KissMeData/088980/price/prices-20250501.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	20250516	160556	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11570	40	2	0.35	6066811180	525498	99.93	11530	11570	11510	14980	8080	11530	11544.88	9.17	0	137806	11623	11576	11543	11496	11463	11600	11520	32972	3450	0	9220	10	1	478921993	55411	0.00	0.00	12	0.11	0.00	0.00	12828	20240524	-9.81	10270	20250109	12.66	11610	-0.34	20250502	10270	12.66	20250109	12850	-9.96	20240524	10270	12.66	20250109	0.00	Y	088980	0	32972 억		43900760	N	N	29742	N	00	N
3	20250516	150605	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11550	20	2	0.17	5154630125	446581	84.93	11530	11570	11510	14980	8080	11530	11542.44	9.17	0	128274	11623	11576	11543	11496	11463	11600	11520	32972	3450	0	9220	10	1	478921993	55315	0.00	0.00	12	0.09	0.00	0.00	12828	20240524	-9.96	10270	20250109	12.46	11610	-0.52	20250502	10270	12.46	20250109	12850	-10.12	20240524	10270	12.46	20250109	0.00	Y	088980	0	32972 억		43900760	N	N	45499	N	00	N
4	20250516	140601	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11540	10	2	0.09	4599669310	398496	75.78	11530	11570	11510	14980	8080	11530	11542.58	9.17	0	138493	11623	11576	11543	11496	11463	11600	11520	32972	3450	0	9220	10	1	478921993	55268	0.00	0.00	12	0.08	0.00	0.00	12828	20240524	-10.04	10270	20250109	12.37	11610	-0.60	20250502	10270	12.37	20250109	12850	-10.19	20240524	10270	12.37	20250109	0.00	Y	088980	0	32972 억		43900760	N	N	45499	N	00	N
5	20250516	130600	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11540	10	2	0.09	4094946315	354758	67.46	11530	11570	11510	14980	8080	11530	11542.94	9.17	0	137033	11623	11576	11543	11496	11463	11600	11520	32972	3450	0	9220	10	1	478921993	55268	0.00	0.00	12	0.07	0.00	0.00	12828	20240524	-10.04	10270	20250109	12.37	11610	-0.60	20250502	10270	12.37	20250109	12850	-10.19	20240524	10270	12.37	20250109	0.00	Y	088980	0	32972 억		43900760	N	N	45499	N	00	N
6	20250516	120601	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11550	20	2	0.17	3616900035	313340	59.59	11530	11570	11510	14980	8080	11530	11543.06	9.17	0	131979	11623	11576	11543	11496	11463	11600	11520	32972	3450	0	9220	10	1	478921993	55315	0.00	0.00	12	0.07	0.00	0.00	12828	20240524	-9.96	10270	20250109	12.46	11610	-0.52	20250502	10270	12.46	20250109	12850	-10.12	20240524	10270	12.46	20250109	0.00	Y	088980	0	32972 억		43900760	N	N	45499	N	00	N
7	20250516	110541	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11550	20	2	0.17	3127465735	270940	51.52	11530	11570	11510	14980	8080	11530	11543.03	9.17	0	126928	11623	11576	11543	11496	11463	11600	11520	32972	3450	0	9220	10	1	478921993	55315	0.00	0.00	12	0.06	0.00	0.00	12828	20240524	-9.96	10270	20250109	12.46	11610	-0.52	20250502	10270	12.46	20250109	12850	-10.12	20240524	10270	12.46	20250109	0.00	Y	088980	0	32972 억		43900760	N	N	45499	N	00	N
8	20250516	100604	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11550	20	2	0.17	1524158665	132120	25.12	11530	11550	11510	14980	8080	11530	11536.18	9.17	0	46031	11623	11576	11543	11496	11463	11600	11520	32972	3450	0	9220	10	1	478921993	55315	0.00	0.00	12	0.03	0.00	0.00	12828	20240524	-9.96	10270	20250109	12.46	11610	-0.52	20250502	10270	12.46	20250109	12850	-10.12	20240524	10270	12.46	20250109	0.00	Y	088980	0	32972 억		43900760	N	N	45499	N	00	N
9	20250516	090604	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11540	10	2	0.09	215130065	18665	3.55	11530	11550	11515	14980	8080	11530	11525.81	9.17	0	7647	11623	11576	11543	11496	11463	11600	11520	32972	3450	0	9220	10	1	478921993	55268	0.00	0.00	12	0.00	0.00	0.00	12828	20240524	-10.04	10270	20250109	12.37	11610	-0.60	20250502	10270	12.37	20250109	12850	-10.19	20240524	10270	12.37	20250109	0.00	Y	088980	0	32972 억		43900760	N	N	45499	N	00	N
10	20250515	160644	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11530	30	2	0.26	6060126375	525596	83.04	11520	11590	11510	14950	8050	11500	11530.01	9.14	0	116270	11560	11530	11510	11480	11460	11520	11470	32972	3450	0	9200	10	1	478921993	55220	0.00	0.00	12	0.11	0.00	0.00	12828	20240524	-10.12	10270	20250109	12.27	11610	-0.69	20250502	10270	12.27	20250109	12850	-10.27	20240524	10270	12.27	20250109	0.00	Y	088980	0	32972 억		43773483	N	N	45499	N	00	N
11	20250515	150651	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11520	20	2	0.17	5744388740	498203	78.72	11520	11590	11510	14950	8050	11500	11530.22	9.14	0	121281	11560	11530	11510	11480	11460	11520	11470	32972	3450	0	9200	10	1	478921993	55172	0.00	0.00	12	0.10	0.00	0.00	12828	20240524	-10.20	10270	20250109	12.17	11610	-0.78	20250502	10270	12.17	20250109	12850	-10.35	20240524	10270	12.17	20250109	0.00	Y	088980	0	32972 억		43773483	N	N	36043	N	00	N
12	20250515	140652	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11520	20	2	0.17	4685508580	406328	64.20	11520	11590	11510	14950	8050	11500	11531.35	9.14	0	125823	11560	11530	11510	11480	11460	11520	11470	32972	3450	0	9200	10	1	478921993	55172	0.00	0.00	12	0.08	0.00	0.00	12828	20240524	-10.20	10270	20250109	12.17	11610	-0.78	20250502	10270	12.17	20250109	12850	-10.35	20240524	10270	12.17	20250109	0.00	Y	088980	0	32972 억		43773483	N	N	36043	N	00	N
13	20250515	130650	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11530	30	2	0.26	3977847505	344904	54.49	11520	11590	11510	14950	8050	11500	11533.20	9.14	0	141074	11560	11530	11510	11480	11460	11520	11470	32972	3450	0	9200	10	1	478921993	55220	0.00	0.00	12	0.07	0.00	0.00	12828	20240524	-10.12	10270	20250109	12.27	11610	-0.69	20250502	10270	12.27	20250109	12850	-10.27	20240524	10270	12.27	20250109	0.00	Y	088980	0	32972 억		43773483	N	N	36043	N	00	N
14	20250515	120651	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11530	30	2	0.26	3165443830	274480	43.37	11520	11590	11510	14950	8050	11500	11532.51	9.14	0	121035	11560	11530	11510	11480	11460	11520	11470	32972	3450	0	9200	10	1	478921993	55220	0.00	0.00	12	0.06	0.00	0.00	12828	20240524	-10.12	10270	20250109	12.27	11610	-0.69	20250502	10270	12.27	20250109	12850	-10.27	20240524	10270	12.27	20250109	0.00	Y	088980	0	32972 억		43773483	N	N	36043	N	00	N
15	20250515	110652	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11530	30	2	0.26	2516716215	218237	34.48	11520	11590	11510	14950	8050	11500	11532.03	9.14	0	96934	11560	11530	11510	11480	11460	11520	11470	32972	3450	0	9200	10	1	478921993	55220	0.00	0.00	12	0.05	0.00	0.00	12828	20240524	-10.12	10270	20250109	12.27	11610	-0.69	20250502	10270	12.27	20250109	12850	-10.27	20240524	10270	12.27	20250109	0.00	Y	088980	0	32972 억		43773483	N	N	36043	N	00	N
16	20250515	100650	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11530	30	2	0.26	1684867440	146055	23.08	11520	11590	11510	14950	8050	11500	11535.84	9.14	0	73108	11560	11530	11510	11480	11460	11520	11470	32972	3450	0	9200	10	1	478921993	55220	0.00	0.00	12	0.03	0.00	0.00	12828	20240524	-10.12	10270	20250109	12.27	11610	-0.69	20250502	10270	12.27	20250109	12850	-10.27	20240524	10270	12.27	20250109	0.00	Y	088980	0	32972 억		43773483	N	N	36043	N	00	N
17	20250515	090655	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11530	30	2	0.26	587654020	50911	8.04	11520	11590	11510	14950	8050	11500	11542.77	9.14	0	44614	11560	11530	11510	11480	11460	11520	11470	32972	3450	0	9200	10	1	478921993	55220	0.00	0.00	12	0.01	0.00	0.00	12828	20240524	-10.12	10270	20250109	12.27	11610	-0.69	20250502	10270	12.27	20250109	12850	-10.27	20240524	10270	12.27	20250109	0.00	Y	088980	0	32972 억		43773483	N	N	36043	N	00	N
18	20250514	160647	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11500	-40	5	-0.35	7273380815	631945	90.79	11540	11540	11490	15000	8080	11540	11509.52	9.14	0	-13586	11593	11566	11533	11506	11473	11550	11490	32972	3460	0	9230	10	1	478921993	55076	0.00	0.00	12	0.13	0.00	0.00	12828	20240524	-10.35	10270	20250109	11.98	11610	-0.95	20250502	10270	11.98	20250109	12850	-10.51	20240524	10270	11.98	20250109	0.00	Y	088980	0	32972 억		43790797	N	N	36043	N	00	N
19	20250514	150651	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11500	-40	5	-0.35	6795434665	590396	84.82	11540	11540	11490	15000	8080	11540	11509.96	9.14	0	-20312	11593	11566	11533	11506	11473	11550	11490	32972	3460	0	9230	10	1	478921993	55076	0.00	0.00	12	0.12	0.00	0.00	12828	20240524	-10.35	10270	20250109	11.98	11610	-0.95	20250502	10270	11.98	20250109	12850	-10.51	20240524	10270	11.98	20250109	0.00	Y	088980	0	32972 억		43790797	N	N	44302	N	00	N
20	20250514	140650	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11510	-30	5	-0.26	6005121795	521730	74.96	11540	11540	11490	15000	8080	11540	11510.02	9.14	0	-19226	11593	11566	11533	11506	11473	11550	11490	32972	3460	0	9230	10	1	478921993	55124	0.00	0.00	12	0.11	0.00	0.00	12828	20240524	-10.27	10270	20250109	12.07	11610	-0.86	20250502	10270	12.07	20250109	12850	-10.43	20240524	10270	12.07	20250109	0.00	Y	088980	0	32972 억		43790797	N	N	44302	N	00	N
21	20250514	130650	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11510	-30	5	-0.26	5219864195	453471	65.15	11540	11540	11490	15000	8080	11540	11510.91	9.14	0	-19246	11593	11566	11533	11506	11473	11550	11490	32972	3460	0	9230	10	1	478921993	55124	0.00	0.00	12	0.09	0.00	0.00	12828	20240524	-10.27	10270	20250109	12.07	11610	-0.86	20250502	10270	12.07	20250109	12850	-10.43	20240524	10270	12.07	20250109	0.00	Y	088980	0	32972 억		43790797	N	N	44302	N	00	N
22	20250514	120650	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11510	-30	5	-0.26	4078969305	354265	50.90	11540	11540	11500	15000	8080	11540	11513.89	9.14	0	-16947	11593	11566	11533	11506	11473	11550	11490	32972	3460	0	9230	10	1	478921993	55124	0.00	0.00	12	0.07	0.00	0.00	12828	20240524	-10.27	10270	20250109	12.07	11610	-0.86	20250502	10270	12.07	20250109	12850	-10.43	20240524	10270	12.07	20250109	0.00	Y	088980	0	32972 억		43790797	N	N	44302	N	00	N
23	20250514	110648	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11520	-20	5	-0.17	3149347080	273481	39.29	11540	11540	11500	15000	8080	11540	11515.78	9.14	0	-20317	11593	11566	11533	11506	11473	11550	11490	32972	3460	0	9230	10	1	478921993	55172	0.00	0.00	12	0.06	0.00	0.00	12828	20240524	-10.20	10270	20250109	12.17	11610	-0.78	20250502	10270	12.17	20250109	12850	-10.35	20240524	10270	12.17	20250109	0.00	Y	088980	0	32972 억		43790797	N	N	44302	N	00	N
24	20250514	100649	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11520	-20	5	-0.17	1928364980	167388	24.05	11540	11540	11500	15000	8080	11540	11520.33	9.14	0	-12785	11593	11566	11533	11506	11473	11550	11490	32972	3460	0	9230	10	1	478921993	55172	0.00	0.00	12	0.03	0.00	0.00	12828	20240524	-10.20	10270	20250109	12.17	11610	-0.78	20250502	10270	12.17	20250109	12850	-10.35	20240524	10270	12.17	20250109	0.00	Y	088980	0	32972 억		43790797	N	N	44302	N	00	N
25	20250514	090654	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11530	-10	5	-0.09	355497570	30824	4.43	11540	11540	11520	15000	8080	11540	11533.14	9.14	0	11968	11593	11566	11533	11506	11473	11550	11490	32972	3460	0	9230	10	1	478921993	55220	0.00	0.00	12	0.01	0.00	0.00	12828	20240524	-10.12	10270	20250109	12.27	11610	-0.69	20250502	10270	12.27	20250109	12850	-10.27	20240524	10270	12.27	20250109	0.00	Y	088980	0	32972 억		43790797	N	N	44302	N	00	N
26	20250513	160637	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11540	-20	5	-0.17	8013485490	695621	107.95	11560	11560	11500	15020	8100	11560	11519.90	9.17	0	-135667	11606	11582	11536	11512	11466	11595	11525	32972	3460	0	9240	10	1	478921993	55268	0.00	0.00	12	0.15	0.00	0.00	12828	20240524	-10.04	10270	20250109	12.37	11610	-0.60	20250502	10270	12.37	20250109	12850	-10.19	20240524	10270	12.37	20250109	0.00	Y	088980	0	32972 억		43922449	N	N	44302	N	00	N
27	20250513	150645	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11530	-30	5	-0.26	7394950550	641994	99.63	11560	11560	11500	15020	8100	11560	11518.72	9.17	0	-130558	11606	11582	11536	11512	11466	11595	11525	32972	3460	0	9240	10	1	478921993	55220	0.00	0.00	12	0.13	0.00	0.00	12828	20240524	-10.12	10270	20250109	12.27	11610	-0.69	20250502	10270	12.27	20250109	12850	-10.27	20240524	10270	12.27	20250109	0.00	Y	088980	0	32972 억		43922449	N	N	43354	N	00	N
28	20250513	140647	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11510	-50	5	-0.43	5932721640	514974	79.91	11560	11560	11500	15020	8100	11560	11520.43	9.17	0	-113472	11606	11582	11536	11512	11466	11595	11525	32972	3460	0	9240	10	1	478921993	55124	0.00	0.00	12	0.11	0.00	0.00	12828	20240524	-10.27	10270	20250109	12.07	11610	-0.86	20250502	10270	12.07	20250109	12850	-10.43	20240524	10270	12.07	20250109	0.00	Y	088980	0	32972 억		43922449	N	N	43354	N	00	N
29	20250513	130647	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11510	-50	5	-0.43	4526623830	392821	60.96	11560	11560	11510	15020	8100	11560	11523.38	9.17	0	-96979	11606	11582	11536	11512	11466	11595	11525	32972	3460	0	9240	10	1	478921993	55124	0.00	0.00	12	0.08	0.00	0.00	12828	20240524	-10.27	10270	20250109	12.07	11610	-0.86	20250502	10270	12.07	20250109	12850	-10.43	20240524	10270	12.07	20250109	0.00	Y	088980	0	32972 억		43922449	N	N	43354	N	00	N
30	20250513	120648	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11520	-40	5	-0.35	3727791835	323446	50.19	11560	11560	11510	15020	8100	11560	11525.24	9.17	0	-85151	11606	11582	11536	11512	11466	11595	11525	32972	3460	0	9240	10	1	478921993	55172	0.00	0.00	12	0.07	0.00	0.00	12828	20240524	-10.20	10270	20250109	12.17	11610	-0.78	20250502	10270	12.17	20250109	12850	-10.35	20240524	10270	12.17	20250109	0.00	Y	088980	0	32972 억		43922449	N	N	43354	N	00	N
31	20250513	110648	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11520	-40	5	-0.35	2803752905	243226	37.74	11560	11560	11510	15020	8100	11560	11527.36	9.17	0	-68900	11606	11582	11536	11512	11466	11595	11525	32972	3460	0	9240	10	1	478921993	55172	0.00	0.00	12	0.05	0.00	0.00	12828	20240524	-10.20	10270	20250109	12.17	11610	-0.78	20250502	10270	12.17	20250109	12850	-10.35	20240524	10270	12.17	20250109	0.00	Y	088980	0	32972 억		43922449	N	N	43354	N	00	N
32	20250513	100650	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11530	-30	5	-0.26	1564462825	135625	21.05	11560	11560	11510	15020	8100	11560	11535.21	9.17	0	-35207	11606	11582	11536	11512	11466	11595	11525	32972	3460	0	9240	10	1	478921993	55220	0.00	0.00	12	0.03	0.00	0.00	12828	20240524	-10.12	10270	20250109	12.27	11610	-0.69	20250502	10270	12.27	20250109	12850	-10.27	20240524	10270	12.27	20250109	0.00	Y	088980	0	32972 억		43922449	N	N	43354	N	00	N
33	20250513	090652	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11550	-10	5	-0.09	218439025	18944	2.94	11560	11560	11510	15020	8100	11560	11530.78	9.17	0	-5807	11606	11582	11536	11512	11466	11595	11525	32972	3460	0	9240	10	1	478921993	55315	0.00	0.00	12	0.00	0.00	0.00	12828	20240524	-9.96	10270	20250109	12.46	11610	-0.52	20250502	10270	12.46	20250109	12850	-10.12	20240524	10270	12.46	20250109	0.00	Y	088980	0	32972 억		43922449	N	N	43354	N	00	N
34	20250512	160636	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11560	30	2	0.26	7400443030	642272	120.14	11540	11560	11490	14980	8080	11530	11522.28	9.19	0	-20902	11576	11552	11526	11502	11476	11555	11505	32972	3450	0	9220	10	1	478921993	55363	0.00	0.00	12	0.13	0.00	0.00	12828	20240524	-9.88	10270	20250109	12.56	11610	-0.43	20250502	10270	12.56	20250109	12850	-10.04	20240524	10270	12.56	20250109	0.00	Y	088980	0	32972 억		43989633	N	N	43354	N	00	N
35	20250512	150643	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11550	20	2	0.17	6976034125	605543	113.27	11540	11550	11490	14980	8080	11530	11520.30	9.19	0	-31157	11576	11552	11526	11502	11476	11555	11505	32972	3450	0	9220	10	1	478921993	55315	0.00	0.00	12	0.13	0.00	0.00	12828	20240524	-9.96	10270	20250109	12.46	11610	-0.52	20250502	10270	12.46	20250109	12850	-10.12	20240524	10270	12.46	20250109	0.00	Y	088980	0	32972 억		43989633	N	N	17955	N	00	N
36	20250512	140641	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11520	-10	5	-0.09	5413407170	470070	87.93	11540	11550	11490	14980	8080	11530	11516.17	9.19	0	-74896	11576	11552	11526	11502	11476	11555	11505	32972	3450	0	9220	10	1	478921993	55172	0.00	0.00	12	0.10	0.00	0.00	12828	20240524	-10.20	10270	20250109	12.17	11610	-0.78	20250502	10270	12.17	20250109	12850	-10.35	20240524	10270	12.17	20250109	0.00	Y	088980	0	32972 억		43989633	N	N	17955	N	00	N
37	20250512	130641	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11530	0	3	0.00	4788298465	415820	77.78	11540	11550	11490	14980	8080	11530	11515.32	9.19	0	-73903	11576	11552	11526	11502	11476	11555	11505	32972	3450	0	9220	10	1	478921993	55220	0.00	0.00	12	0.09	0.00	0.00	12828	20240524	-10.12	10270	20250109	12.27	11610	-0.69	20250502	10270	12.27	20250109	12850	-10.27	20240524	10270	12.27	20250109	0.00	Y	088980	0	32972 억		43989633	N	N	17955	N	00	N
38	20250512	120642	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11510	-20	5	-0.17	3994874640	346931	64.89	11540	11550	11490	14980	8080	11530	11514.90	9.19	0	-65334	11576	11552	11526	11502	11476	11555	11505	32972	3450	0	9220	10	1	478921993	55124	0.00	0.00	12	0.07	0.00	0.00	12828	20240524	-10.27	10270	20250109	12.07	11610	-0.86	20250502	10270	12.07	20250109	12850	-10.43	20240524	10270	12.07	20250109	0.00	Y	088980	0	32972 억		43989633	N	N	17955	N	00	N
39	20250512	110642	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11520	-10	5	-0.09	3330568015	289268	54.11	11540	11550	11490	14980	8080	11530	11513.78	9.19	0	-56479	11576	11552	11526	11502	11476	11555	11505	32972	3450	0	9220	10	1	478921993	55172	0.00	0.00	12	0.06	0.00	0.00	12828	20240524	-10.20	10270	20250109	12.17	11610	-0.78	20250502	10270	12.17	20250109	12850	-10.35	20240524	10270	12.17	20250109	0.00	Y	088980	0	32972 억		43989633	N	N	17955	N	00	N
40	20250512	100640	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11540	10	2	0.09	2179959450	189439	35.44	11540	11540	11490	14980	8080	11530	11507.45	9.19	0	-14505	11576	11552	11526	11502	11476	11555	11505	32972	3450	0	9220	10	1	478921993	55268	0.00	0.00	12	0.04	0.00	0.00	12828	20240524	-10.04	10270	20250109	12.37	11610	-0.60	20250502	10270	12.37	20250109	12850	-10.19	20240524	10270	12.37	20250109	0.00	Y	088980	0	32972 억		43989633	N	N	17955	N	00	N
41	20250512	090641	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11500	-30	5	-0.26	633708230	55101	10.31	11540	11540	11490	14980	8080	11530	11500.85	9.19	0	-33846	11576	11552	11526	11502	11476	11555	11505	32972	3450	0	9220	10	1	478921993	55076	0.00	0.00	12	0.01	0.00	0.00	12828	20240524	-10.35	10270	20250109	11.98	11610	-0.95	20250502	10270	11.98	20250109	12850	-10.51	20240524	10270	11.98	20250109	0.00	Y	088980	0	32972 억		43989633	N	N	17955	N	00	N
42	20250509	160636	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11530	-10	5	-0.09	5984352625	519339	114.10	11530	11550	11500	15000	8080	11540	11523.01	9.21	0	-106280	11613	11576	11543	11506	11473	11560	11490	32972	3460	0	9230	10	1	478921993	55220	0.00	0.00	12	0.11	0.00	0.00	12828	20240524	-10.12	10270	20250109	12.27	11610	-0.69	20250502	10270	12.27	20250109	12850	-10.27	20240524	10270	12.27	20250109	0.00	Y	088980	0	32972 억		44095198	N	N	17955	N	00	N
43	20250509	150642	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11510	-30	5	-0.26	5504010400	477646	104.94	11530	11550	11500	15000	8080	11540	11523.20	9.21	0	-90867	11613	11576	11543	11506	11473	11560	11490	32972	3460	0	9230	10	1	478921993	55124	0.00	0.00	12	0.10	0.00	0.00	12828	20240524	-10.27	10270	20250109	12.07	11610	-0.86	20250502	10270	12.07	20250109	12850	-10.43	20240524	10270	12.07	20250109	0.00	Y	088980	0	32972 억		44095198	N	N	45838	N	00	N
44	20250509	140639	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11520	-20	5	-0.17	4457792545	386820	84.98	11530	11550	11500	15000	8080	11540	11524.20	9.21	0	-80781	11613	11576	11543	11506	11473	11560	11490	32972	3460	0	9230	10	1	478921993	55172	0.00	0.00	12	0.08	0.00	0.00	12828	20240524	-10.20	10270	20250109	12.17	11610	-0.78	20250502	10270	12.17	20250109	12850	-10.35	20240524	10270	12.17	20250109	0.00	Y	088980	0	32972 억		44095198	N	N	45838	N	00	N
45	20250509	130639	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11520	-20	5	-0.17	3924027600	340483	74.80	11530	11550	11500	15000	8080	11540	11524.89	9.21	0	-69138	11613	11576	11543	11506	11473	11560	11490	32972	3460	0	9230	10	1	478921993	55172	0.00	0.00	12	0.07	0.00	0.00	12828	20240524	-10.20	10270	20250109	12.17	11610	-0.78	20250502	10270	12.17	20250109	12850	-10.35	20240524	10270	12.17	20250109	0.00	Y	088980	0	32972 억		44095198	N	N	45838	N	00	N
46	20250509	120641	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11510	-30	5	-0.26	3364392670	291910	64.13	11530	11550	11500	15000	8080	11540	11525.45	9.21	0	-66933	11613	11576	11543	11506	11473	11560	11490	32972	3460	0	9230	10	1	478921993	55124	0.00	0.00	12	0.06	0.00	0.00	12828	20240524	-10.27	10270	20250109	12.07	11610	-0.86	20250502	10270	12.07	20250109	12850	-10.43	20240524	10270	12.07	20250109	0.00	Y	088980	0	32972 억		44095198	N	N	45838	N	00	N
47	20250509	110638	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11520	-20	5	-0.17	2488980585	215910	47.44	11530	11550	11500	15000	8080	11540	11527.86	9.21	0	-69306	11613	11576	11543	11506	11473	11560	11490	32972	3460	0	9230	10	1	478921993	55172	0.00	0.00	12	0.05	0.00	0.00	12828	20240524	-10.20	10270	20250109	12.17	11610	-0.78	20250502	10270	12.17	20250109	12850	-10.35	20240524	10270	12.17	20250109	0.00	Y	088980	0	32972 억		44095198	N	N	45838	N	00	N
48	20250509	100642	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11540	0	3	0.00	983209440	85249	18.73	11530	11550	11520	15000	8080	11540	11533.38	9.21	0	-4954	11613	11576	11543	11506	11473	11560	11490	32972	3460	0	9230	10	1	478921993	55268	0.00	0.00	12	0.02	0.00	0.00	12828	20240524	-10.04	10270	20250109	12.37	11610	-0.60	20250502	10270	12.37	20250109	12850	-10.19	20240524	10270	12.37	20250109	0.00	Y	088980	0	32972 억		44095198	N	N	45838	N	00	N
49	20250509	090643	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11530	-10	5	-0.09	102527305	8891	1.95	11530	11550	11520	15000	8080	11540	11531.58	9.21	0	-734	11613	11576	11543	11506	11473	11560	11490	32972	3460	0	9230	10	1	478921993	55220	0.00	0.00	12	0.00	0.00	0.00	12828	20240524	-10.12	10270	20250109	12.27	11610	-0.69	20250502	10270	12.27	20250109	12850	-10.27	20240524	10270	12.27	20250109	0.00	Y	088980	0	32972 억		44095198	N	N	45838	N	00	N
50	20250508	160631	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11540	-30	5	-0.26	5236484090	454039	69.24	11570	11580	11510	15040	8100	11570	11533.11	9.23	0	-87034	11650	11610	11570	11530	11490	11590	11510	32972	3470	0	9250	10	1	478921993	55268	0.00	0.00	12	0.09	0.00	0.00	12828	20240524	-10.04	10270	20250109	12.37	11610	-0.60	20250502	10270	12.37	20250109	12850	-10.19	20240524	10270	12.37	20250109	0.00	Y	088980	0	32972 억		44182548	N	N	45838	N	00	N
51	20250508	150639	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11540	-30	5	-0.26	5034674140	436548	66.57	11570	11580	11510	15040	8100	11570	11532.92	9.23	0	-86640	11650	11610	11570	11530	11490	11590	11510	32972	3470	0	9250	10	1	478921993	55268	0.00	0.00	12	0.09	0.00	0.00	12828	20240524	-10.04	10270	20250109	12.37	11610	-0.60	20250502	10270	12.37	20250109	12850	-10.19	20240524	10270	12.37	20250109	0.00	Y	088980	0	32972 억		44182548	N	N	31169	N	00	N
52	20250508	140637	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11540	-30	5	-0.26	4276376180	370794	56.55	11570	11580	11510	15040	8100	11570	11533.02	9.23	0	-66611	11650	11610	11570	11530	11490	11590	11510	32972	3470	0	9250	10	1	478921993	55268	0.00	0.00	12	0.08	0.00	0.00	12828	20240524	-10.04	10270	20250109	12.37	11610	-0.60	20250502	10270	12.37	20250109	12850	-10.19	20240524	10270	12.37	20250109	0.00	Y	088980	0	32972 억		44182548	N	N	31169	N	00	N
53	20250508	130638	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11540	-30	5	-0.26	3684855255	319530	48.73	11570	11580	11510	15040	8100	11570	11532.11	9.23	0	-65524	11650	11610	11570	11530	11490	11590	11510	32972	3470	0	9250	10	1	478921993	55268	0.00	0.00	12	0.07	0.00	0.00	12828	20240524	-10.04	10270	20250109	12.37	11610	-0.60	20250502	10270	12.37	20250109	12850	-10.19	20240524	10270	12.37	20250109	0.00	Y	088980	0	32972 억		44182548	N	N	31169	N	00	N
54	20250508	120636	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11530	-40	5	-0.35	2882379940	249964	38.12	11570	11580	11510	15040	8100	11570	11531.18	9.23	0	-63647	11650	11610	11570	11530	11490	11590	11510	32972	3470	0	9250	10	1	478921993	55220	0.00	0.00	12	0.05	0.00	0.00	12828	20240524	-10.12	10270	20250109	12.27	11610	-0.69	20250502	10270	12.27	20250109	12850	-10.27	20240524	10270	12.27	20250109	0.00	Y	088980	0	32972 억		44182548	N	N	31169	N	00	N
55	20250508	110634	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11540	-30	5	-0.26	2373940200	205901	31.40	11570	11580	11510	15040	8100	11570	11529.52	9.23	0	-54374	11650	11610	11570	11530	11490	11590	11510	32972	3470	0	9250	10	1	478921993	55268	0.00	0.00	12	0.04	0.00	0.00	12828	20240524	-10.04	10270	20250109	12.37	11610	-0.60	20250502	10270	12.37	20250109	12850	-10.19	20240524	10270	12.37	20250109	0.00	Y	088980	0	32972 억		44182548	N	N	31169	N	00	N
56	20250508	100636	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11515	-55	5	-0.48	1427096120	123711	18.87	11570	11580	11510	15040	8100	11570	11535.73	9.23	0	-42169	11650	11610	11570	11530	11490	11590	11510	32972	3470	0	9250	10	1	478921993	55148	0.00	0.00	12	0.03	0.00	0.00	12828	20240524	-10.24	10270	20250109	12.12	11610	-0.82	20250502	10270	12.12	20250109	12850	-10.39	20240524	10270	12.12	20250109	0.00	Y	088980	0	32972 억		44182548	N	N	31169	N	00	N
57	20250508	090639	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11570	0	3	0.00	83980850	7261	1.11	11570	11580	11550	15040	8100	11570	11566.02	9.23	0	-1217	11650	11610	11570	11530	11490	11590	11510	32972	3470	0	9250	10	1	478921993	55411	0.00	0.00	12	0.00	0.00	0.00	12828	20240524	-9.81	10270	20250109	12.66	11610	-0.34	20250502	10270	12.66	20250109	12850	-9.96	20240524	10270	12.66	20250109	0.00	Y	088980	0	32972 억		44182548	N	N	31169	N	00	N
58	20250502	160630	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11590	130	2	1.13	14323583655	1239097	191.77	11460	11610	11460	14890	8030	11460	11559.71	9.18	0	536329	11546	11502	11456	11412	11366	11525	11435	32972	3430	0	9160	10	1	478921993	55507	0.00	0.00	12	0.26	0.00	0.00	12828	20240524	-9.65	10270	20250109	12.85	11610	-0.17	20250502	10270	12.85	20250109	12850	-9.81	20240524	10270	12.85	20250109	0.00	Y	088980	0	32972 억		43955970	N	N	51268	N	00	N
59	20250502	150636	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11580	120	2	1.05	13515355245	1169313	180.97	11460	11610	11460	14890	8030	11460	11558.39	9.18	0	528086	11546	11502	11456	11412	11366	11525	11435	32972	3430	0	9160	10	1	478921993	55459	0.00	0.00	12	0.24	0.00	0.00	12828	20240524	-9.73	10270	20250109	12.76	11610	-0.26	20250502	10270	12.76	20250109	12850	-9.88	20240524	10270	12.76	20250109	0.00	Y	088980	0	32972 억		43955970	N	N	63813	N	00	N
60	20250502	140635	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11600	140	2	1.22	12444446180	1076891	166.66	11460	11610	11460	14890	8030	11460	11555.92	9.18	0	519386	11546	11502	11456	11412	11366	11525	11435	32972	3430	0	9160	10	1	478921993	55555	0.00	0.00	12	0.22	0.00	0.00	12828	20240524	-9.57	10270	20250109	12.95	11610	-0.09	20250502	10270	12.95	20250109	12850	-9.73	20240524	10270	12.95	20250109	0.00	Y	088980	0	32972 억		43955970	N	N	63813	N	00	N
61	20250502	130635	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11610	150	2	1.31	11212058145	970667	150.22	11460	11610	11460	14890	8030	11460	11550.90	9.18	0	490345	11546	11502	11456	11412	11366	11525	11435	32972	3430	0	9160	10	1	478921993	55603	0.00	0.00	12	0.20	0.00	0.00	12828	20240524	-9.49	10270	20250109	13.05	11610	0.00	20250502	10270	13.05	20250109	12850	-9.65	20240524	10270	13.05	20250109	0.00	Y	088980	0	32972 억		43955970	N	N	63813	N	00	N
62	20250502	120635	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11580	120	2	1.05	8718266360	755477	116.92	11460	11600	11460	14890	8030	11460	11540.10	9.18	0	380836	11546	11502	11456	11412	11366	11525	11435	32972	3430	0	9160	10	1	478921993	55459	0.00	0.00	12	0.16	0.00	0.00	12828	20240524	-9.73	10270	20250109	12.76	11600	-0.17	20250502	10270	12.76	20250109	12850	-9.88	20240524	10270	12.76	20250109	0.00	Y	088980	0	32972 억		43955970	N	N	63813	N	00	N
63	20250502	110635	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11540	80	2	0.70	5255421765	456183	70.60	11460	11550	11460	14890	8030	11460	11520.45	9.18	0	188829	11546	11502	11456	11412	11366	11525	11435	32972	3430	0	9160	10	1	478921993	55268	0.00	0.00	12	0.10	0.00	0.00	12828	20240524	-10.04	10270	20250109	12.37	11550	-0.09	20250502	10270	12.37	20250109	12850	-10.19	20240524	10270	12.37	20250109	0.00	Y	088980	0	32972 억		43955970	N	N	63813	N	00	N
64	20250502	100633	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11530	70	2	0.61	3769671320	327358	50.66	11460	11550	11460	14890	8030	11460	11515.47	9.18	0	131981	11546	11502	11456	11412	11366	11525	11435	32972	3430	0	9160	10	1	478921993	55220	0.00	0.00	12	0.07	0.00	0.00	12828	20240524	-10.12	10270	20250109	12.27	11550	-0.17	20250502	10270	12.27	20250109	12850	-10.27	20240524	10270	12.27	20250109	0.00	Y	088980	0	32972 억		43955970	N	N	63813	N	00	N
65	20250502	090636	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11490	30	2	0.26	343649910	29952	4.64	11460	11490	11460	14890	8030	11460	11473.43	9.18	0	9968	11546	11502	11456	11412	11366	11525	11435	32972	3430	0	9160	10	1	478921993	55028	0.00	0.00	12	0.01	0.00	0.00	12828	20240524	-10.43	10270	20250109	11.88	11540	-0.43	20250224	10270	11.88	20250109	12850	-10.58	20240524	10270	11.88	20250109	0.00	Y	088980	0	32972 억		43955970	N	N	63813	N	00	N