.55	20240117	9730	36.59	20231027	0.95	N	032500	500	199 억	2598341	N	N	8	N	N
21	20240626	130415	57	100.00	KSQ150	통신장비	N	N	N	N	N	13360	280	2	2.14	601030750	45373	81.91	13180	13370	13080	17000	9160	13080	13246.44	6.53	-5767	13560	13320	13060	12820	12560	13440	12940	199	3920	500	9410	10	1	39820883	5320	-8.15	3.04	12	0.11	-1640.00	4391.00	20000	20240117	-33.20	9730	20231027	37.31	20000	-33.20	20240117	12070	10.69	20240110	20000	-33.20	20240117	9730	37.31	20231027	0.95	N	032500	500	199 억	2598341	N	N	8	N	N
22	20240626	120413	57	100.00	KSQ150	통신장비	N	N	N	N	N	13240	160	2	1.22	490405330	37073	66.93	13180	13310	13080	17000	9160	13080	13228.10	6.53	-6095	13560	13320	13060	12820	12560	13440	12940	199	3920	500	9410	10	1	39820883	5272	-8.07	3.02	12	0.09	-1640.00	4391.00	20000	20240117	-33.80	9730	20231027	36.07	20000	-33.80	20240117	12070	9.69	20240110	20000	-33.80	20240117	9730	36.07	20231027	0.95	N	032500	500	199 억	2598341	N	N	8	N	N
23	20240626	110415	57	100.00	KSQ150	통신장비	N	N	N	N	N	13290	210	2	1.61	375086660	28366	51.21	13180	13310	13080	17000	9160	13080	13223.11	6.53	-5760	13560	13320	13060	12820	12560	13440	12940	199	3920	500	9410	10	1	39820883	5292	-8.10	3.03	12	0.07	-1640.00	4391.00	20000	20240117	-33.55	9730	20231027	36.59	20000	-33.55	20240117	12070	10.11	20240110	20000	-33.55	20240117	9730	36.59	20231027	0.95	N	032500	500	199 억	2598341	N	N	8	N	N
24	20240626	100414	57	100.00	KSQ150	통신장비	N	N	N	N	N	13290	210	2	1.61	212935370	16150	29.15	13180	13300	13080	17000	9160	13080	13184.85	6.53	-2853	13560	13320	13060	12820	12560	13440	12940	199	3920	500	9410	10	1	39820883	5292	-8.10	3.03	12	0.04	-1640.00	4391.00	20000	20240117	-33.55	9730	20231027	36.59	20000	-33.55	20240117	12070	10.11	20240110	20000	-33.55	20240117	9730	36.59	20231027	0.95	N	032500	500	199 억	2598341	N	N	8	N	N
25	20240626	090414	57	100.00	KSQ150	통신장비	N	N	N	N	N	13090	10	2	0.08	13895230	1059	1.91	13180	13180	13080	17000	9160	13080	13121.09	6.53	-392	13560	13320	13060	12820	12560	13440	12940	199	3920	500	9410	10	1	39820883	5213	-7.98	2.98	12	0.00	-1640.00	4391.00	20000	20240117	-34.55	9730	20231027	34.53	20000	-34.55	20240117	12070	8.45	20240110	20000	-34.55	20240117	9730	34.53	20231027	0.95	N	032500	500	199 억	2598341	N	N	8	N	N
26	20240625	160412	57	100.00	KSQ150	통신장비	N	N	N	N	N	13080	30	2	0.23	718733240	55195	83.84	12810	13300	12800	16960	9140	13050	13021.66	6.53	-5700	13403	13226	13113	12936	12823	13170	12880	199	3910	500	9390	10	1	39820883	5209	-7.98	2.98	12	0.14	-1640.00	4391.00	20000	20240117	-34.60	9730	20231027	34.43	20000	-34.60	20240117	12070	8.37	20240110	20000	-34.60	20240117	9730	34.43	20231027	0.95	N	032500	500	199 억	2600687	N	N	8	N	N
27	20240625	150413	57	100.00	KSQ150	통신장비	N	N	N	N	N	13070	20	2	0.15	676449230	51965	78.93	12810	13300	12800	16960	9140	13050	13017.40	6.53	-6448	13403	13226	13113	12936	12823	13170	12880	199	3910	500	9390	10	1	39820883	5205	-7.97	2.98	12	0.13	-1640.00	4391.00	20000	20240117	-34.65	9730	20231027	34.33	20000	-34.65	20240117	12070	8.29	20240110	20000	-34.65	20240117	9730	34.33	20231027	0.95	N	032500	500	199 억	2600687	N	N	271	N	N
28	20240625	140414	57	100.00	KSQ150	통신장비	N	N	N	N	N	13070	20	2	0.15	556349730	42759	64.95	12810	13300	12800	16960	9140	13050	13011.29	6.53	-2758	13403	13226	13113	12936	12823	13170	12880	199	3910	500	9390	10	1	39820883	5205	-7.97	2.98	12	0.11	-1640.00	4391.00	20000	20240117	-34.65	9730	20231027	34.33	20000	-34.65	20240117	12070	8.29	20240110	20000	-34.65	20240117	9730	34.33	20231027	0.95	N	032500	500	199 억	2600687	N	N	271	N	N
29	20240625	130414	57	100.00	KSQ150	통신장비	N	N	N	N	N	13000	-50	5	-0.38	480741840	36951	56.13	12810	13300	12800	16960	9140	13050	13010.25	6.53	-3496	13403	13226	13113	12936	12823	13170	12880	199	3910	500	9390	10	1	39820883	5177	-7.93	2.96	12	0.09	-1640.00	4391.00	20000	20240117	-35.00	9730	20231027	33.61	20000	-35.00	20240117	12070	7.71	20240110	20000	-35.00	20240117	9730	33.61	20231027	0.95	N	032500	500	199 억	2600687	N	N	271	N	N
30	20240625	120415	57	100.00	KSQ150	통신장비	N	N	N	N	N	12990	-60	5	-0.46	405442890	31153	47.32	12810	13300	12800	16960	9140	13050	13014.57	6.53	-3481	13403	13226	13113	12936	12823	13170	12880	199	3910	500	9390	10	1	39820883	5173	-7.92	2.96	12	0.08	-1640.00	4391.00	20000	20240117	-35.05	9730	20231027	33.50	20000	-35.05	20240117	12070	7.62	20240110	20000	-35.05	20240117	9730	33.50	20231027	0.95	N	032500	500	199 억	2600687	N	N	271	N	N
31	20240625	110417	57	100.00	KSQ150	통신장비	N	N	N	N	N	13000	-50	5	-0.38	320635130	24625	37.40	12810	13300	12800	16960	9140	13050	13020.72	6.53	-3561	13403	13226	13113	12936	12823	13170	12880	199	3910	500	9390	10	1	39820883	5177	-7.93	2.96	12	0.06	-1640.00	4391.00	20000	20240117	-35.00	9730	20231027	33.61	20000	-35.00	20240117	12070	7.71	20240110	20000	-35.00	20240117	9730	33.61	20231027	0.95	N	032500	500	199 억	2600687	N	N	271	N	N
32	20240625	100413	57	100.00	KSQ150	통신장비	N	N	N	N	N	13040	-10	5	-0.08	160165720	12295	18.68	12810	13300	12800	16960	9140	13050	13026.90	6.53	-663	13403	13226	13113	12936	12823	13170	12880	199	3910	500	9390	10	1	39820883	5193	-7.95	2.97	12	0.03	-1640.00	4391.00	20000	20240117	-34.80	9730	20231027	34.02	20000	-34.80	20240117	12070	8.04	20240110	20000	-34.80	20240117	9730	34.02	20231027	0.95	N	032500	500	199 억	2600687	N	N	271	N	N
33	20240625	090414	57	100.00	KSQ150	통신장비	N	N	N	N	N	13070	20	2	0.15	58897950	4559	6.92	12810	13070	12800	16960	9140	13050	12919.05	6.53	503	13403	13226	13113	12936	12823	13170	12880	199	3910	500	9390	10	1	39820883	5205	-7.97	2.98	12	0.01	-1640.00	4391.00	20000	20240117	-34.65	9730	20231027	34.33	20000	-34.65	20240117	12070	8.29	20240110	20000	-34.65	20240117	9730	34.33	20231027	0.95	N	032500	500	199 억	2600687	N	N	271	N	N
34	20240624	160412	57	100.00	KSQ150	통신장비	N	N	N	N	N	13050	-100	5	-0.76	855011910	65511	73.91	13160	13290	13000	17090	9210	13150	13051.43	6.52	-6366	13356	13252	13116	13012	12876	13305	13065	199	3940	500	9460	10	1	39820883	5197	-7.96	2.97	12	0.16	-1640.00	4391.00	20000	20240117	-34.75	9730	20231027	34.12	20000	-34.75	20240117	12070	8.12	20240110	20000	-34.75	20240117	9730	34.12	20231027	0.95	N	032500	500	199 억	2596430	N	N	271	N	N
35	20240624	150413	57	100.00	KSQ150	통신장비	N	N	N	N	N	13060	-90	5	-0.68	792312980	60709	68.49	13160	13290	13000	17090	9210	13150	13051.00	6.52	-6569	13356	13252	13116	13012	12876	13305	13065	199	3940	500	9460	10	1	39820883	5201	-7.96	2.97	12	0.15	-1640.00	4391.00	20000	20240117	-34.70	9730	20231027	34.22	20000	-34.70	20240117	12070	8.20	20240110	20000	-34.70	20240117	9730	34.22	20231027	0.95	N	032500	500	199 억	2596430	N	N	896	N	N
36	20240624	140412	57	100.00	KSQ150	통신장비	N	N	N	N	N	13060	-90	5	-0.68	722285910	55348	62.44	13160	13290	13000	17090	9210	13150	13049.90	6.52	-7436	13356	13252	13116	13012	12876	13305	13065	199	3940	500	9460	10	1	39820883	5201	-7.96	2.97	12	0.14	-1640.00	4391.00	20000	20240117	-34.70	9730	20231027	34.22	20000	-34.70	20240117	12070	8.20	20240110	20000	-34.70	20240117	9730	34.22	20231027	0.95	N	032500	500	199 억	2596430	N	N	896	N	N
37	20240624	130411	57	100.00	KSQ150	통신장비	N	N	N	N	N	13040	-110	5	-0.84	666797190	51098	57.65	13160	13290	13000	17090	9210	13150	13049.38	6.52	-6156	13356	13252	13116	13012	12876	13305	13065	199	3940	500	9460	10	1	39820883	5193	-7.95	2.97	12	0.13	-1640.00	4391.00	20000	20240117	-34.80	9730	20231027	34.02	20000	-34.80	20240117	12070	8.04	20240110	20000	-34.80	20240117	9730	34.02	20231027	0.95	N	032500	500	199 억	2596430	N	N	896	N	N
38	20240624	120412	57	100.00	KSQ150	통신장비	N	N	N	N	N	13040	-110	5	-0.84	618316340	47384	53.46	13160	13290	13000	17090	9210	13150	13049.05	6.52	-5963	13356	13252	13116	13012	12876	13305	13065	199	3940	500	9460	10	1	39820883	5193	-7.95	2.97	12	0.12	-1640.00	4391.00	20000	20240117	-34.80	9730	20231027	34.02	20000	-34.80	20240117	12070	8.04	20240110	20000	-34.80	20240117	9730	34.02	20231027	0.95	N	032500	500	199 억	2596430	N	N	896	N	N
39	20240624	110413	57	100.00	KSQ150	통신장비	N	N	N	N	N	13040	-110	5	-0.84	567262340	43464	49.04	13160	13290	13000	17090	9210	13150	13051.31	6.52	-5790	13356	13252	13116	13012	12876	13305	13065	199	3940	500	9460	10	1	39820883	5193	-7.95	2.97	12	0.11	-1640.00	4391.00	20000	20240117	-34.80	9730	20231027	34.02	20000	-34.80	20240117	12070	8.04	20240110	20000	-34.80	20240117	9730	34.02	20231027	0.95	N	032500	500	199 억	2596430	N	N	896	N	N
40	20240624	100413	57	100.00	KSQ150	통신장비	N	N	N	N	N	13080	-70	5	-0.53	413724360	31692	35.75	13160	13290	13000	17090	9210	13150	13054.54	6.52	-3494	13356	13252	13116	13012	12876	13305	13065	199	3940	500	9460	10	1	39820883	5209	-7.98	2.98	12	0.08	-1640.00	4391.00	20000	20240117	-34.60	9730	20231027	34.43	20000	-34.60	20240117	12070	8.37	20240110	20000	-34.60	20240117	9730	34.43	20231027	0.95	N	032500	500	199 억	2596430	N	N	896	N	N
41	20240624	090412	57	100.00	KSQ150	통신장비	N	N	N	N	N	13110	-40	5	-0.30	45948860	3502	3.95	13160	13200	13060	17090	9210	13150	13120.75	6.52	-1702	13356	13252	13116	13012	12876	13305	13065	199	3940	500	9460	10	1	39820883	5221	-7.99	2.99	12	0.01	-1640.00	4391.00	20000	20240117	-34.45	9730	20231027	34.74	20000	-34.45	20240117	12070	8.62	20240110	20000	-34.45	20240117	9730	34.74	20231027	0.95	N	032500	500	199 억	2596430	N	N	896	N	N
42	20240621	160401	57	100.00	KSQ150	통신장비	N	N	N	N	N	13150	10	2	0.08	1153828340	88189	52.29	13050	13220	12980	17080	9200	13140	13083.55	6.51	-2181	13813	13476	13273	12936	12733	13375	12835	199	3940	500	9460	10	1	39820883	5236	-8.02	2.99	12	0.22	-1640.00	4391.00	20000	20240117	-34.25	9730	20231027	35.15	20000	-34.25	20240117	12070	8.95	20240110	20000	-34.25	20240117	9730	35.15	20231027	0.96	N	032500	500	199 억	2592392	N	N	896	N	N
43	20240621	150400	57	100.00	KSQ150	통신장비	N	N	N	N	N	13100	-40	5	-0.30	1041349530	79620	47.21	13050	13220	12980	17080	9200	13140	13078.99	6.51	-6404	13813	13476	13273	12936	12733	13375	12835	199	3940	500	9460	10	1	39820883	5217	-7.99	2.98	12	0.20	-1640.00	4391.00	20000	20240117	-34.50	9730	20231027	34.64	20000	-34.50	20240117	12070	8.53	20240110	20000	-34.50	20240117	9730	34.64	20231027	0.96	N	032500	500	199 억	2592392	N	N	591	N	N
44	20240621	140400	57	100.00	KSQ150	통신장비	N	N	N	N	N	13110	-30	5	-0.23	903182620	69085	40.97	13050	13220	12980	17080	9200	13140	13073.50	6.51	-5221	13813	13476	13273	12936	12733	13375	12835	199	3940	500	9460	10	1	39820883	5221	-7.99	2.99	12	0.17	-1640.00	4391.00	20000	20240117	-34.45	9730	20231027	34.74	20000	-34.45	20240117	12070	8.62	20240110	20000	-34.45	20240117	9730	34.74	20231027	0.96	N	032500	500	199 억	2592392	N	N	591	N	N
45	20240621	130401	57	100.00	KSQ150	통신장비	N	N	N	N	N	13160	20	2	0.15	770268600	58968	34.97	13050	13220	12980	17080	9200	13140	13062.48	6.51	-3965	13813	13476	13273	12936	12733	13375	12835	199	3940	500	9460	10	1	39820883	5240	-8.02	3.00	12	0.15	-1640.00	4391.00	20000	20240117	-34.20	9730	20231027	35.25	20000	-34.20	20240117	12070	9.03	20240110	20000	-34.20	20240117	9730	35.25	20231027	0.96	N	032500	500	199 억	2592392	N	N	591	N	N
46	20240621	120402	57	100.00	KSQ150	통신장비	N	N	N	N	N	13160	20	2	0.15	692817500	53095	31.48	13050	13170	12980	17080	9200	13140	13048.64	6.51	-2565	13813	13476	13273	12936	12733	13375	12835	199	3940	500	9460	10	1	39820883	5240	-8.02	3.00	12	0.13	-1640.00	4391.00	20000	20240117	-34.20	9730	20231027	35.25	20000	-34.20	20240117	12070	9.03	20240110	20000	-34.20	20240117	9730	35.25	20231027	0.96	N	032500	500	199 억	2592392	N	N	591	N	N
47	20240621	110401	57	100.00	KSQ150	통신장비	N	N	N	N	N	13130	-10	5	-0.08	592837570	45494	26.98	13050	13160	12980	17080	9200	13140	13031.11	6.51	-3410	13813	13476	13273	12936	12733	13375	12835	199	3940	500	9460	10	1	39820883	5228	-8.01	2.99	12	0.11	-1640.00	4391.00	20000	20240117	-34.35	9730	20231027	34.94	20000	-34.35	20240117	12070	8.78	20240110	20000	-34.35	20240117	9730	34.94	20231027	0.96	N	032500	500	199 억	2592392	N	N	591	N	N
48	20240621	100359	57	100.00	KSQ150	통신장비	N	N	N	N	N	13040	-100	5	-0.76	495711600	38073	22.58	13050	13130	12980	17080	9200	13140	13020.02	6.51	-5614	13813	13476	13273	12936	12733	13375	12835	199	3940	500	9460	10	1	39820883	5193	-7.95	2.97	12	0.10	-1640.00	4391.00	20000	20240117	-34.80	9730	20231027	34.02	20000	-34.80	20240117	12070	8.04	20240110	20000	-34.80	20240117	9730	34.02	20231027	0.96	N	032500	500	199 억	2592392	N	N	591	N	N
49	20240621	090402	57	100.00	KSQ150	통신장비	N	N	N	N	N	13070	-70	5	-0.53	39090150	2994	1.78	13050	13130	13040	17080	9200	13140	13056.11	6.51	-1437	13813	13476	13273	12936	12733	13375	12835	199	3940	500	9460	10	1	39820883	5205	-7.97	2.98	12	0.01	-1640.00	4391.00	20000	20240117	-34.65	9730	20231027	34.33	20000	-34.65	20240117	12070	8.29	20240110	20000	-34.65	20240117	9730	34.33	20231027	0.96	N	032500	500	199 억	2592392	N	N	591	N	N
50	20240620	160400	57	100.00	KSQ150	통신장비	N	N	N	N	N	13140	-260	5	-1.94	2220657040	168306	188.50	13600	13610	13070	17420	9380	13400	13194.28	6.47	-17616	13773	13586	13473	13286	13173	13530	13230	199	4020	500	9640	10	1	39820883	5232	-8.01	2.99	12	0.42	-1640.00	4391.00	20000	20240117	-34.30	9730	20231027	35.05	20000	-34.30	20240117	12070	8.86	20240110	20000	-34.30	20240117	9730	35.05	20231027	0.96	N	032500	500	199 억	2575435	N	N	591	N	N
51	20240620	150400	57	100.00	KSQ150	통신장비	N	N	N	N	N	13090	-310	5	-2.31	2063580200	156335	175.09	13600	13610	13070	17420	9380	13400	13199.73	6.47	-18900	13773	13586	13473	13286	13173	13530	13230	199	4020	500	9640	10	1	39820883	5213	-7.98	2.98	12	0.39	-1640.00	4391.00	20000	20240117	-34.55	9730	20231027	34.53	20000	-34.55	20240117	12070	8.45	20240110	20000	-34.55	20240117	9730	34.53	20231027	0.96	N	032500	500	199 억	2575435	N	N	1181	N	N
52	20240620	140359	57	100.00	KSQ150	통신장비	N	N	N	N	N	13100	-300	5	-2.24	1717808420	129937	145.52	13600	13610	13070	17420	9380	13400	13220.32	6.47	-30980	13773	13586	13473	13286	13173	13530	13230	199	4020	500	9640	10	1	39820883	5217	-7.99	2.98	12	0.33	-1640.00	4391.00	20000	20240117	-34.50	9730	20231027	34.64	20000	-34.50	20240117	12070	8.53	20240110	20000	-34.50	20240117	9730	34.64	20231027	0.96	N	032500	500	199 억	2575435	N	N	1181	N	N
53	20240620	130400	57	100.00	KSQ150	통신장비	N	N	N	N	N	13180	-220	5	-1.64	1467152820	110861	124.16	13600	13610	13070	17420	9380	13400	13234.17	6.47	-32356	13773	13586	13473	13286	13173	13530	13230	199	4020	500	9640	10	1	39820883	5248	-8.04	3.00	12	0.28	-1640.00	4391.00	20000	20240117	-34.10	9730	20231027	35.46	20000	-34.10	20240117	12070	9.20	20240110	20000	-34.10	20240117	9730	35.46	20231027	0.96	N	032500	500	199 억	2575435	N	N	1181	N	N
54	20240620	120400	57	100.00	KSQ150	통신장비	N	N	N	N	N	13140	-260	5	-1.94	1308719600	98794	110.65	13600	13610	13070	17420	9380	13400	13246.95	6.47	-31494	13773	13586	13473	13286	13173	13530	13230	199	4020	500	9640	10	1	39820883	5232	-8.01	2.99	12	0.25	-1640.00	4391.00	20000	20240117	-34.30	9730	20231027	35.05	20000	-34.30	20240117	12070	8.86	20240110	20000	-34.30	20240117	9730	35.05	20231027	0.96	N	032500	500	199 억	2575435	N	N	1181	N	N
55	20240620	110400	57	100.00	KSQ150	통신장비	N	N	N	N	N	13150	-250	5	-1.87	905926890	68078	76.24	13600	13610	13150	17420	9380	13400	13307.19	6.47	-22172	13773	13586	13473	13286	13173	13530	13230	199	4020	500	9640	10	1	39820883	5236	-8.02	2.99	12	0.17	-1640.00	4391.00	20000	20240117	-34.25	9730	20231027	35.15	20000	-34.25	20240117	12070	8.95	20240110	20000	-34.25	20240117	9730	35.15	20231027	0.96	N	032500	500	199 억	2575435	N	N	1181	N	N
56	20240620	100401	57	100.00	KSQ150	통신장비	N	N	N	N	N	13390	-10	5	-0.07	319247130	23713	26.56	13600	13610	13370	17420	9380	13400	13462.96	6.47	-3956	13773	13586	13473	13286	13173	13530	13230	199	4020	500	9640	10	1	39820883	5332	-8.16	3.05	12	0.06	-1640.00	4391.00	20000	20240117	-33.05	9730	20231027	37.62	20000	-33.05	20240117	12070	10.94	20240110	20000	-33.05	20240117	9730	37.62	20231027	0.96	N	032500	500	199 억	2575435	N	N	1181	N	N
57	20240620	090405	57	100.00	KSQ150	통신장비	N	N	N	N	N	13450	50	2	0.37	16806100	1241	1.39	13600	13600	13440	17420	9380	13400	13542.39	6.47	-91	13773	13586	13473	13286	13173	13530	13230	199	4020	500	9640	10	1	39820883	5356	-8.20	3.06	12	0.00	-1640.00	4391.00	20000	20240117	-32.75	9730	20231027	38.23	20000	-32.75	20240117	12070	11.43	20240110	20000	-32.75	20240117	9730	38.23	20231027	0.96	N	032500	500	199 억	2575435	N	N	1181	N	N
58	20240619	160358	57	100.00	KSQ150	통신장비	N	N	N	N	N	13400	-50	5	-0.37	1201858560	89114	67.61	13560	13660	13360	17480	9420	13450	13486.86	6.47	-3108	13916	13682	13516	13282	13116	13600	13200	199	4030	500	9680	10	1	39820883	5336	-8.17	3.05	12	0.22	-1640.00	4391.00	20000	20240117	-33.00	9730	20231027	37.72	20000	-33.00	20240117	12070	11.02	20240110	20000	-33.00	20240117	9730	37.72	20231027	0.96	N	032500	500	199 억	2578395	N	N	1181	N	N
59	20240619	150357	57	100.00	KSQ150	통신장비	N	N	N	N	N	13430	-20	5	-0.15	1059999610	78532	59.58	13560	13660	13360	17480	9420	13450	13497.68	6.47	-1526	13916	13682	13516	13282	13116	13600	13200	199	4030	500	9680	10	1	39820883	5348	-8.19	3.06	12	0.20	-1640.00	4391.00	20000	20240117	-32.85	9730	20231027	38.03	20000	-32.85	20240117	12070	11.27	20240110	20000	-32.85	20240117	9730	38.03	20231027	0.96	N	032500	500	199 억	2578395	N	N	863	N	N
60	20240619	140401	57	100.00	KSQ150	통신장비	N	N	N	N	N	13440	-10	5	-0.07	947042270	70117	53.20	13560	13660	13360	17480	9420	13450	13506.60	6.47	-2593	13916	13682	13516	13282	13116	13600	13200	199	4030	500	9680	10	1	39820883	5352	-8.20	3.06	12	0.18	-1640.00	4391.00	20000	20240117	-32.80	9730	20231027	38.13	20000	-32.80	20240117	12070	11.35	20240110	20000	-32.80	20240117	9730	38.13	20231027	0.96	N	032500	500	199 억	2578395	N	N	863	N	N
61	20240619	130358	57	100.00	KSQ150	통신장비	N	N	N	N	N	13450	0	3	0.00	835909000	61853	46.93	13560	13660	13360	17480	9420	13450	13514.45	6.47	-2007	13916	13682	13516	13282	13116	13600	13200	199	4030	500	9680	10	1	39820883	5356	-8.20	3.06	12	0.16	-1640.00	4391.00	20000	20240117	-32.75	9730	20231027	38.23	20000	-32.75	20240117	12070	11.43	20240110	20000	-32.75	20240117	9730	38.23	20231027	0.96	N	032500	500	199 억	2578395	N	N	863	N	N
62	20240619	120357	57	100.00	KSQ150	통신장비	N	N	N	N	N	13470	20	2	0.15	727278620	53773	40.80	13560	13660	13360	17480	9420	13450	13524.98	6.47	-1224	13916	13682	13516	13282	13116	13600	13200	199	4030	500	9680	10	1	39820883	5364	-8.21	3.07	12	0.14	-1640.00	4391.00	20000	20240117	-32.65	9730	20231027	38.44	20000	-32.65	20240117	12070	11.60	20240110	20000	-32.65	20240117	9730	38.44	20231027	0.96	N	032500	500	199 억	2578395	N	N	863	N	N
63	20240619	110359	57	100.00	KSQ150	통신장비	N	N	N	N	N	13510	60	2	0.45	591175430	43674	33.14	13560	13660	13360	17480	9420	13450	13536.10	6.47	-1235	13916	13682	13516	13282	13116	13600	13200	199	4030	500	9680	10	1	39820883	5380	-8.24	3.08	12	0.11	-1640.00	4391.00	20000	20240117	-32.45	9730	20231027	38.85	20000	-32.45	20240117	12070	11.93	20240110	20000	-32.45	20240117	9730	38.85	20231027	0.96	N	032500	500	199 억	2578395	N	N	863	N	N
64	20240619	100401	57	100.00	KSQ150	통신장비	N	N	N	N	N	13610	160	2	1.19	458499770	33893	25.72	13560	13660	13360	17480	9420	13450	13527.86	6.47	-600	13916	13682	13516	13282	13116	13600	13200	199	4030	500	9680	10	1	39820883	5420	-8.30	3.10	12	0.09	-1640.00	4391.00	20000	20240117	-31.95	9730	20231027	39.88	20000	-31.95	20240117	12070	12.76	20240110	20000	-31.95	20240117	9730	39.88	20231027	0.96	N	032500	500	199 억	2578395	N	N	863	N	N
65	20240619	090405	57	100.00	KSQ150	통신장비	N	N	N	N	N	13450	0	3	0.00	39563050	2929	2.22	13560	13640	13450	17480	9420	13450	13507.36	6.47	-2013	13916	13682	13516	13282	13116	13600	13200	199	4030	500	9680	10	1	39820883	5356	-8.20	3.06	12	0.01	-1640.00	4391.00	20000	20240117	-32.75	9730	20231027	38.23	20000	-32.75	20240117	12070	11.43	20240110	20000	-32.75	20240117	9730	38.23	20231027	0.96	N	032500	500	199 억	2578395	N	N	863	N	N
66	20240618	160357	57	100.00	KSQ150	통신장비	N	N	N	N	N	13450	-100	5	-0.74	1770383670	131182	25.32	13680	13750	13350	17610	9490	13550	13495.65	6.46	5714	15216	14382	13956	13122	12696	14170	12910	199	4060	500	9750	10	1	39820883	5356	-8.20	3.06	12	0.33	-1640.00	4391.00	20000	20240117	-32.75	9730	20231027	38.23	20000	-32.75	20240117	12070	11.43	20240110	20000	-32.75	20240117	9730	38.23	20231027	0.98	N	032500	500	199 억	2571111	N	N	863	N	N
67	20240618	150354	57	100.00	KSQ150	통신장비	N	N	N	N	N	13490	-60	5	-0.44	1672975310	123953	23.92	13680	13750	13350	17610	9490	13550	13496.85	6.46	3985	15216	14382	13956	13122	12696	14170	12910	199	4060	500	9750	10	1	39820883	5372	-8.23	3.07	12	0.31	-1640.00	4391.00	20000	20240117	-32.55	9730	20231027	38.64	20000	-32.55	20240117	12070	11.76	20240110	20000	-32.55	20240117	9730	38.64	20231027	0.98	N	032500	500	199 억	2571111	N	N	397	N	N
68	20240618	140354	57	100.00	KSQ150	통신장비	N	N	N	N	N	13480	-70	5	-0.52	1506745580	111606	21.54	13680	13750	13350	17610	9490	13550	13500.58	6.46	329	15216	14382	13956	13122	12696	14170	12910	199	4060	500	9750	10	1	39820883	5368	-8.22	3.07	12	0.28	-1640.00	4391.00	20000	20240117	-32.60	9730	20231027	38.54	20000	-32.60	20240117	12070	11.68	20240110	20000	-32.60	20240117	9730	38.54	20231027	0.98	N	032500	500	199 억	2571111	N	N	397	N	N
69	20240618	130358	57	100.00	KSQ150	통신장비	N	N	N	N	N	13420	-130	5	-0.96	1234565060	91484	17.66	13680	13750	13350	17610	9490	13550	13494.87	6.46	-4313	15216	14382	13956	13122	12696	14170	12910	199	4060	500	9750	10	1	39820883	5344	-8.18	3.06	12	0.23	-1640.00	4391.00	20000	20240117	-32.90	9730	20231027	37.92	20000	-32.90	20240117	12070	11.18	20240110	20000	-32.90	20240117	9730	37.92	20231027	0.98	N	032500	500	199 억	2571111	N	N	397	N	N
70	20240618	120357	57	100.00	KSQ150	통신장비	N	N	N	N	N	13380	-170	5	-1.25	1117360700	82751	15.97	13680	13750	13350	17610	9490	13550	13502.68	6.46	-3616	15216	14382	13956	13122	12696	14170	12910	199	4060	500	9750	10	1	39820883	5328	-8.16	3.05	12	0.21	-1640.00	4391.00	20000	20240117	-33.10	9730	20231027	37.51	20000	-33.10	20240117	12070	10.85	20240110	20000	-33.10	20240117	9730	37.51	20231027	0.98	N	032500	500	199 억	2571111	N	N	397	N	N
71	20240618	110355	57	100.00	KSQ150	통신장비	N	N	N	N	N	13380	-170	5	-1.25	952385690	70451	13.60	13680	13750	13350	17610	9490	13550	13518.41	6.46	-6158	15216	14382	13956	13122	12696	14170	12910	199	4060	500	9750	10	1	39820883	5328	-8.16	3.05	12	0.18	-1640.00	4391.00	20000	20240117	-33.10	9730	20231027	37.51	20000	-33.10	20240117	12070	10.85	20240110	20000	-33.10	20240117	9730	37.51	20231027	0.98	N	032500	500	199 억	2571111	N	N	397	N	N
72	20240618	100357	57	100.00	KSQ150	통신장비	N	N	N	N	N	13470	-80	5	-0.59	645836290	47602	9.19	13680	13750	13410	17610	9490	13550	13567.42	6.46	-6229	15216	14382	13956	13122	12696	14170	12910	199	4060	500	9750	10	1	39820883	5364	-8.21	3.07	12	0.12	-1640.00	4391.00	20000	20240117	-32.65	9730	20231027	38.44	20000	-32.65	20240117	12070	11.60	20240110	20000	-32.65	20240117	9730	38.44	20231027	0.98	N	032500	500	199 억	2571111	N	N	397	N	N
73	20240618	090400	57	100.00	KSQ150	통신장비	N	N	N	N	N	13640	90	2	0.66	76833840	5634	1.09	13680	13750	13600	17610	9490	13550	13637.58	6.46	-1444	15216	14382	13956	13122	12696	14170	12910	199	4060	500	9750	10	1	39820883	5432	-8.32	3.11	12	0.01	-1640.00	4391.00	20000	20240117	-31.80	9730	20231027	40.18	20000	-31.80	20240117	12070	13.01	20240110	20000	-31.80	20240117	9730	40.18	20231027	0.98	N	032500	500	199 억	2571111	N	N	397	N	N
74	20240617	160354	57	100.00	KSQ150	통신장비	N	N	N	N	N	13550	-1290	5	-8.69	7153392550	514993	358.93	14790	14790	13530	19290	10390	14840	13890.53	6.84	-164192	15273	15056	14833	14616	14393	14945	14505	199	4450	500	10680	10	1	39820883	5396	-8.26	3.09	12	1.29	-1640.00	4391.00	20000	20240117	-32.25	9730	20231027	39.26	20000	-32.25	20240117	12070	12.26	20240110	20000	-32.25	20240117	9730	39.26	20231027	0.99	N	032500	500	199 억	2724217	N	N	397	N	N
75	20240617	150359	57	100.00	KSQ150	통신장비	N	N	N	N	N	13630	-1210	5	-8.15	6406371820	459982	320.59	14790	14790	13610	19290	10390	14840	13927.44	6.84	-157807	15273	15056	14833	14616	14393	14945	14505	199	4450	500	10680	10	1	39820883	5428	-8.31	3.10	12	1.16	-1640.00	4391.00	20000	20240117	-31.85	9730	20231027	40.08	20000	-31.85	20240117	12070	12.92	20240110	20000	-31.85	20240117	9730	40.08	20231027	0.99	N	032500	500	199 억	2724217	N	N	1133	N	N
76	20240617	140353	57	100.00	KSQ150	통신장비	N	N	N	N	N	13630	-1210	5	-8.15	5721847040	409790	285.61	14790	14790	13610	19290	10390	14840	13962.88	6.84	-153654	15273	15056	14833	14616	14393	14945	14505	199	4450	500	10680	10	1	39820883	5428	-8.31	3.10	12	1.03	-1640.00	4391.00	20000	20240117	-31.85	9730	20231027	40.08	20000	-31.85	20240117	12070	12.92	20240110	20000	-31.85	20240117	9730	40.08	20231027	0.99	N	032500	500	199 억	2724217	N	N	1133	N	N
77	20240617	130353	57	100.00	KSQ150	통신장비	N	N	N	N	N	13850	-990	5	-6.67	4539349870	323538	225.50	14790	14790	13800	19290	10390	14840	14030.35	6.84	-126337	15273	15056	14833	14616	14393	14945	14505	199	4450	500	10680	10	1	39820883	5515	-8.45	3.15	12	0.81	-1640.00	4391.00	20000	20240117	-30.75	9730	20231027	42.34	20000	-30.75	20240117	12070	14.75	20240110	20000	-30.75	20240117	9730	42.34	20231027	0.99	N	032500	500	199 억	2724217	N	N	1133	N	N
78	20240617	120353	57	100.00	KSQ150	통신장비	N	N	N	N	N	13880	-960	5	-6.47	3675927190	261170	182.03	14790	14790	13850	19290	10390	14840	14074.84	6.84	-96674	15273	15056	14833	14616	14393	14945	14505	199	4450	500	10680	10	1	39820883	5527	-8.46	3.16	12	0.66	-1640.00	4391.00	20000	20240117	-30.60	9730	20231027	42.65	20000	-30.60	20240117	12070	15.00	20240110	20000	-30.60	20240117	9730	42.65	20231027	0.99	N	032500	500	199 억	2724217	N	N	1133	N	N
79	20240617	110351	57	100.00	KSQ150	통신장비	N	N	N	N	N	14010	-830	5	-5.59	2573961820	181962	126.82	14790	14790	13850	19290	10390	14840	14145.60	6.84	-65536	15273	15056	14833	14616	14393	14945	14505	199	4450	500	10680	10	1	39820883	5579	-8.54	3.19	12	0.46	-1640.00	4391.00	20000	20240117	-29.95	9730	20231027	43.99	20000	-29.95	20240117	12070	16.07	20240110	20000	-29.95	20240117	9730	43.99	20231027	0.99	N	032500	500	199 억	2724217	N	N	1133	N	N
80	20240617	100354	57	100.00	KSQ150	통신장비	N	N	N	N	N	14040	-800	5	-5.39	1746121130	122962	85.70	14790	14790	13850	19290	10390	14840	14200.49	6.84	-35797	15273	15056	14833	14616	14393	14945	14505	199	4450	500	10680	10	1	39820883	5591	-8.56	3.20	12	0.31	-1640.00	4391.00	20000	20240117	-29.80	9730	20231027	44.30	20000	-29.80	20240117	12070	16.32	20240110	20000	-29.80	20240117	9730	44.30	20231027	0.99	N	032500	500	199 억	2724217	N	N	1133	N	N
81	20240617	090354	57	100.00	KSQ150	통신장비	N	N	N	N	N	14420	-420	5	-2.83	288688990	20010	13.95	14790	14790	13850	19290	10390	14840	14427.24	6.84	503	15273	15056	14833	14616	14393	14945	14505	199	4450	500	10680	10	1	39820883	5742	-8.79	3.28	12	0.05	-1640.00	4391.00	20000	20240117	-27.90	9730	20231027	48.20	20000	-27.90	20240117	12070	19.47	20240110	20000	-27.90	20240117	9730	48.20	20231027	0.99	N	032500	500	199 억	2724217	N	N	1133	N	N
82	20240614	160325	57	100.00	KSQ150	통신장비	N	N	N	N	N	14840	20	2	0.13	2111981340	143157	75.14	15000	15050	14610	19260	10380	14820	14752.88	6.87	-29401	15380	15100	14960	14680	14540	15030	14610	199	4440	500	10670	10	1	39820883	5909	-9.05	3.38	12	0.36	-1640.00	4391.00	20000	20240117	-25.80	9730	20231027	52.52	20000	-25.80	20240117	12070	22.95	20240110	20000	-25.80	20240117	9730	52.52	20231027	0.99	N	032500	500	199 억	2736534	N	N	1133	N	N
83	20240614	150325	57	100.00	KSQ150	통신장비	N	N	N	N	N	14710	-110	5	-0.74	1919693820	130125	68.30	15000	15050	14610	19260	10380	14820	14752.69	6.87	-30836	15380	15100	14960	14680	14540	15030	14610	199	4440	500	10670	10	1	39820883	5858	-8.97	3.35	12	0.33	-1640.00	4391.00	20000	20240117	-26.45	9730	20231027	51.18	20000	-26.45	20240117	12070	21.87	20240110	20000	-26.45	20240117	9730	51.18	20231027	0.99	N	032500	500	199 억	2736534	N	N	6437	N	N
84	20240614	140325	57	100.00	KSQ150	통신장비	N	N	N	N	N	14710	-110	5	-0.74	1688516550	114402	60.04	15000	15050	14610	19260	10380	14820	14759.50	6.87	-29466	15380	15100	14960	14680	14540	15030	14610	199	4440	500	10670	10	1	39820883	5858	-8.97	3.35	12	0.29	-1640.00	4391.00	20000	20240117	-26.45	9730	20231027	51.18	20000	-26.45	20240117	12070	21.87	20240110	20000	-26.45	20240117	9730	51.18	20231027	0.99	N	032500	500	199 억	2736534	N	N	6437	N	N
85	20240614	130325	57	100.00	KSQ150	통신장비	N	N	N	N	N	14660	-160	5	-1.08	1463893270	99088	52.01	15000	15050	14610	19260	10380	14820	14773.67	6.87	-26851	15380	15100	14960	14680	14540	15030	14610	199	4440	500	10670	10	1	39820883	5838	-8.94	3.34	12	0.25	-1640.00	4391.00	20000	20240117	-26.70	9730	20231027	50.67	20000	-26.70	20240117	12070	21.46	20240110	20000	-26.70	20240117	9730	50.67	20231027	0.99	N	032500	500	199 억	2736534	N	N	6437	N	N
86	20240614	120327	57	100.00	KSQ150	통신장비	N	N	N	N	N	14770	-50	5	-0.34	1229083630	83123	43.63	15000	15050	14610	19260	10380	14820	14786.32	6.87	-23574	15380	15100	14960	14680	14540	15030	14610	199	4440	500	10670	10	1	39820883	5882	-9.01	3.36	12	0.21	-1640.00	4391.00	20000	20240117	-26.15	9730	20231027	51.80	20000	-26.15	20240117	12070	22.37	20240110	20000	-26.15	20240117	9730	51.80	20231027	0.99	N	032500	500	199 억	2736534	N	N	6437	N	N
87	20240614	110347	57	100.00	KSQ150	통신장비	N	N	N	N	N	14720	-100	5	-0.67	970989880	65580	34.42	15000	15050	14610	19260	10380	14820	14806.19	6.87	-24794	15380	15100	14960	14680	14540	15030	14610	199	4440	500	10670	10	1	39820883	5862	-8.98	3.35	12	0.16	-1640.00	4391.00	20000	20240117	-26.40	9730	20231027	51.28	20000	-26.40	20240117	12070	21.96	20240110	20000	-26.40	20240117	9730	51.28	20231027	0.99	N	032500	500	199 억	2736534	N	N	6437	N	N
88	20240614	100347	57	100.00	KSQ150	통신장비	N	N	N	N	N	14910	90	2	0.61	428154470	28789	15.11	15000	15050	14770	19260	10380	14820	14872.15	6.87	-7134	15380	15100	14960	14680	14540	15030	14610	199	4440	500	10670	10	1	39820883	5937	-9.09	3.40	12	0.07	-1640.00	4391.00	20000	20240117	-25.45	9730	20231027	53.24	20000	-25.45	20240117	12070	23.53	20240110	20000	-25.45	20240117	9730	53.24	20231027	0.99	N	032500	500	199 억	2736534	N	N	6437	N	N
89	20240614	090349	57	100.00	KSQ150	통신장비	N	N	N	N	N	14970	150	2	1.01	24397100	1633	0.86	15000	15000	14900	19260	10380	14820	14940.05	6.87	-469	15380	15100	14960	14680	14540	15030	14610	199	4440	500	10670	10	1	39820883	5961	-9.13	3.41	12	0.00	-1640.00	4391.00	20000	20240117	-25.15	9730	20231027	53.85	20000	-25.15	20240117	12070	24.03	20240110	20000	-25.15	20240117	9730	53.85	20231027	0.99	N	032500	500	199 억	2736534	N	N	6437	N	N
90	20240613	160344	57	100.00	KSQ150	통신장비	N	N	N	N	N	14820	-270	5	-1.79	2820591930	188935	187.26	15140	15240	14820	19610	10570	15090	14928.93	6.84	-74437	15476	15282	15146	14952	14816	15215	14885	199	4520	500	10860	10	1	39820883	5901	-9.04	3.38	12	0.47	-1640.00	4391.00	20000	20240117	-25.90	9730	20231027	52.31	20000	-25.90	20240117	12070	22.78	20240110	20000	-25.90	20240117	9730	52.31	20231027	1.00	N	032500	500	199 억	2724191	N	N	6437	N	N
91	20240613	150351	57	100.00	KSQ150	통신장비	N	N	N	N	N	14930	-160	5	-1.06	1797958920	119970	118.90	15140	15240	14880	19610	10570	15090	14986.69	6.84	-34954	15476	15282	15146	14952	14816	15215	14885	199	4520	500	10860	10	1	39820883	5945	-9.10	3.40	12	0.30	-1640.00	4391.00	20000	20240117	-25.35	9730	20231027	53.44	20000	-25.35	20240117	12070	23.70	20240110	20000	-25.35	20240117	9730	53.44	20231027	1.00	N	032500	500	199 억	2724191	N	N	943	N	N
92	20240613	140346	57	100.00	KSQ150	통신장비	N	N	N	N	N	14900	-190	5	-1.26	1501161560	100064	99.18	15140	15240	14880	19610	10570	15090	15001.97	6.84	-31427	15476	15282	15146	14952	14816	15215	14885	199	4520	500	10860	10	1	39820883	5933	-9.09	3.39	12	0.25	-1640.00	4391.00	20000	20240117	-25.50	9730	20231027	53.13	20000	-25.50	20240117	12070	23.45	20240110	20000	-25.50	20240117	9730	53.13	20231027	1.00	N	032500	500	199 억	2724191	N	N	943	N	N
93	20240613	130348	57	100.00	KSQ150	통신장비	N	N	N	N	N	14970	-120	5	-0.80	1022188450	68002	67.40	15140	15240	14950	19610	10570	15090	15031.70	6.84	-16011	15476	15282	15146	14952	14816	15215	14885	199	4520	500	10860	10	1	39820883	5961	-9.13	3.41	12	0.17	-1640.00	4391.00	20000	20240117	-25.15	9730	20231027	53.85	20000	-25.15	20240117	12070	24.03	20240110	20000	-25.15	20240117	9730	53.85	20231027	1.00	N	032500	500	199 억	2724191	N	N	943	N	N
94	20240613	120348	57	100.00	KSQ150	통신장비	N	N	N	N	N	14980	-110	5	-0.73	912731920	60694	60.16	15140	15240	14950	19610	10570	15090	15038.21	6.84	-14703	15476	15282	15146	14952	14816	15215	14885	199	4520	500	10860	10	1	39820883	5965	-9.13	3.41	12	0.15	-1640.00	4391.00	20000	20240117	-25.10	9730	20231027	53.96	20000	-25.10	20240117	12070	24.11	20240110	20000	-25.10	20240117	9730	53.96	20231027	1.00	N	032500	500	199 억	2724191	N	N	943	N	N
95	20240613	110344	57	100.00	KSQ150	통신장비	N	N	N	N	N	15010	-80	5	-0.53	742853040	49359	48.92	15140	15240	14990	19610	10570	15090	15049.96	6.84	-9992	15476	15282	15146	14952	14816	15215	14885	199	4520	500	10860	10	1	39820883	5977	-9.15	3.42	12	0.12	-1640.00	4391.00	20000	20240117	-24.95	9730	20231027	54.27	20000	-24.95	20240117	12070	24.36	20240110	20000	-24.95	20240117	9730	54.27	20231027	1.00	N	032500	500	199 억	2724191	N	N	943	N	N
96	20240613	100345	57	100.00	KSQ150	통신장비	N	N	N	N	N	15060	-30	5	-0.20	557845340	37053	36.72	15140	15240	14990	19610	10570	15090	15055.29	6.84	-9816	15476	15282	15146	14952	14816	15215	14885	199	4520	500	10860	10	1	39820883	5997	-9.18	3.43	12	0.09	-1640.00	4391.00	20000	20240117	-24.70	9730	20231027	54.78	20000	-24.70	20240117	12070	24.77	20240110	20000	-24.70	20240117	9730	54.78	20231027	1.00	N	032500	500	199 억	2724191	N	N	943	N	N
97	20240613	090349	57	100.00	KSQ150	통신장비	N	N	N	N	N	15050	-40	5	-0.27	60518020	4010	3.97	15140	15150	15050	19610	10570	15090	15091.80	6.84	-991	15476	15282	15146	14952	14816	15215	14885	199	4520	500	10860	10	1	39820883	5993	-9.18	3.43	12	0.01	-1640.00	4391.00	20000	20240117	-24.75	9730	20231027	54.68	20000	-24.75	20240117	12070	24.69	20240110	20000	-24.75	20240117	9730	54.68	20231027	1.00	N	032500	500	199 억	2724191	N	N	943	N	N
98	20240612	160342	57	100.00	KSQ150	통신장비	N	N	N	N	N	15090	-130	5	-0.85	1521710710	100436	86.46	15200	15340	15010	19780	10660	15220	15151.10	6.91	-23820	15766	15492	15336	15062	14906	15415	14985	199	4560	500	10950	10	1	39820883	6009	-9.20	3.44	12	0.25	-1640.00	4391.00	20000	20240117	-24.55	9730	20231027	55.09	20000	-24.55	20240117	12070	25.02	20240110	20000	-24.55	20240117	9730	55.09	20231027	0.99	N	032500	500	199 억	2750123	N	N	943	N	N
99	20240612	150349	57	100.00	KSQ150	통신장비	N	N	N	N	N	15090	-130	5	-0.85	1434676100	94664	81.49	15200	15340	15010	19780	10660	15220	15155.46	6.91	-26898	15766	15492	15336	15062	14906	15415	14985	199	4560	500	10950	10	1	39820883	6009	-9.20	3.44	12	0.24	-1640.00	4391.00	20000	20240117	-24.55	9730	20231027	55.09	20000	-24.55	20240117	12070	25.02	20240110	20000	-24.55	20240117	9730	55.09	20231027	0.99	N	032500	500	199 억	2750123	N	N	2	N	N
100	20240612	140345	57	100.00	KSQ150	통신장비	N	N	N	N	N	15110	-110	5	-0.72	1185530860	78117	67.24	15200	15340	15020	19780	10660	15220	15176.35	6.91	-28268	15766	15492	15336	15062	14906	15415	14985	199	4560	500	10950	10	1	39820883	6017	-9.21	3.44	12	0.20	-1640.00	4391.00	20000	20240117	-24.45	9730	20231027	55.29	20000	-24.45	20240117	12070	25.19	20240110	20000	-24.45	20240117	9730	55.29	20231027	0.99	N	032500	500	199 억	2750123	N	N	2	N	N
101	20240612	130344	57	100.00	KSQ150	통신장비	N	N	N	N	N	15030	-190	5	-1.25	968276830	63747	54.87	15200	15340	15020	19780	10660	15220	15189.37	6.91	-22486	15766	15492	15336	15062	14906	15415	14985	199	4560	500	10950	10	1	39820883	5985	-9.16	3.42	12	0.16	-1640.00	4391.00	20000	20240117	-24.85	9730	20231027	54.47	20000	-24.85	20240117	12070	24.52	20240110	20000	-24.85	20240117	9730	54.47	20231027	0.99	N	032500	500	199 억	2750123	N	N	2	N	N
102	20240612	120343	57	100.00	KSQ150	통신장비	N	N	N	N	N	15060	-160	5	-1.05	855014630	56218	48.39	15200	15340	15060	19780	10660	15220	15208.91	6.91	-21855	15766	15492	15336	15062	14906	15415	14985	199	4560	500	10950	10	1	39820883	5997	-9.18	3.43	12	0.14	-1640.00	4391.00	20000	20240117	-24.70	9730	20231027	54.78	20000	-24.70	20240117	12070	24.77	20240110	20000	-24.70	20240117	9730	54.78	20231027	0.99	N	032500	500	199 억	2750123	N	N	2	N	N
103	20240612	110343	57	100.00	KSQ150	통신장비	N	N	N	N	N	15200	-20	5	-0.13	606358020	39786	34.25	15200	15340	15160	19780	10660	15220	15240.49	6.91	-12427	15766	15492	15336	15062	14906	15415	14985	199	4560	500	10950	10	1	39820883	6053	-9.27	3.46	12	0.10	-1640.00	4391.00	20000	20240117	-24.00	9730	20231027	56.22	20000	-24.00	20240117	12070	25.93	20240110	20000	-24.00	20240117	9730	56.22	20231027	0.99	N	032500	500	199 억	2750123	N	N	2	N	N
104	20240612	100343	57	100.00	KSQ150	통신장비	N	N	N	N	N	15230	10	2	0.07	469449140	30799	26.51	15200	15340	15160	19780	10660	15220	15242.35	6.91	-10985	15766	15492	15336	15062	14906	15415	14985	199	4560	500	10950	10	1	39820883	6065	-9.29	3.47	12	0.08	-1640.00	4391.00	20000	20240117	-23.85	9730	20231027	56.53	20000	-23.85	20240117	12070	26.18	20240110	20000	-23.85	20240117	9730	56.53	20231027	0.99	N	032500	500	199 억	2750123	N	N	2	N	N
105	20240612	090343	57	100.00	KSQ150	통신장비	N	N	N	N	N	15300	80	2	0.53	49294060	3237	2.79	15200	15300	15160	19780	10660	15220	15228.32	6.91	-1571	15766	15492	15336	15062	14906	15415	14985	199	4560	500	10950	10	1	39820883	6093	-9.33	3.48	12	0.01	-1640.00	4391.00	20000	20240117	-23.50	9730	20231027	57.25	20000	-23.50	20240117	12070	26.76	20240110	20000	-23.50	20240117	9730	57.25	20231027	0.99	N	032500	500	199 억	2750123	N	N	2	N	N
106	20240610	160340	57	100.00	KSQ150	통신장비	N	N	N	N	N	15550	480	2	3.19	3641011780	234363	267.90	15190	15800	15130	19590	10550	15070	15535.78	6.87	57162	15416	15242	15076	14902	14736	15330	14990	199	4520	500	10850	10	1	39820883	6192	-9.48	3.54	12	0.59	-1640.00	4391.00	20000	20240117	-22.25	9730	20231027	59.82	20000	-22.25	20240117	12070	28.83	20240110	20000	-22.25	20240117	9730	59.82	20231027	0.98	N	032500	500	199 억	2735699	N	N	432	N	N
107	20240610	150343	57	100.00	KSQ150	통신장비	N	N	N	N	N	15480	410	2	2.72	3462118490	222824	254.71	15190	15800	15130	19590	10550	15070	15537.46	6.87	58259	15416	15242	15076	14902	14736	15330	14990	199	4520	500	10850	10	1	39820883	6164	-9.44	3.53	12	0.56	-1640.00	4391.00	20000	20240117	-22.60	9730	20231027	59.10	20000	-22.60	20240117	12070	28.25	20240110	20000	-22.60	20240117	9730	59.10	20231027	0.98	N	032500	500	199 억	2735699	N	N	237	N	N
108	20240610	140342	57	100.00	KSQ150	통신장비	N	N	N	N	N	15470	400	2	2.65	3158113960	203166	232.23	15190	15800	15130	19590	10550	15070	15544.50	6.87	58486	15416	15242	15076	14902	14736	15330	14990	199	4520	500	10850	10	1	39820883	6160	-9.43	3.52	12	0.51	-1640.00	4391.00	20000	20240117	-22.65	9730	20231027	58.99	20000	-22.65	20240117	12070	28.17	20240110	20000	-22.65	20240117	9730	58.99	20231027	0.98	N	032500	500	199 억	2735699	N	N	237	N	N
109	20240610	130341	57	100.00	KSQ150	통신장비	N	N	N	N	N	15510	440	2	2.92	2963437710	190606	217.88	15190	15800	15130	19590	10550	15070	15547.45	6.87	56596	15416	15242	15076	14902	14736	15330	14990	199	4520	500	10850	10	1	39820883	6176	-9.46	3.53	12	0.48	-1640.00	4391.00	20000	20240117	-22.45	9730	20231027	59.40	20000	-22.45	20240117	12070	28.50	20240110	20000	-22.45	20240117	9730	59.40	20231027	0.98	N	032500	500	199 억	2735699	N	N	237	N	N
110	20240610	120341	57	100.00	KSQ150	통신장비	N	N	N	N	N	15560	490	2	3.25	2802028290	180232	206.02	15190	15800	15130	19590	10550	15070	15546.79	6.87	55492	15416	15242	15076	14902	14736	15330	14990	199	4520	500	10850	10	1	39820883	6196	-9.49	3.54	12	0.45	-1640.00	4391.00	20000	20240117	-22.20	9730	20231027	59.92	20000	-22.20	20240117	12070	28.91	20240110	20000	-22.20	20240117	9730	59.92	20231027	0.98	N	032500	500	199 억	2735699	N	N	237	N	N
111	20240610	110344	57	100.00	KSQ150	통신장비	N	N	N	N	N	15790	720	2	4.78	2316360990	149126	170.46	15190	15800	15130	19590	10550	15070	15532.91	6.87	48533	15416	15242	15076	14902	14736	15330	14990	199	4520	500	10850	10	1	39820883	6288	-9.63	3.60	12	0.37	-1640.00	4391.00	20000	20240117	-21.05	9730	20231027	62.28	20000	-21.05	20240117	12070	30.82	20240110	20000	-21.05	20240117	9730	62.28	20231027	0.98	N	032500	500	199 억	2735699	N	N	237	N	N
112	20240610	100342	57	100.00	KSQ150	통신장비	N	N	N	N	N	15530	460	2	3.05	1270383410	82445	94.24	15190	15620	15130	19590	10550	15070	15408.86	6.87	22098	15416	15242	15076	14902	14736	15330	14990	199	4520	500	10850	10	1	39820883	6184	-9.47	3.54	12	0.21	-1640.00	4391.00	20000	20240117	-22.35	9730	20231027	59.61	20000	-22.35	20240117	12070	28.67	20240110	20000	-22.35	20240117	9730	59.61	20231027	0.98	N	032500	500	199 억	2735699	N	N	237	N	N
113	20240610	090347	57	100.00	KSQ150	통신장비	N	N	N	N	N	15150	80	2	0.53	132347770	8727	9.98	15190	15200	15130	19590	10550	15070	15165.32	6.87	-2813	15416	15242	15076	14902	14736	15330	14990	199	4520	500	10850	10	1	39820883	6033	-9.24	3.45	12	0.02	-1640.00	4391.00	20000	20240117	-24.25	9730	20231027	55.70	20000	-24.25	20240117	12070	25.52	20240110	20000	-24.25	20240117	9730	55.70	20231027	0.98	N	032500	500	199 억	2735699	N	N	237	N	N
114	20240607	160352	57	100.00	KSQ150	통신장비	N	N	N	N	N	15070	270	2	1.82	1313754110	86911	90.94	14930	15250	14910	19240	10360	14800	15116.17	6.80	13930	15273	15036	14853	14616	14433	14945	14525	199	4440	500	10650	10	1	39820883	6001	-9.19	3.43	12	0.22	-1640.00	4391.00	20000	20240117	-24.65	9730	20231027	54.88	20000	-24.65	20240117	12070	24.86	20240110	20000	-24.65	20240117	9730	54.88	20231027	0.99	N	032500	500	199 억	2708902	N	N	237	N	N
115	20240607	150354	57	100.00	KSQ150	통신장비	N	N	N	N	N	15120	320	2	2.16	1179423060	78009	81.62	14930	15250	14910	19240	10360	14800	15119.06	6.80	15135	15273	15036	14853	14616	14433	14945	14525	199	4440	500	10650	10	1	39820883	6021	-9.22	3.44	12	0.20	-1640.00	4391.00	20000	20240117	-24.40	9730	20231027	55.40	20000	-24.40	20240117	12070	25.27	20240110	20000	-24.40	20240117	9730	55.40	20231027	0.99	N	032500	500	199 억	2708902	N	N	233	N	N
116	20240607	140352	57	100.00	KSQ150	통신장비	N	N	N	N	N	15110	310	2	2.09	1129505140	74707	78.17	14930	15250	14910	19240	10360	14800	15119.13	6.80	14814	15273	15036	14853	14616	14433	14945	14525	199	4440	500	10650	10	1	39820883	6017	-9.21	3.44	12	0.19	-1640.00	4391.00	20000	20240117	-24.45	9730	20231027	55.29	20000	-24.45	20240117	12070	25.19	20240110	20000	-24.45	20240117	9730	55.29	20231027	0.99	N	032500	500	199 억	2708902	N	N	233	N	N
117	20240607	130353	57	100.00	KSQ150	통신장비	N	N	N	N	N	15170	370	2	2.50	909444810	60175	62.96	14930	15250	14910	19240	10360	14800	15113.33	6.80	12297	15273	15036	14853	14616	14433	14945	14525	199	4440	500	10650	10	1	39820883	6041	-9.25	3.45	12	0.15	-1640.00	4391.00	20000	20240117	-24.15	9730	20231027	55.91	20000	-24.15	20240117	12070	25.68	20240110	20000	-24.15	20240117	9730	55.91	20231027	0.99	N	032500	500	199 억	2708902	N	N	233	N	N
118	20240607	120352	57	100.00	KSQ150	통신장비	N	N	N	N	N	15140	340	2	2.30	829351440	54888	57.43	14930	15250	14910	19240	10360	14800	15109.89	6.80	10278	15273	15036	14853	14616	14433	14945	14525	199	4440	500	10650	10	1	39820883	6029	-9.23	3.45	12	0.14	-1640.00	4391.00	20000	20240117	-24.30	9730	20231027	55.60	20000	-24.30	20240117	12070	25.43	20240110	20000	-24.30	20240117	9730	55.60	20231027	0.99	N	032500	500	199 억	2708902	N	N	233	N	N
119	20240607	110352	57	100.00	KSQ150	통신장비	N	N	N	N	N	15140	340	2	2.30	739028170	48919	51.19	14930	15250	14910	19240	10360	14800	15107.18	6.80	8389	15273	15036	14853	14616	14433	14945	14525	199	4440	500	10650	10	1	39820883	6029	-9.23	3.45	12	0.12	-1640.00	4391.00	20000	20240117	-24.30	9730	20231027	55.60	20000	-24.30	20240117	12070	25.43	20240110	20000	-24.30	20240117	9730	55.60	20231027	0.99	N	032500	500	199 억	2708902	N	N	233	N	N
120	20240607	100351	57	100.00	KSQ150	통신장비	N	N	N	N	N	15180	380	2	2.57	595717090	39442	41.27	14930	15250	14910	19240	10360	14800	15103.62	6.80	10245	15273	15036	14853	14616	14433	14945	14525	199	4440	500	10650	10	1	39820883	6045	-9.26	3.46	12	0.10	-1640.00	4391.00	20000	20240117	-24.10	9730	20231027	56.01	20000	-24.10	20240117	12070	25.77	20240110	20000	-24.10	20240117	9730	56.01	20231027	0.99	N	032500	500	199 억	2708902	N	N	233	N	N
121	20240607	090348	57	100.00	KSQ150	통신장비	N	N	N	N	N	15120	320	2	2.16	88217900	5885	6.16	14930	15120	14910	19240	10360	14800	14990.30	6.80	1918	15273	15036	14853	14616	14433	14945	14525	199	4440	500	10650	10	1	39820883	6021	-9.22	3.44	12	0.01	-1640.00	4391.00	20000	20240117	-24.40	9730	20231027	55.40	20000	-24.40	20240117	12070	25.27	20240110	20000	-24.40	20240117	9730	55.40	20231027	0.99	N	032500	500	199 억	2708902	N	N	233	N	N
122	20240605	160349	57	100.00	KSQ150	통신장비	N	N	N	N	N	14800	-140	5	-0.94	1410845110	95254	86.06	14950	15090	14670	19420	10460	14940	14811.48	6.81	-6845	15433	15186	15063	14816	14693	15125	14755	199	4480	500	10750	10	1	39820883	5893	-9.02	3.37	12	0.24	-1640.00	4391.00	20000	20240117	-26.00	9730	20231027	52.11	20000	-26.00	20240117	12070	22.62	20240110	20000	-26.00	20240117	9730	52.11	20231027	0.99	N	032500	500	199 억	2709989	N	N	233	N	N
123	20240605	150348	57	100.00	KSQ150	통신장비	N	N	N	N	N	14880	-60	5	-0.40	1327716920	89655	81.00	14950	15090	14670	19420	10460	14940	14809.18	6.81	-4369	15433	15186	15063	14816	14693	15125	14755	199	4480	500	10750	10	1	39820883	5925	-9.07	3.39	12	0.23	-1640.00	4391.00	20000	20240117	-25.60	9730	20231027	52.93	20000	-25.60	20240117	12070	23.28	20240110	20000	-25.60	20240117	9730	52.93	20231027	0.99	N	032500	500	199 억	2709989	N	N	122	N	N
124	20240605	140347	57	100.00	KSQ150	통신장비	N	N	N	N	N	14770	-170	5	-1.14	1144013270	77268	69.81	14950	15090	14670	19420	10460	14940	14805.78	6.81	-5794	15433	15186	15063	14816	14693	15125	14755	199	4480	500	10750	10	1	39820883	5882	-9.01	3.36	12	0.19	-1640.00	4391.00	20000	20240117	-26.15	9730	20231027	51.80	20000	-26.15	20240117	12070	22.37	20240110	20000	-26.15	20240117	9730	51.80	20231027	0.99	N	032500	500	199 억	2709989	N	N	122	N	N
125	20240605	130350	57	100.00	KSQ150	통신장비	N	N	N	N	N	14780	-160	5	-1.07	935108600	63080	56.99	14950	15090	14670	19420	10460	14940	14824.17	6.81	-4809	15433	15186	15063	14816	14693	15125	14755	199	4480	500	10750	10	1	39820883	5886	-9.01	3.37	12	0.16	-1640.00	4391.00	20000	20240117	-26.10	9730	20231027	51.90	20000	-26.10	20240117	12070	22.45	20240110	20000	-26.10	20240117	9730	51.90	20231027	0.99	N	032500	500	199 억	2709989	N	N	122	N	N
126	20240605	120348	57	100.00	KSQ150	통신장비	N	N	N	N	N	14790	-150	5	-1.00	828915230	55889	50.49	14950	15090	14670	19420	10460	14940	14831.46	6.81	-3813	15433	15186	15063	14816	14693	15125	14755	199	4480	500	10750	10	1	39820883	5890	-9.02	3.37	12	0.14	-1640.00	4391.00	20000	20240117	-26.05	9730	20231027	52.00	20000	-26.05	20240117	12070	22.54	20240110	20000	-26.05	20240117	9730	52.00	20231027	0.99	N	032500	500	199 억	2709989	N	N	122	N	N
127	20240605	110350	57	100.00	KSQ150	통신장비	N	N	N	N	N	14870	-70	5	-0.47	730498480	49250	44.49	14950	15090	14670	19420	10460	14940	14832.46	6.81	-2348	15433	15186	15063	14816	14693	15125	14755	199	4480	500	10750	10	1	39820883	5921	-9.07	3.39	12	0.12	-1640.00	4391.00	20000	20240117	-25.65	9730	20231027	52.83	20000	-25.65	20240117	12070	23.20	20240110	20000	-25.65	20240117	9730	52.83	20231027	0.99	N	032500	500	199 억	2709989	N	N	122	N	N
128	20240605	100350	57	100.00	KSQ150	통신장비	N	N	N	N	N	14700	-240	5	-1.61	595601940	40141	36.26	14950	15090	14670	19420	10460	14940	14837.75	6.81	-4721	15433	15186	15063	14816	14693	15125	14755	199	4480	500	10750	10	1	39820883	5854	-8.96	3.35	12	0.10	-1640.00	4391.00	20000	20240117	-26.50	9730	20231027	51.08	20000	-26.50	20240117	12070	21.79	20240110	20000	-26.50	20240117	9730	51.08	20231027	0.99	N	032500	500	199 억	2709989	N	N	122	N	N
129	20240605	090348	57	100.00	KSQ150	통신장비	N	N	N	N	N	15000	60	2	0.40	30245770	2021	1.83	14950	15090	14950	19420	10460	14940	14965.74	6.81	-993	15433	15186	15063	14816	14693	15125	14755	199	4480	500	10750	10	1	39820883	5973	-9.15	3.42	12	0.01	-1640.00	4391.00	20000	20240117	-25.00	9730	20231027	54.16	20000	-25.00	20240117	12070	24.28	20240110	20000	-25.00	20240117	9730	54.16	20231027	0.99	N	032500	500	199 억	2709989	N	N	122	N	N
130	20240604	160346	57	100.00	KSQ150	통신장비	N	N	N	N	N	14940	-230	5	-1.52	1665895120	110450	129.14	15310	15310	14940	19720	10620	15170	15082.90	6.85	-24156	15583	15376	15263	15056	14943	15320	15000	199	4550	500	10920	10	1	39820883	5949	-9.11	3.40	12	0.28	-1640.00	4391.00	20000	20240117	-25.30	9730	20231027	53.55	20000	-25.30	20240117	12070	23.78	20240110	20000	-25.30	20240117	9730	53.55	20231027	1.01	N	032500	500	199 억	2727882	N	N	122	N	N
131	20240604	150347	57	100.00	KSQ150	통신장비	N	N	N	N	N	15000	-170	5	-1.12	1513074690	100238	117.20	15310	15310	15000	19720	10620	15170	15094.82	6.85	-21341	15583	15376	15263	15056	14943	15320	15000	199	4550	500	10920	10	1	39820883	5973	-9.15	3.42	12	0.25	-1640.00	4391.00	20000	20240117	-25.00	9730	20231027	54.16	20000	-25.00	20240117	12070	24.28	20240110	20000	-25.00	20240117	9730	54.16	20231027	1.01	N	032500	500	199 억	2727882	N	N	471	N	N
132	20240604	140348	57	100.00	KSQ150	통신장비	N	N	N	N	N	15080	-90	5	-0.59	1041145190	68843	80.49	15310	15310	15010	19720	10620	15170	15123.47	6.85	-5501	15583	15376	15263	15056	14943	15320	15000	199	4550	500	10920	10	1	39820883	6005	-9.20	3.43	12	0.17	-1640.00	4391.00	20000	20240117	-24.60	9730	20231027	54.98	20000	-24.60	20240117	12070	24.94	20240110	20000	-24.60	20240117	9730	54.98	20231027	1.01	N	032500	500	199 억	2727882	N	N	471	N	N
133	20240604	130346	57	100.00	KSQ150	통신장비	N	N	N	N	N	15090	-80	5	-0.53	930823930	61530	71.94	15310	15310	15010	19720	10620	15170	15127.97	6.85	-5276	15583	15376	15263	15056	14943	15320	15000	199	4550	500	10920	10	1	39820883	6009	-9.20	3.44	12	0.15	-1640.00	4391.00	20000	20240117	-24.55	9730	20231027	55.09	20000	-24.55	20240117	12070	25.02	20240110	20000	-24.55	20240117	9730	55.09	20231027	1.01	N	032500	500	199 억	2727882	N	N	471	N	N
134	20240604	120345	57	100.00	KSQ150	통신장비	N	N	N	N	N	15110	-60	5	-0.40	740940160	48954	57.24	15310	15310	15010	19720	10620	15170	15135.44	6.85	923	15583	15376	15263	15056	14943	15320	15000	199	4550	500	10920	10	1	39820883	6017	-9.21	3.44	12	0.12	-1640.00	4391.00	20000	20240117	-24.45	9730	20231027	55.29	20000	-24.45	20240117	12070	25.19	20240110	20000	-24.45	20240117	9730	55.29	20231027	1.01	N	032500	500	199 억	2727882	N	N	471	N	N
135	20240604	110344	57	100.00	KSQ150	통신장비	N	N	N	N	N	15140	-30	5	-0.20	677181400	44738	52.31	15310	15310	15010	19720	10620	15170	15136.60	6.85	1008	15583	15376	15263	15056	14943	15320	15000	199	4550	500	10920	10	1	39820883	6029	-9.23	3.45	12	0.11	-1640.00	4391.00	20000	20240117	-24.30	9730	20231027	55.60	20000	-24.30	20240117	12070	25.43	20240110	20000	-24.30	20240117	9730	55.60	20231027	1.01	N	032500	500	199 억	2727882	N	N	471	N	N
136	20240604	100344	57	100.00	KSQ150	통신장비	N	N	N	N	N	15250	80	2	0.53	553342970	36581	42.77	15310	15310	15010	19720	10620	15170	15126.51	6.85	128	15583	15376	15263	15056	14943	15320	15000	199	4550	500	10920	10	1	39820883	6073	-9.30	3.47	12	0.09	-1640.00	4391.00	20000	20240117	-23.75	9730	20231027	56.73	20000	-23.75	20240117	12070	26.35	20240110	20000	-23.75	20240117	9730	56.73	20231027	1.01	N	032500	500	199 억	2727882	N	N	471	N	N
137	20240604	090347	57	100.00	KSQ150	통신장비	N	N	N	N	N	15270	100	2	0.66	35304690	2324	2.72	15310	15310	15130	19720	10620	15170	15191.35	6.85	235	15583	15376	15263	15056	14943	15320	15000	199	4550	500	10920	10	1	39820883	6081	-9.31	3.48	12	0.01	-1640.00	4391.00	20000	20240117	-23.65	9730	20231027	56.94	20000	-23.65	20240117	12070	26.51	20240110	20000	-23.65	20240117	9730	56.94	20231027	1.01	N	032500	500	199 억	2727882	N	N	471	N	N
138	20240603	160342	57	100.00	KSQ150	통신장비	N	N	N	N	N	15170	-230	5	-1.49	1294336770	85008	36.03	15350	15470	15150	20000	10780	15400	15226.08	6.92	-22195	15813	15606	15193	14986	14573	15710	15090	199	4600	500	11080	10	1	39820883	6041	-9.25	3.45	12	0.21	-1640.00	4391.00	20000	20240117	-24.15	9730	20231027	55.91	20000	-24.15	20240117	12070	25.68	20240110	20000	-24.15	20240117	9730	55.91	20231027	1.02	N	032500	500	199 억	2754632	N	N	471	N	N
139	20240603	150343	57	100.00	KSQ150	통신장비	N	N	N	N	N	15200	-200	5	-1.30	1249151920	82031	34.76	15350	15470	15150	20000	10780	15400	15227.80	6.92	-21689	15813	15606	15193	14986	14573	15710	15090	199	4600	500	11080	10	1	39820883	6053	-9.27	3.46	12	0.21	-1640.00	4391.00	20000	20240117	-24.00	9730	20231027	56.22	20000	-24.00	20240117	12070	25.93	20240110	20000	-24.00	20240117	9730	56.22	20231027	1.02	N	032500	500	199 억	2754632	N	N	300	N	N
140	20240603	140342	57	100.00	KSQ150	통신장비	N	N	N	N	N	15160	-240	5	-1.56	1164619030	76463	32.40	15350	15470	15150	20000	10780	15400	15231.14	6.92	-20698	15813	15606	15193	14986	14573	15710	15090	199	4600	500	11080	10	1	39820883	6037	-9.24	3.45	12	0.19	-1640.00	4391.00	20000	20240117	-24.20	9730	20231027	55.81	20000	-24.20	20240117	12070	25.60	20240110	20000	-24.20	20240117	9730	55.81	20231027	1.02	N	032500	500	199 억	2754632	N	N	300	N	N
141	20240603	130343	57	100.00	KSQ150	통신장비	N	N	N	N	N	15200	-200	5	-1.30	1068407790	70126	29.72	15350	15470	15150	20000	10780	15400	15235.54	6.92	-18629	15813	15606	15193	14986	14573	15710	15090	199	4600	500	11080	10	1	39820883	6053	-9.27	3.46	12	0.18	-1640.00	4391.00	20000	20240117	-24.00	9730	20231027	56.22	20000	-24.00	20240117	12070	25.93	20240110	20000	-24.00	20240117	9730	56.22	20231027	1.02	N	032500	500	199 억	2754632	N	N	300	N	N
142	20240603	120342	57	100.00	KSQ150	통신장비	N	N	N	N	N	15160	-240	5	-1.56	1003100210	65821	27.89	15350	15470	15150	20000	10780	15400	15239.82	6.92	-18063	15813	15606	15193	14986	14573	15710	15090	199	4600	500	11080	10	1	39820883	6037	-9.24	3.45	12	0.17	-1640.00	4391.00	20000	20240117	-24.20	9730	20231027	55.81	20000	-24.20	20240117	12070	25.60	20240110	20000	-24.20	20240117	9730	55.81	20231027	1.02	N	032500	500	199 억	2754632	N	N	300	N	N
143	20240603	110341	57	100.00	KSQ150	통신장비	N	N	N	N	N	15180	-220	5	-1.43	943024990	61860	26.22	15350	15470	15150	20000	10780	15400	15244.50	6.92	-16782	15813	15606	15193	14986	14573	15710	15090	199	4600	500	11080	10	1	39820883	6045	-9.26	3.46	12	0.16	-1640.00	4391.00	20000	20240117	-24.10	9730	20231027	56.01	20000	-24.10	20240117	12070	25.77	20240110	20000	-24.10	20240117	9730	56.01	20231027	1.02	N	032500	500	199 억	2754632	N	N	300	N	N
144	20240603	100339	57	100.00	KSQ150	통신장비	N	N	N	N	N	15220	-180	5	-1.17	592993400	38831	16.46	15350	15470	15210	20000	10780	15400	15271.13	6.92	-9652	15813	15606	15193	14986	14573	15710	15090	199	4600	500	11080	10	1	39820883	6061	-9.28	3.47	12	0.10	-1640.00	4391.00	20000	20240117	-23.90	9730	20231027	56.42	20000	-23.90	20240117	12070	26.10	20240110	20000	-23.90	20240117	9730	56.42	20231027	1.02	N	032500	500	199 억	2754632	N	N	300	N	N
145	20240603	090339	57	100.00	KSQ150	통신장비	N	N	N	N	N	15280	-120	5	-0.78	64428290	4206	1.78	15350	15470	15270	20000	10780	15400	15318.19	6.92	-985	15813	15606	15193	14986	14573	15710	15090	199	4600	500	11080	10	1	39820883	6085	-9.32	3.48	12	0.01	-1640.00	4391.00	20000	20240117	-23.60	9730	20231027	57.04	20000	-23.60	20240117	12070	26.59	20240110	20000	-23.60	20240117	9730	57.04	20231027	1.02	N	032500	500	199 억	2754632	N	N	300	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History