KissMeData/088980/price/prices-20250301.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	20250314	160710	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10980	-10	5	-0.09	4773940385	434117	71.41	10990	11040	10980	14280	7700	10990	10996.90	9.23	0	-16367	11090	11040	11000	10950	10910	11020	10930	32972	3290	0	8790	10	1	478921993	52586	0.00	0.00	12	0.09	0.00	0.00	12938	20240307	-15.13	10270	20250109	6.91	11540	-4.85	20250224	10270	6.91	20250109	12930	-15.08	20240314	10270	6.91	20250109	0.00	N	088980	0	32972 억		44227717	N	N	131	N	00	N
3	20250314	150715	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10990	0	3	0.00	4291175725	390168	64.18	10990	11040	10980	14280	7700	10990	10998.28	9.23	0	-13918	11090	11040	11000	10950	10910	11020	10930	32972	3290	0	8790	10	1	478921993	52634	0.00	0.00	12	0.08	0.00	0.00	12938	20240307	-15.06	10270	20250109	7.01	11540	-4.77	20250224	10270	7.01	20250109	12930	-15.00	20240314	10270	7.01	20250109	0.00	N	088980	0	32972 억		44227717	N	N	1	N	00	N
4	20250314	140710	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11000	10	2	0.09	3327085875	302439	49.75	10990	11040	10980	14280	7700	10990	11000.85	9.23	0	-2223	11090	11040	11000	10950	10910	11020	10930	32972	3290	0	8790	10	1	478921993	52681	0.00	0.00	12	0.06	0.00	0.00	12938	20240307	-14.98	10270	20250109	7.11	11540	-4.68	20250224	10270	7.11	20250109	12930	-14.93	20240314	10270	7.11	20250109	0.00	N	088980	0	32972 억		44227717	N	N	1	N	00	N
5	20250314	130709	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11000	10	2	0.09	2507613600	227910	37.49	10990	11040	10980	14280	7700	10990	11002.65	9.23	0	3083	11090	11040	11000	10950	10910	11020	10930	32972	3290	0	8790	10	1	478921993	52681	0.00	0.00	12	0.05	0.00	0.00	12938	20240307	-14.98	10270	20250109	7.11	11540	-4.68	20250224	10270	7.11	20250109	12930	-14.93	20240314	10270	7.11	20250109	0.00	N	088980	0	32972 억		44227717	N	N	1	N	00	N
6	20250314	120712	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10990	0	3	0.00	1897444735	172428	28.36	10990	11040	10980	14280	7700	10990	11004.27	9.23	0	-7171	11090	11040	11000	10950	10910	11020	10930	32972	3290	0	8790	10	1	478921993	52634	0.00	0.00	12	0.04	0.00	0.00	12938	20240307	-15.06	10270	20250109	7.01	11540	-4.77	20250224	10270	7.01	20250109	12930	-15.00	20240314	10270	7.01	20250109	0.00	N	088980	0	32972 억		44227717	N	N	1	N	00	N
7	20250314	110710	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11000	10	2	0.09	1599901660	145369	23.91	10990	11040	10980	14280	7700	10990	11005.80	9.23	0	-6844	11090	11040	11000	10950	10910	11020	10930	32972	3290	0	8790	10	1	478921993	52681	0.00	0.00	12	0.03	0.00	0.00	12938	20240307	-14.98	10270	20250109	7.11	11540	-4.68	20250224	10270	7.11	20250109	12930	-14.93	20240314	10270	7.11	20250109	0.00	N	088980	0	32972 억		44227717	N	N	1	N	00	N
8	20250314	100711	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11010	20	2	0.18	849292640	77113	12.68	10990	11040	10980	14280	7700	10990	11013.61	9.23	0	11782	11090	11040	11000	10950	10910	11020	10930	32972	3290	0	8790	10	1	478921993	52729	0.00	0.00	12	0.02	0.00	0.00	12938	20240307	-14.90	10270	20250109	7.21	11540	-4.59	20250224	10270	7.21	20250109	12930	-14.85	20240314	10270	7.21	20250109	0.00	N	088980	0	32972 억		44227717	N	N	1	N	00	N
9	20250314	090713	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11040	50	2	0.45	98565600	8954	1.47	10990	11040	10980	14280	7700	10990	11008.00	9.23	0	1101	11090	11040	11000	10950	10910	11020	10930	32972	3290	0	8790	10	1	478921993	52873	0.00	0.00	12	0.00	0.00	0.00	12938	20240307	-14.67	10270	20250109	7.50	11540	-4.33	20250224	10270	7.50	20250109	12930	-14.62	20240314	10270	7.50	20250109	0.00	N	088980	0	32972 억		44227717	N	N	1	N	00	N
10	20250313	160706	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10990	-30	5	-0.27	6675512675	606890	64.39	11020	11050	10960	14320	7720	11020	10999.54	9.27	0	50115	11240	11130	11070	10960	10900	11100	10930	32972	3300	0	8810	10	1	478921993	52634	0.00	0.00	12	0.13	0.00	0.00	12938	20240307	-15.06	10270	20250109	7.01	11540	-4.77	20250224	10270	7.01	20250109	12930	-15.00	20240314	10270	7.01	20250109	0.00	N	088980	0	32972 억		44393465	N	N	1	N	00	N
11	20250313	150707	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11010	-10	5	-0.09	5993201505	544826	57.81	11020	11050	10960	14320	7720	11020	11000.21	9.27	0	55852	11240	11130	11070	10960	10900	11100	10930	32972	3300	0	8810	10	1	478921993	52729	0.00	0.00	12	0.11	0.00	0.00	12938	20240307	-14.90	10270	20250109	7.21	11540	-4.59	20250224	10270	7.21	20250109	12930	-14.85	20240314	10270	7.21	20250109	0.00	N	088980	0	32972 억		44393465	N	N	345	N	00	N
12	20250313	140705	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11010	-10	5	-0.09	5113653645	464887	49.33	11020	11050	10960	14320	7720	11020	10999.78	9.27	0	57876	11240	11130	11070	10960	10900	11100	10930	32972	3300	0	8810	10	1	478921993	52729	0.00	0.00	12	0.10	0.00	0.00	12938	20240307	-14.90	10270	20250109	7.21	11540	-4.59	20250224	10270	7.21	20250109	12930	-14.85	20240314	10270	7.21	20250109	0.00	N	088980	0	32972 억		44393465	N	N	345	N	00	N
13	20250313	130706	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11010	-10	5	-0.09	4611766890	419283	44.49	11020	11050	10960	14320	7720	11020	10999.17	9.27	0	57611	11240	11130	11070	10960	10900	11100	10930	32972	3300	0	8810	10	1	478921993	52729	0.00	0.00	12	0.09	0.00	0.00	12938	20240307	-14.90	10270	20250109	7.21	11540	-4.59	20250224	10270	7.21	20250109	12930	-14.85	20240314	10270	7.21	20250109	0.00	N	088980	0	32972 억		44393465	N	N	345	N	00	N
14	20250313	120706	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11000	-20	5	-0.18	4206215090	382446	40.58	11020	11050	10960	14320	7720	11020	10998.19	9.27	0	58360	11240	11130	11070	10960	10900	11100	10930	32972	3300	0	8810	10	1	478921993	52681	0.00	0.00	12	0.08	0.00	0.00	12938	20240307	-14.98	10270	20250109	7.11	11540	-4.68	20250224	10270	7.11	20250109	12930	-14.93	20240314	10270	7.11	20250109	0.00	N	088980	0	32972 억		44393465	N	N	345	N	00	N
15	20250313	110705	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11030	10	2	0.09	3724801840	338750	35.94	11020	11050	10960	14320	7720	11020	10995.72	9.27	0	56507	11240	11130	11070	10960	10900	11100	10930	32972	3300	0	8810	10	1	478921993	52825	0.00	0.00	12	0.07	0.00	0.00	12938	20240307	-14.75	10270	20250109	7.40	11540	-4.42	20250224	10270	7.40	20250109	12930	-14.69	20240314	10270	7.40	20250109	0.00	N	088980	0	32972 억		44393465	N	N	345	N	00	N
16	20250313	100705	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11000	-20	5	-0.18	2859467725	260282	27.62	11020	11040	10960	14320	7720	11020	10986.04	9.27	0	39222	11240	11130	11070	10960	10900	11100	10930	32972	3300	0	8810	10	1	478921993	52681	0.00	0.00	12	0.05	0.00	0.00	12938	20240307	-14.98	10270	20250109	7.11	11540	-4.68	20250224	10270	7.11	20250109	12930	-14.93	20240314	10270	7.11	20250109	0.00	N	088980	0	32972 억		44393465	N	N	345	N	00	N
17	20250313	090707	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11010	-10	5	-0.09	412488455	37474	3.98	11020	11040	11000	14320	7720	11020	11007.32	9.27	0	1217	11240	11130	11070	10960	10900	11100	10930	32972	3300	0	8810	10	1	478921993	52729	0.00	0.00	12	0.01	0.00	0.00	12938	20240307	-14.90	10270	20250109	7.21	11540	-4.59	20250224	10270	7.21	20250109	12930	-14.85	20240314	10270	7.21	20250109	0.00	N	088980	0	32972 억		44393465	N	N	345	N	00	N
18	20250312	160702	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11020	-130	5	-1.17	10417336125	941701	106.89	11180	11180	11010	14490	7810	11150	11062.27	9.34	0	-165660	11236	11192	11146	11102	11056	11170	11080	32972	3340	0	8920	10	1	478921993	52777	0.00	0.00	12	0.20	0.00	0.00	12938	20240307	-14.82	10270	20250109	7.30	11540	-4.51	20250224	10270	7.30	20250109	12930	-14.77	20240314	10270	7.30	20250109	0.00	N	088980	0	32972 억		44752328	N	N	345	N	00	N
19	20250312	150703	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11020	-130	5	-1.17	9778225545	883693	100.31	11180	11180	11010	14490	7810	11150	11065.18	9.34	0	-159516	11236	11192	11146	11102	11056	11170	11080	32972	3340	0	8920	10	1	478921993	52777	0.00	0.00	12	0.18	0.00	0.00	12938	20240307	-14.82	10270	20250109	7.30	11540	-4.51	20250224	10270	7.30	20250109	12930	-14.77	20240314	10270	7.30	20250109	0.00	N	088980	0	32972 억		44752328	N	N	2821	N	00	N
20	20250312	140702	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11020	-130	5	-1.17	8291969750	748849	85.00	11180	11180	11010	14490	7810	11150	11072.95	9.34	0	-158988	11236	11192	11146	11102	11056	11170	11080	32972	3340	0	8920	10	1	478921993	52777	0.00	0.00	12	0.16	0.00	0.00	12938	20240307	-14.82	10270	20250109	7.30	11540	-4.51	20250224	10270	7.30	20250109	12930	-14.77	20240314	10270	7.30	20250109	0.00	N	088980	0	32972 억		44752328	N	N	2821	N	00	N
21	20250312	130701	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11050	-100	5	-0.90	6282062870	566666	64.32	11180	11180	11050	14490	7810	11150	11086.01	9.34	0	-142593	11236	11192	11146	11102	11056	11170	11080	32972	3340	0	8920	10	1	478921993	52921	0.00	0.00	12	0.12	0.00	0.00	12938	20240307	-14.59	10270	20250109	7.59	11540	-4.25	20250224	10270	7.59	20250109	12930	-14.54	20240314	10270	7.59	20250109	0.00	N	088980	0	32972 억		44752328	N	N	2821	N	00	N
22	20250312	120704	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11050	-100	5	-0.90	5235073405	471973	53.57	11180	11180	11050	14490	7810	11150	11091.89	9.34	0	-147671	11236	11192	11146	11102	11056	11170	11080	32972	3340	0	8920	10	1	478921993	52921	0.00	0.00	12	0.10	0.00	0.00	12938	20240307	-14.59	10270	20250109	7.59	11540	-4.25	20250224	10270	7.59	20250109	12930	-14.54	20240314	10270	7.59	20250109	0.00	N	088980	0	32972 억		44752328	N	N	2821	N	00	N
23	20250312	110659	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11080	-70	5	-0.63	3437808205	309618	35.14	11180	11180	11080	14490	7810	11150	11103.38	9.34	0	-91567	11236	11192	11146	11102	11056	11170	11080	32972	3340	0	8920	10	1	478921993	53065	0.00	0.00	12	0.06	0.00	0.00	12938	20240307	-14.36	10270	20250109	7.89	11540	-3.99	20250224	10270	7.89	20250109	12930	-14.31	20240314	10270	7.89	20250109	0.00	N	088980	0	32972 억		44752328	N	N	2821	N	00	N
24	20250312	100700	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11110	-40	5	-0.36	1979322720	178168	20.22	11180	11180	11080	14490	7810	11150	11109.30	9.34	0	-52992	11236	11192	11146	11102	11056	11170	11080	32972	3340	0	8920	10	1	478921993	53208	0.00	0.00	12	0.04	0.00	0.00	12938	20240307	-14.13	10270	20250109	8.18	11540	-3.73	20250224	10270	8.18	20250109	12930	-14.08	20240314	10270	8.18	20250109	0.00	N	088980	0	32972 억		44752328	N	N	2821	N	00	N
25	20250312	090705	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11130	-20	5	-0.18	267190280	23964	2.72	11180	11180	11120	14490	7810	11150	11149.65	9.34	0	-6768	11236	11192	11146	11102	11056	11170	11080	32972	3340	0	8920	10	1	478921993	53304	0.00	0.00	12	0.01	0.00	0.00	12938	20240307	-13.97	10270	20250109	8.37	11540	-3.55	20250224	10270	8.37	20250109	12930	-13.92	20240314	10270	8.37	20250109	0.00	N	088980	0	32972 억		44752328	N	N	2821	N	00	N
26	20250311	160656	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11150	-130	5	-1.15	9814145295	880864	138.10	11180	11190	11100	14660	7900	11280	11141.49	9.41	0	-209521	11413	11346	11283	11216	11153	11315	11185	32972	3380	0	9020	10	1	478921993	53400	0.00	0.00	12	0.18	0.00	0.00	12938	20240307	-13.82	10270	20250109	8.57	11540	-3.38	20250224	10270	8.57	20250109	12930	-13.77	20240314	10270	8.57	20250109	0.00	N	088980	0	32972 억		45048900	N	N	2821	N	00	N
27	20250311	150659	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11160	-120	5	-1.06	9241154985	829477	130.04	11180	11190	11100	14660	7900	11280	11140.94	9.41	0	-189237	11413	11346	11283	11216	11153	11315	11185	32972	3380	0	9020	10	1	478921993	53448	0.00	0.00	12	0.17	0.00	0.00	12938	20240307	-13.74	10270	20250109	8.67	11540	-3.29	20250224	10270	8.67	20250109	12930	-13.69	20240314	10270	8.67	20250109	0.00	N	088980	0	32972 억		45048900	N	N	1123	N	00	N
28	20250311	140659	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11150	-130	5	-1.15	8628600520	774534	121.43	11180	11190	11100	14660	7900	11280	11140.38	9.41	0	-172565	11413	11346	11283	11216	11153	11315	11185	32972	3380	0	9020	10	1	478921993	53400	0.00	0.00	12	0.16	0.00	0.00	12938	20240307	-13.82	10270	20250109	8.57	11540	-3.38	20250224	10270	8.57	20250109	12930	-13.77	20240314	10270	8.57	20250109	0.00	N	088980	0	32972 억		45048900	N	N	1123	N	00	N
29	20250311	130659	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11140	-140	5	-1.24	7836725425	703463	110.29	11180	11190	11100	14660	7900	11280	11140.21	9.41	0	-162728	11413	11346	11283	11216	11153	11315	11185	32972	3380	0	9020	10	1	478921993	53352	0.00	0.00	12	0.15	0.00	0.00	12938	20240307	-13.90	10270	20250109	8.47	11540	-3.47	20250224	10270	8.47	20250109	12930	-13.84	20240314	10270	8.47	20250109	0.00	N	088980	0	32972 억		45048900	N	N	1123	N	00	N
30	20250311	120658	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11140	-140	5	-1.24	7169488920	643532	100.89	11180	11190	11100	14660	7900	11280	11140.84	9.41	0	-150912	11413	11346	11283	11216	11153	11315	11185	32972	3380	0	9020	10	1	478921993	53352	0.00	0.00	12	0.13	0.00	0.00	12938	20240307	-13.90	10270	20250109	8.47	11540	-3.47	20250224	10270	8.47	20250109	12930	-13.84	20240314	10270	8.47	20250109	0.00	N	088980	0	32972 억		45048900	N	N	1123	N	00	N
31	20250311	110658	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11120	-160	5	-1.42	5443005350	488282	76.55	11180	11190	11100	14660	7900	11280	11147.26	9.41	0	-167158	11413	11346	11283	11216	11153	11315	11185	32972	3380	0	9020	10	1	478921993	53256	0.00	0.00	12	0.10	0.00	0.00	12938	20240307	-14.05	10270	20250109	8.28	11540	-3.64	20250224	10270	8.28	20250109	12930	-14.00	20240314	10270	8.28	20250109	0.00	N	088980	0	32972 억		45048900	N	N	1123	N	00	N
32	20250311	100700	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11110	-170	5	-1.51	4310990945	386466	60.59	11180	11190	11100	14660	7900	11280	11154.90	9.41	0	-134678	11413	11346	11283	11216	11153	11315	11185	32972	3380	0	9020	10	1	478921993	53208	0.00	0.00	12	0.08	0.00	0.00	12938	20240307	-14.13	10270	20250109	8.18	11540	-3.73	20250224	10270	8.18	20250109	12930	-14.08	20240314	10270	8.18	20250109	0.00	N	088980	0	32972 억		45048900	N	N	1123	N	00	N
33	20250311	090700	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11190	-90	5	-0.80	519391145	46478	7.29	11180	11190	11150	14660	7900	11280	11174.99	9.41	0	9841	11413	11346	11283	11216	11153	11315	11185	32972	3380	0	9020	10	1	478921993	53591	0.00	0.00	12	0.01	0.00	0.00	12938	20240307	-13.51	10270	20250109	8.96	11540	-3.03	20250224	10270	8.96	20250109	12930	-13.46	20240314	10270	8.96	20250109	0.00	N	088980	0	32972 억		45048900	N	N	1123	N	00	N
34	20250310	160653	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11280	-70	5	-0.62	7175704650	637049	92.14	11350	11350	11220	14750	7950	11350	11263.95	9.45	0	-153350	11443	11396	11363	11316	11283	11380	11300	32972	3400	0	9080	10	1	478921993	54022	0.00	0.00	12	0.13	0.00	0.00	12938	20240307	-12.81	10270	20250109	9.83	11540	-2.25	20250224	10270	9.83	20250109	12930	-12.76	20240314	10270	9.83	20250109	0.00	N	088980	0	32972 억		45266470	N	N	1123	N	00	N
35	20250310	150657	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11270	-80	5	-0.70	6859777205	609028	88.08	11350	11350	11220	14750	7950	11350	11263.48	9.45	0	-153293	11443	11396	11363	11316	11283	11380	11300	32972	3400	0	9080	10	1	478921993	53975	0.00	0.00	12	0.13	0.00	0.00	12938	20240307	-12.89	10270	20250109	9.74	11540	-2.34	20250224	10270	9.74	20250109	12930	-12.84	20240314	10270	9.74	20250109	0.00	N	088980	0	32972 억		45266470	N	N	1	N	00	N
36	20250310	140656	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11230	-120	5	-1.06	5903479195	524101	75.80	11350	11350	11220	14750	7950	11350	11264.01	9.45	0	-140727	11443	11396	11363	11316	11283	11380	11300	32972	3400	0	9080	10	1	478921993	53783	0.00	0.00	12	0.11	0.00	0.00	12938	20240307	-13.20	10270	20250109	9.35	11540	-2.69	20250224	10270	9.35	20250109	12930	-13.15	20240314	10270	9.35	20250109	0.00	N	088980	0	32972 억		45266470	N	N	1	N	00	N
37	20250310	130655	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11260	-90	5	-0.79	4044215660	358656	51.87	11350	11350	11250	14750	7950	11350	11276.03	9.45	0	-75800	11443	11396	11363	11316	11283	11380	11300	32972	3400	0	9080	10	1	478921993	53927	0.00	0.00	12	0.07	0.00	0.00	12938	20240307	-12.97	10270	20250109	9.64	11540	-2.43	20250224	10270	9.64	20250109	12930	-12.92	20240314	10270	9.64	20250109	0.00	N	088980	0	32972 억		45266470	N	N	1	N	00	N
38	20250310	120654	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11270	-80	5	-0.70	3342272935	296367	42.86	11350	11350	11250	14750	7950	11350	11277.48	9.45	0	-52184	11443	11396	11363	11316	11283	11380	11300	32972	3400	0	9080	10	1	478921993	53975	0.00	0.00	12	0.06	0.00	0.00	12938	20240307	-12.89	10270	20250109	9.74	11540	-2.34	20250224	10270	9.74	20250109	12930	-12.84	20240314	10270	9.74	20250109	0.00	N	088980	0	32972 억		45266470	N	N	1	N	00	N
39	20250310	110653	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11270	-80	5	-0.70	2713270995	240546	34.79	11350	11350	11250	14750	7950	11350	11279.63	9.45	0	-40032	11443	11396	11363	11316	11283	11380	11300	32972	3400	0	9080	10	1	478921993	53975	0.00	0.00	12	0.05	0.00	0.00	12938	20240307	-12.89	10270	20250109	9.74	11540	-2.34	20250224	10270	9.74	20250109	12930	-12.84	20240314	10270	9.74	20250109	0.00	N	088980	0	32972 억		45266470	N	N	1	N	00	N
40	20250310	100655	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11290	-60	5	-0.53	1593307410	141263	20.43	11350	11350	11250	14750	7950	11350	11279.01	9.45	0	-24119	11443	11396	11363	11316	11283	11380	11300	32972	3400	0	9080	10	1	478921993	54070	0.00	0.00	12	0.03	0.00	0.00	12938	20240307	-12.74	10270	20250109	9.93	11540	-2.17	20250224	10270	9.93	20250109	12930	-12.68	20240314	10270	9.93	20250109	0.00	N	088980	0	32972 억		45266470	N	N	1	N	00	N
41	20250310	090655	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11280	-70	5	-0.62	326882010	28924	4.18	11350	11350	11270	14750	7950	11350	11301.41	9.45	0	-12830	11443	11396	11363	11316	11283	11380	11300	32972	3400	0	9080	10	1	478921993	54022	0.00	0.00	12	0.01	0.00	0.00	12938	20240307	-12.81	10270	20250109	9.83	11540	-2.25	20250224	10270	9.83	20250109	12930	-12.76	20240314	10270	9.83	20250109	0.00	N	088980	0	32972 억		45266470	N	N	1	N	00	N
42	20250307	160652	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11350	-40	5	-0.35	7856817565	690293	102.27	11380	11410	11330	14800	7980	11390	11381.87	9.48	0	-73297	11483	11436	11353	11306	11223	11460	11330	32972	3410	0	9110	10	1	478921993	54358	0.00	0.00	12	0.14	0.00	0.00	12938	20240307	-12.27	10270	20250109	10.52	11540	-1.65	20250224	10270	10.52	20250109	12960	-12.42	20240307	10270	10.52	20250109	0.00	N	088980	0	32972 억		45416561	N	N	1	N	00	N
43	20250307	150656	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11355	-35	5	-0.31	7334792780	644298	95.45	11380	11410	11350	14800	7980	11390	11384.16	9.48	0	-49587	11483	11436	11353	11306	11223	11460	11330	32972	3410	0	9110	10	1	478921993	54382	0.00	0.00	12	0.13	0.00	0.00	12938	20240307	-12.24	10270	20250109	10.56	11540	-1.60	20250224	10270	10.56	20250109	12960	-12.38	20240307	10270	10.56	20250109	0.00	N	088980	0	32972 억		45416561	N	N	46	N	00	N
44	20250307	140653	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11370	-20	5	-0.18	5938809875	521511	77.26	11380	11410	11350	14800	7980	11390	11387.70	9.48	0	-1932	11483	11436	11353	11306	11223	11460	11330	32972	3410	0	9110	10	1	478921993	54453	0.00	0.00	12	0.11	0.00	0.00	12938	20240307	-12.12	10270	20250109	10.71	11540	-1.47	20250224	10270	10.71	20250109	12960	-12.27	20240307	10270	10.71	20250109	0.00	N	088980	0	32972 억		45416561	N	N	46	N	00	N
45	20250307	130654	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11380	-10	5	-0.09	4936455565	433466	64.22	11380	11410	11350	14800	7980	11390	11388.33	9.48	0	6294	11483	11436	11353	11306	11223	11460	11330	32972	3410	0	9110	10	1	478921993	54501	0.00	0.00	12	0.09	0.00	0.00	12938	20240307	-12.04	10270	20250109	10.81	11540	-1.39	20250224	10270	10.81	20250109	12960	-12.19	20240307	10270	10.81	20250109	0.00	N	088980	0	32972 억		45416561	N	N	46	N	00	N
46	20250307	120655	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11370	-20	5	-0.18	4164996515	365584	54.16	11380	11410	11360	14800	7980	11390	11392.72	9.48	0	38931	11483	11436	11353	11306	11223	11460	11330	32972	3410	0	9110	10	1	478921993	54453	0.00	0.00	12	0.08	0.00	0.00	12938	20240307	-12.12	10270	20250109	10.71	11540	-1.47	20250224	10270	10.71	20250109	12960	-12.27	20240307	10270	10.71	20250109	0.00	N	088980	0	32972 억		45416561	N	N	46	N	00	N
47	20250307	110653	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11400	10	2	0.09	3277745620	287605	42.61	11380	11410	11370	14800	7980	11390	11396.69	9.48	0	62858	11483	11436	11353	11306	11223	11460	11330	32972	3410	0	9110	10	1	478921993	54597	0.00	0.00	12	0.06	0.00	0.00	12938	20240307	-11.89	10270	20250109	11.00	11540	-1.21	20250224	10270	11.00	20250109	12960	-12.04	20240307	10270	11.00	20250109	0.00	N	088980	0	32972 억		45416561	N	N	46	N	00	N
48	20250307	100651	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11400	10	2	0.09	2224633990	195197	28.92	11380	11410	11370	14800	7980	11390	11396.87	9.48	0	58753	11483	11436	11353	11306	11223	11460	11330	32972	3410	0	9110	10	1	478921993	54597	0.00	0.00	12	0.04	0.00	0.00	12938	20240307	-11.89	10270	20250109	11.00	11540	-1.21	20250224	10270	11.00	20250109	12960	-12.04	20240307	10270	11.00	20250109	0.00	N	088980	0	32972 억		45416561	N	N	46	N	00	N
49	20250307	090656	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11390	0	3	0.00	189257810	16615	2.46	11380	11410	11370	14800	7980	11390	11390.78	9.48	0	4039	11483	11436	11353	11306	11223	11460	11330	32972	3410	0	9110	10	1	478921993	54549	0.00	0.00	12	0.00	0.00	0.00	12938	20240307	-11.96	10270	20250109	10.91	11540	-1.30	20250224	10270	10.91	20250109	12960	-12.11	20240307	10270	10.91	20250109	0.00	N	088980	0	32972 억		45416561	N	N	46	N	00	N
50	20250306	160650	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11390	110	2	0.98	7628245265	672066	97.67	11300	11400	11270	14660	7900	11280	11350.43	9.49	0	71334	11440	11360	11305	11225	11170	11332	11197	32972	3380	0	9020	10	1	478921993	54549	0.00	0.00	12	0.14	0.00	0.00	12938	20240307	-11.96	10270	20250109	10.91	11540	-1.30	20250224	10270	10.91	20250109	12960	-12.11	20240307	10270	10.91	20250109	0.00	N	088980	0	32972 억		45455396	N	N	46	N	00	N
51	20250306	150649	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11370	90	2	0.80	6544337590	576897	83.84	11300	11380	11270	14660	7900	11280	11344.03	9.49	0	78081	11440	11360	11305	11225	11170	11332	11197	32972	3380	0	9020	10	1	478921993	54453	0.00	0.00	12	0.12	0.00	0.00	12938	20240307	-12.12	10270	20250109	10.71	11540	-1.47	20250224	10270	10.71	20250109	12960	-12.27	20240307	10270	10.71	20250109	0.00	N	088980	0	32972 억		45455396	N	N	102	N	00	N
52	20250306	140648	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11370	90	2	0.80	5235816135	461820	67.12	11300	11380	11270	14660	7900	11280	11337.35	9.49	0	86359	11440	11360	11305	11225	11170	11332	11197	32972	3380	0	9020	10	1	478921993	54453	0.00	0.00	12	0.10	0.00	0.00	12938	20240307	-12.12	10270	20250109	10.71	11540	-1.47	20250224	10270	10.71	20250109	12960	-12.27	20240307	10270	10.71	20250109	0.00	N	088980	0	32972 억		45455396	N	N	102	N	00	N
53	20250306	130650	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11370	90	2	0.80	4651279320	410392	59.64	11300	11380	11270	14660	7900	11280	11333.75	9.49	0	89981	11440	11360	11305	11225	11170	11332	11197	32972	3380	0	9020	10	1	478921993	54453	0.00	0.00	12	0.09	0.00	0.00	12938	20240307	-12.12	10270	20250109	10.71	11540	-1.47	20250224	10270	10.71	20250109	12960	-12.27	20240307	10270	10.71	20250109	0.00	N	088980	0	32972 억		45455396	N	N	102	N	00	N
54	20250306	120649	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11370	90	2	0.80	4095376180	361480	52.53	11300	11380	11270	14660	7900	11280	11329.47	9.49	0	82413	11440	11360	11305	11225	11170	11332	11197	32972	3380	0	9020	10	1	478921993	54453	0.00	0.00	12	0.08	0.00	0.00	12938	20240307	-12.12	10270	20250109	10.71	11540	-1.47	20250224	10270	10.71	20250109	12960	-12.27	20240307	10270	10.71	20250109	0.00	N	088980	0	32972 억		45455396	N	N	102	N	00	N
55	20250306	110647	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11350	70	2	0.62	2810439440	248368	36.09	11300	11350	11270	14660	7900	11280	11315.63	9.49	0	52501	11440	11360	11305	11225	11170	11332	11197	32972	3380	0	9020	10	1	478921993	54358	0.00	0.00	12	0.05	0.00	0.00	12938	20240307	-12.27	10270	20250109	10.52	11540	-1.65	20250224	10270	10.52	20250109	12960	-12.42	20240307	10270	10.52	20250109	0.00	N	088980	0	32972 억		45455396	N	N	102	N	00	N
56	20250306	100648	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11320	40	2	0.35	1371640100	121410	17.64	11300	11320	11270	14660	7900	11280	11297.59	9.49	0	1307	11440	11360	11305	11225	11170	11332	11197	32972	3380	0	9020	10	1	478921993	54214	0.00	0.00	12	0.03	0.00	0.00	12938	20240307	-12.51	10270	20250109	10.22	11540	-1.91	20250224	10270	10.22	20250109	12960	-12.65	20240307	10270	10.22	20250109	0.00	N	088980	0	32972 억		45455396	N	N	102	N	00	N
57	20250306	090652	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11280	0	3	0.00	272790350	24168	3.51	11300	11310	11280	14660	7900	11280	11287.25	9.49	0	-304	11440	11360	11305	11225	11170	11332	11197	32972	3380	0	9020	10	1	478921993	54022	0.00	0.00	12	0.01	0.00	0.00	12938	20240307	-12.81	10270	20250109	9.83	11540	-2.25	20250224	10270	9.83	20250109	12960	-12.96	20240307	10270	9.83	20250109	0.00	N	088980	0	32972 억		45455396	N	N	102	N	00	N
58	20250305	160641	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11280	-20	5	-0.18	7772444925	687683	75.10	11300	11385	11250	14690	7910	11300	11302.37	9.56	0	-158403	11480	11390	11280	11190	11080	11435	11235	32972	3390	0	9040	10	1	478921993	54022	0.00	0.00	12	0.14	0.00	0.00	12938	20240307	-12.81	10270	20250109	9.83	11540	-2.25	20250224	10270	9.83	20250109	12960	-12.96	20240307	10270	9.83	20250109	0.00	N	088980	0	32972 억		45774195	N	N	102	N	00	N
59	20250305	150645	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11300	0	3	0.00	7292552585	645175	70.46	11300	11385	11250	14690	7910	11300	11303.22	9.56	0	-154163	11480	11390	11280	11190	11080	11435	11235	32972	3390	0	9040	10	1	478921993	54118	0.00	0.00	12	0.13	0.00	0.00	12938	20240307	-12.66	10270	20250109	10.03	11540	-2.08	20250224	10270	10.03	20250109	12960	-12.81	20240307	10270	10.03	20250109	0.00	N	088980	0	32972 억		45774195	N	N	4837	N	00	N
60	20250305	140643	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11300	0	3	0.00	5486382575	485076	52.98	11300	11385	11280	14690	7910	11300	11310.36	9.56	0	-106056	11480	11390	11280	11190	11080	11435	11235	32972	3390	0	9040	10	1	478921993	54118	0.00	0.00	12	0.10	0.00	0.00	12938	20240307	-12.66	10270	20250109	10.03	11540	-2.08	20250224	10270	10.03	20250109	12960	-12.81	20240307	10270	10.03	20250109	0.00	N	088980	0	32972 억		45774195	N	N	4837	N	00	N
61	20250305	130641	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11310	10	2	0.09	4239602410	374735	40.93	11300	11385	11280	14690	7910	11300	11313.60	9.56	0	-45448	11480	11390	11280	11190	11080	11435	11235	32972	3390	0	9040	10	1	478921993	54166	0.00	0.00	12	0.08	0.00	0.00	12938	20240307	-12.58	10270	20250109	10.13	11540	-1.99	20250224	10270	10.13	20250109	12960	-12.73	20240307	10270	10.13	20250109	0.00	N	088980	0	32972 억		45774195	N	N	4837	N	00	N
62	20250305	120644	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11320	20	2	0.18	3401119290	300628	32.83	11300	11385	11280	14690	7910	11300	11313.38	9.56	0	-46054	11480	11390	11280	11190	11080	11435	11235	32972	3390	0	9040	10	1	478921993	54214	0.00	0.00	12	0.06	0.00	0.00	12938	20240307	-12.51	10270	20250109	10.22	11540	-1.91	20250224	10270	10.22	20250109	12960	-12.65	20240307	10270	10.22	20250109	0.00	N	088980	0	32972 억		45774195	N	N	4837	N	00	N
63	20250305	110639	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11320	20	2	0.18	2896892975	256058	27.96	11300	11385	11280	14690	7910	11300	11313.42	9.56	0	-47811	11480	11390	11280	11190	11080	11435	11235	32972	3390	0	9040	10	1	478921993	54214	0.00	0.00	12	0.05	0.00	0.00	12938	20240307	-12.51	10270	20250109	10.22	11540	-1.91	20250224	10270	10.22	20250109	12960	-12.65	20240307	10270	10.22	20250109	0.00	N	088980	0	32972 억		45774195	N	N	4837	N	00	N
64	20250305	100643	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11310	10	2	0.09	1978001195	174796	19.09	11300	11385	11280	14690	7910	11300	11316.06	9.56	0	-29783	11480	11390	11280	11190	11080	11435	11235	32972	3390	0	9040	10	1	478921993	54166	0.00	0.00	12	0.04	0.00	0.00	12938	20240307	-12.58	10270	20250109	10.13	11540	-1.99	20250224	10270	10.13	20250109	12960	-12.73	20240307	10270	10.13	20250109	0.00	N	088980	0	32972 억		45774195	N	N	4837	N	00	N
65	20250305	090640	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11330	30	2	0.27	302188615	26649	2.91	11300	11385	11300	14690	7910	11300	11339.59	9.56	0	2993	11480	11390	11280	11190	11080	11435	11235	32972	3390	0	9040	10	1	478921993	54262	0.00	0.00	12	0.01	0.00	0.00	12938	20240307	-12.43	10270	20250109	10.32	11540	-1.82	20250224	10270	10.32	20250109	12960	-12.58	20240307	10270	10.32	20250109	0.00	N	088980	0	32972 억		45774195	N	N	4837	N	00	N
66	20250304	160635	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11300	100	2	0.89	10336248615	915332	54.53	11200	11370	11170	14560	7840	11200	11292.34	9.56	0	29739	11333	11266	11173	11106	11013	11300	11140	32972	3360	0	8960	10	1	478921993	54118	0.00	0.00	12	0.19	0.00	0.00	12938	20240307	-12.66	10270	20250109	10.03	11540	-2.08	20250224	10270	10.03	20250109	12960	-12.81	20240307	10270	10.03	20250109	0.00	N	088980	0	32972 억		45774603	N	N	4837	N	00	N
67	20250304	150631	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11305	105	2	0.94	9811999010	868961	51.77	11200	11370	11170	14560	7840	11200	11291.64	9.56	0	36326	11333	11266	11173	11106	11013	11300	11140	32972	3360	0	8960	10	1	478921993	54142	0.00	0.00	12	0.18	0.00	0.00	12938	20240307	-12.62	10270	20250109	10.08	11540	-2.04	20250224	10270	10.08	20250109	12960	-12.77	20240307	10270	10.08	20250109	0.00	N	088980	0	32972 억		45774603	N	N	2412	N	00	N
68	20250304	140635	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11320	120	2	1.07	8541899820	756750	45.08	11200	11370	11170	14560	7840	11200	11287.61	9.56	0	55375	11333	11266	11173	11106	11013	11300	11140	32972	3360	0	8960	10	1	478921993	54214	0.00	0.00	12	0.16	0.00	0.00	12938	20240307	-12.51	10270	20250109	10.22	11540	-1.91	20250224	10270	10.22	20250109	12960	-12.65	20240307	10270	10.22	20250109	0.00	N	088980	0	32972 억		45774603	N	N	2412	N	00	N
69	20250304	130633	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11340	140	2	1.25	7059395370	626094	37.30	11200	11350	11170	14560	7840	11200	11275.30	9.56	0	82109	11333	11266	11173	11106	11013	11300	11140	32972	3360	0	8960	10	1	478921993	54310	0.00	0.00	12	0.13	0.00	0.00	12938	20240307	-12.35	10270	20250109	10.42	11540	-1.73	20250224	10270	10.42	20250109	12960	-12.50	20240307	10270	10.42	20250109	0.00	N	088980	0	32972 억		45774603	N	N	2412	N	00	N
70	20250304	120632	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11340	140	2	1.25	6028683000	535167	31.88	11200	11350	11170	14560	7840	11200	11265.05	9.56	0	88021	11333	11266	11173	11106	11013	11300	11140	32972	3360	0	8960	10	1	478921993	54310	0.00	0.00	12	0.11	0.00	0.00	12938	20240307	-12.35	10270	20250109	10.42	11540	-1.73	20250224	10270	10.42	20250109	12960	-12.50	20240307	10270	10.42	20250109	0.00	N	088980	0	32972 억		45774603	N	N	2412	N	00	N
71	20250304	110634	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11290	90	2	0.80	4263204955	379239	22.59	11200	11290	11170	14560	7840	11200	11241.47	9.56	0	40028	11333	11266	11173	11106	11013	11300	11140	32972	3360	0	8960	10	1	478921993	54070	0.00	0.00	12	0.08	0.00	0.00	12938	20240307	-12.74	10270	20250109	9.93	11540	-2.17	20250224	10270	9.93	20250109	12960	-12.89	20240307	10270	9.93	20250109	0.00	N	088980	0	32972 억		45774603	N	N	2412	N	00	N
72	20250304	100631	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11245	45	2	0.40	2855984960	254321	15.15	11200	11260	11170	14560	7840	11200	11229.84	9.56	0	19071	11333	11266	11173	11106	11013	11300	11140	32972	3360	0	8960	10	1	478921993	53855	0.00	0.00	12	0.05	0.00	0.00	12938	20240307	-13.09	10270	20250109	9.49	11540	-2.56	20250224	10270	9.49	20250109	12960	-13.23	20240307	10270	9.49	20250109	0.00	N	088980	0	32972 억		45774603	N	N	2412	N	00	N
73	20250304	090629	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11200	0	3	0.00	311950600	27877	1.66	11200	11200	11170	14560	7840	11200	11190.25	9.56	0	1985	11333	11266	11173	11106	11013	11300	11140	32972	3360	0	8960	10	1	478921993	53639	0.00	0.00	12	0.01	0.00	0.00	12938	20240307	-13.43	10270	20250109	9.06	11540	-2.95	20250224	10270	9.06	20250109	12960	-13.58	20240307	10270	9.06	20250109	0.00	N	088980	0	32972 억		45774603	N	N	2412	N	00	N