KissMeData/088980/price/prices-20240201.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	20240229	160654	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12730	90	2	0.71	15817107700	1244931	284.57	12640	12740	12640	16430	8850	12640	12705.18	13.45	0	318986	12686	12662	12616	12592	12546	12675	12605	28074	3790	0	10110	10	1	435781355	55475	0.00	0.00	12	0.29	0.00	0.00	13758	20230612	-7.47	11770	20230817	8.16	12740	-0.08	20240229	12290	3.58	20240124	13790	-7.69	20230612	11770	8.16	20230817	0.00	N	088980	0	28074 억		58626697	N	N	1926	N	00	N
3	20240229	150657	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12730	90	2	0.71	14232664810	1120502	256.12	12640	12730	12640	16430	8850	12640	12702.04	13.45	0	303563	12686	12662	12616	12592	12546	12675	12605	28074	3790	0	10110	10	1	435781355	55475	0.00	0.00	12	0.26	0.00	0.00	13758	20230612	-7.47	11770	20230817	8.16	12730	0.00	20240229	12290	3.58	20240124	13790	-7.69	20230612	11770	8.16	20230817	0.00	N	088980	0	28074 억		58626697	N	N	1526	N	00	N
4	20240229	140659	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12710	70	2	0.55	11133842360	876927	200.45	12640	12730	12640	16430	8850	12640	12696.43	13.45	0	219321	12686	12662	12616	12592	12546	12675	12605	28074	3790	0	10110	10	1	435781355	55388	0.00	0.00	12	0.20	0.00	0.00	13758	20230612	-7.62	11770	20230817	7.99	12730	-0.16	20240229	12290	3.42	20240124	13790	-7.83	20230612	11770	7.99	20230817	0.00	N	088980	0	28074 억		58626697	N	N	1526	N	00	N
5	20240229	130655	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12710	70	2	0.55	9119845120	718419	164.22	12640	12730	12640	16430	8850	12640	12694.33	13.45	0	182913	12686	12662	12616	12592	12546	12675	12605	28074	3790	0	10110	10	1	435781355	55388	0.00	0.00	12	0.16	0.00	0.00	13758	20230612	-7.62	11770	20230817	7.99	12730	-0.16	20240229	12290	3.42	20240124	13790	-7.83	20230612	11770	7.99	20230817	0.00	N	088980	0	28074 억		58626697	N	N	1526	N	00	N
6	20240229	120656	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12710	70	2	0.55	8074226410	636122	145.40	12640	12730	12640	16430	8850	12640	12692.89	13.45	0	208455	12686	12662	12616	12592	12546	12675	12605	28074	3790	0	10110	10	1	435781355	55388	0.00	0.00	12	0.15	0.00	0.00	13758	20230612	-7.62	11770	20230817	7.99	12730	-0.16	20240229	12290	3.42	20240124	13790	-7.83	20230612	11770	7.99	20230817	0.00	N	088980	0	28074 억		58626697	N	N	1526	N	00	N
7	20240229	110657	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12710	70	2	0.55	6850041060	539835	123.40	12640	12730	12640	16430	8850	12640	12689.14	13.45	0	213538	12686	12662	12616	12592	12546	12675	12605	28074	3790	0	10110	10	1	435781355	55388	0.00	0.00	12	0.12	0.00	0.00	13758	20230612	-7.62	11770	20230817	7.99	12730	-0.16	20240229	12290	3.42	20240124	13790	-7.83	20230612	11770	7.99	20230817	0.00	N	088980	0	28074 억		58626697	N	N	1526	N	00	N
8	20240229	100658	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12690	50	2	0.40	3108821140	245313	56.07	12640	12690	12640	16430	8850	12640	12672.88	13.45	0	79939	12686	12662	12616	12592	12546	12675	12605	28074	3790	0	10110	10	1	435781355	55301	0.00	0.00	12	0.06	0.00	0.00	13758	20230612	-7.76	11770	20230817	7.82	12690	0.00	20240229	12290	3.25	20240124	13790	-7.98	20230612	11770	7.82	20230817	0.00	N	088980	0	28074 억		58626697	N	N	1526	N	00	N
9	20240229	090656	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12660	20	2	0.16	1004653630	79377	18.14	12640	12680	12640	16430	8850	12640	12656.73	13.45	0	54556	12686	12662	12616	12592	12546	12675	12605	28074	3790	0	10110	10	1	435781355	55170	0.00	0.00	12	0.02	0.00	0.00	13758	20230612	-7.98	11770	20230817	7.56	12680	-0.16	20240229	12290	3.01	20240124	13790	-8.19	20230612	11770	7.56	20230817	0.00	N	088980	0	28074 억		58626697	N	N	1526	N	00	N
10	20240228	160617	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12640	50	2	0.40	5510583560	436789	105.17	12600	12640	12570	16360	8820	12590	12616.12	13.45	0	14372	12643	12616	12583	12556	12523	12600	12540	28074	3770	0	10070	10	1	435781355	55083	0.00	0.00	12	0.10	0.00	0.00	13758	20230612	-8.13	11770	20230817	7.39	12660	-0.16	20240223	12290	2.85	20240124	13790	-8.34	20230612	11770	7.39	20230817	0.00	N	088980	0	28074 억		58613118	N	N	1526	N	00	N
11	20240228	150617	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12630	40	2	0.32	5125536800	406315	97.83	12600	12640	12570	16360	8820	12590	12614.69	13.45	0	11763	12643	12616	12583	12556	12523	12600	12540	28074	3770	0	10070	10	1	435781355	55039	0.00	0.00	12	0.09	0.00	0.00	13758	20230612	-8.20	11770	20230817	7.31	12660	-0.24	20240223	12290	2.77	20240124	13790	-8.41	20230612	11770	7.31	20230817	0.00	N	088980	0	28074 억		58613118	N	N	25	N	00	N
12	20240228	140657	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12630	40	2	0.32	4505347240	357225	86.01	12600	12640	12570	16360	8820	12590	12612.07	13.45	0	9106	12643	12616	12583	12556	12523	12600	12540	28074	3770	0	10070	10	1	435781355	55039	0.00	0.00	12	0.08	0.00	0.00	13758	20230612	-8.20	11770	20230817	7.31	12660	-0.24	20240223	12290	2.77	20240124	13790	-8.41	20230612	11770	7.31	20230817	0.00	N	088980	0	28074 억		58613118	N	N	25	N	00	N
13	20240228	130656	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12610	20	2	0.16	3293853970	261287	62.91	12600	12630	12570	16360	8820	12590	12606.27	13.45	0	-24890	12643	12616	12583	12556	12523	12600	12540	28074	3770	0	10070	10	1	435781355	54952	0.00	0.00	12	0.06	0.00	0.00	13758	20230612	-8.34	11770	20230817	7.14	12660	-0.39	20240223	12290	2.60	20240124	13790	-8.56	20230612	11770	7.14	20230817	0.00	N	088980	0	28074 억		58613118	N	N	25	N	00	N
14	20240228	120657	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12620	30	2	0.24	2738560580	217300	52.32	12600	12630	12570	16360	8820	12590	12602.67	13.45	0	-26317	12643	12616	12583	12556	12523	12600	12540	28074	3770	0	10070	10	1	435781355	54996	0.00	0.00	12	0.05	0.00	0.00	13758	20230612	-8.27	11770	20230817	7.22	12660	-0.32	20240223	12290	2.69	20240124	13790	-8.48	20230612	11770	7.22	20230817	0.00	N	088980	0	28074 억		58613118	N	N	25	N	00	N
15	20240228	110627	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12610	20	2	0.16	2034378590	161497	38.88	12600	12620	12570	16360	8820	12590	12597.01	13.45	0	-25532	12643	12616	12583	12556	12523	12600	12540	28074	3770	0	10070	10	1	435781355	54952	0.00	0.00	12	0.04	0.00	0.00	13758	20230612	-8.34	11770	20230817	7.14	12660	-0.39	20240223	12290	2.60	20240124	13790	-8.56	20230612	11770	7.14	20230817	0.00	N	088980	0	28074 억		58613118	N	N	25	N	00	N
16	20240228	100653	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12600	10	2	0.08	1185111320	94110	22.66	12600	12610	12570	16360	8820	12590	12592.83	13.45	0	-18661	12643	12616	12583	12556	12523	12600	12540	28074	3770	0	10070	10	1	435781355	54908	0.00	0.00	12	0.02	0.00	0.00	13758	20230612	-8.42	11770	20230817	7.05	12660	-0.47	20240223	12290	2.52	20240124	13790	-8.63	20230612	11770	7.05	20230817	0.00	N	088980	0	28074 억		58613118	N	N	25	N	00	N
17	20240228	090657	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12590	0	3	0.00	166751350	13247	3.19	12600	12610	12570	16360	8820	12590	12587.86	13.45	0	-1369	12643	12616	12583	12556	12523	12600	12540	28074	3770	0	10070	10	1	435781355	54865	0.00	0.00	12	0.00	0.00	0.00	13758	20230612	-8.49	11770	20230817	6.97	12660	-0.55	20240223	12290	2.44	20240124	13790	-8.70	20230612	11770	6.97	20230817	0.00	N	088980	0	28074 억		58613118	N	N	25	N	00	N
18	20240227	160655	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12590	-20	5	-0.16	5214054260	414014	91.49	12610	12610	12550	16390	8830	12610	12593.91	13.48	0	-138741	12650	12630	12600	12580	12550	12635	12585	28074	3780	0	10080	10	1	435781355	54865	0.00	0.00	12	0.10	0.00	0.00	13758	20230612	-8.49	11770	20230817	6.97	12660	-0.55	20240223	12290	2.44	20240124	13790	-8.70	20230612	11770	6.97	20230817	0.00	N	088980	0	28074 억		58749302	N	N	25	N	00	N
19	20240227	150657	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12600	-10	5	-0.08	4874224600	387028	85.52	12610	12610	12550	16390	8830	12610	12593.98	13.48	0	-128139	12650	12630	12600	12580	12550	12635	12585	28074	3780	0	10080	10	1	435781355	54908	0.00	0.00	12	0.09	0.00	0.00	13758	20230612	-8.42	11770	20230817	7.05	12660	-0.47	20240223	12290	2.52	20240124	13790	-8.63	20230612	11770	7.05	20230817	0.00	N	088980	0	28074 억		58749302	N	N	188	N	00	N
20	20240227	140654	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12600	-10	5	-0.08	4277653120	339658	75.06	12610	12610	12550	16390	8830	12610	12594.00	13.48	0	-106711	12650	12630	12600	12580	12550	12635	12585	28074	3780	0	10080	10	1	435781355	54908	0.00	0.00	12	0.08	0.00	0.00	13758	20230612	-8.42	11770	20230817	7.05	12660	-0.47	20240223	12290	2.52	20240124	13790	-8.63	20230612	11770	7.05	20230817	0.00	N	088980	0	28074 억		58749302	N	N	188	N	00	N
21	20240227	130617	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12610	0	3	0.00	3451480240	274086	60.57	12610	12610	12550	16390	8830	12610	12592.69	13.48	0	-73274	12650	12630	12600	12580	12550	12635	12585	28074	3780	0	10080	10	1	435781355	54952	0.00	0.00	12	0.06	0.00	0.00	13758	20230612	-8.34	11770	20230817	7.14	12660	-0.39	20240223	12290	2.60	20240124	13790	-8.56	20230612	11770	7.14	20230817	0.00	N	088980	0	28074 억		58749302	N	N	188	N	00	N
22	20240227	120657	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12590	-20	5	-0.16	2877272150	228504	50.49	12610	12610	12550	16390	8830	12610	12591.78	13.48	0	-68664	12650	12630	12600	12580	12550	12635	12585	28074	3780	0	10080	10	1	435781355	54865	0.00	0.00	12	0.05	0.00	0.00	13758	20230612	-8.49	11770	20230817	6.97	12660	-0.55	20240223	12290	2.44	20240124	13790	-8.70	20230612	11770	6.97	20230817	0.00	N	088980	0	28074 억		58749302	N	N	188	N	00	N
23	20240227	110656	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12600	-10	5	-0.08	2398205800	190485	42.09	12610	12610	12550	16390	8830	12610	12590.00	13.48	0	-66108	12650	12630	12600	12580	12550	12635	12585	28074	3780	0	10080	10	1	435781355	54908	0.00	0.00	12	0.04	0.00	0.00	13758	20230612	-8.42	11770	20230817	7.05	12660	-0.47	20240223	12290	2.52	20240124	13790	-8.63	20230612	11770	7.05	20230817	0.00	N	088980	0	28074 억		58749302	N	N	188	N	00	N
24	20240227	100652	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12600	-10	5	-0.08	1639499570	130240	28.78	12610	12610	12550	16390	8830	12610	12588.30	13.48	0	-53907	12650	12630	12600	12580	12550	12635	12585	28074	3780	0	10080	10	1	435781355	54908	0.00	0.00	12	0.03	0.00	0.00	13758	20230612	-8.42	11770	20230817	7.05	12660	-0.47	20240223	12290	2.52	20240124	13790	-8.63	20230612	11770	7.05	20230817	0.00	N	088980	0	28074 억		58749302	N	N	188	N	00	N
25	20240227	090655	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12580	-30	5	-0.24	580792240	46139	10.20	12610	12610	12550	16390	8830	12610	12587.88	13.48	0	-37856	12650	12630	12600	12580	12550	12635	12585	28074	3780	0	10080	10	1	435781355	54821	0.00	0.00	12	0.01	0.00	0.00	13758	20230612	-8.56	11770	20230817	6.88	12660	-0.63	20240223	12290	2.36	20240124	13790	-8.77	20230612	11770	6.88	20230817	0.00	N	088980	0	28074 억		58749302	N	N	188	N	00	N
26	20240226	160653	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12610	0	3	0.00	5694870680	452126	51.89	12610	12620	12570	16390	8830	12610	12595.75	13.49	0	-34049	12703	12656	12613	12566	12523	12680	12590	28074	3780	0	10080	10	1	435781355	54952	0.00	0.00	12	0.10	0.00	0.00	13758	20230612	-8.34	11770	20230817	7.14	12660	-0.39	20240223	12290	2.60	20240124	13790	-8.56	20230612	11770	7.14	20230817	0.00	N	088980	0	28074 억		58788033	N	N	188	N	00	N
27	20240226	150651	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12610	0	3	0.00	5317655290	422209	48.45	12610	12620	12570	16390	8830	12610	12594.84	13.49	0	-30808	12703	12656	12613	12566	12523	12680	12590	28074	3780	0	10080	10	1	435781355	54952	0.00	0.00	12	0.10	0.00	0.00	13758	20230612	-8.34	11770	20230817	7.14	12660	-0.39	20240223	12290	2.60	20240124	13790	-8.56	20230612	11770	7.14	20230817	0.00	N	088980	0	28074 억		58788033	N	N	23	N	00	N
28	20240226	140651	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12600	-10	5	-0.08	4578367980	363528	41.72	12610	12620	12570	16390	8830	12610	12594.26	13.49	0	-30790	12703	12656	12613	12566	12523	12680	12590	28074	3780	0	10080	10	1	435781355	54908	0.00	0.00	12	0.08	0.00	0.00	13758	20230612	-8.42	11770	20230817	7.05	12660	-0.47	20240223	12290	2.52	20240124	13790	-8.63	20230612	11770	7.05	20230817	0.00	N	088980	0	28074 억		58788033	N	N	23	N	00	N
29	20240226	130647	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12590	-20	5	-0.16	3991373620	316927	36.37	12610	12620	12570	16390	8830	12610	12593.98	13.49	0	-30871	12703	12656	12613	12566	12523	12680	12590	28074	3780	0	10080	10	1	435781355	54865	0.00	0.00	12	0.07	0.00	0.00	13758	20230612	-8.49	11770	20230817	6.97	12660	-0.55	20240223	12290	2.44	20240124	13790	-8.70	20230612	11770	6.97	20230817	0.00	N	088980	0	28074 억		58788033	N	N	23	N	00	N
30	20240226	120646	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12600	-10	5	-0.08	3262566270	259094	29.73	12610	12620	12570	16390	8830	12610	12592.21	13.49	0	-29178	12703	12656	12613	12566	12523	12680	12590	28074	3780	0	10080	10	1	435781355	54908	0.00	0.00	12	0.06	0.00	0.00	13758	20230612	-8.42	11770	20230817	7.05	12660	-0.47	20240223	12290	2.52	20240124	13790	-8.63	20230612	11770	7.05	20230817	0.00	N	088980	0	28074 억		58788033	N	N	23	N	00	N
31	20240226	110645	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12580	-30	5	-0.24	2524192060	200462	23.01	12610	12620	12570	16390	8830	12610	12591.87	13.49	0	-20899	12703	12656	12613	12566	12523	12680	12590	28074	3780	0	10080	10	1	435781355	54821	0.00	0.00	12	0.05	0.00	0.00	13758	20230612	-8.56	11770	20230817	6.88	12660	-0.63	20240223	12290	2.36	20240124	13790	-8.77	20230612	11770	6.88	20230817	0.00	N	088980	0	28074 억		58788033	N	N	23	N	00	N
32	20240226	100643	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12600	-10	5	-0.08	1807606210	143558	16.48	12610	12620	12570	16390	8830	12610	12591.47	13.49	0	-4828	12703	12656	12613	12566	12523	12680	12590	28074	3780	0	10080	10	1	435781355	54908	0.00	0.00	12	0.03	0.00	0.00	13758	20230612	-8.42	11770	20230817	7.05	12660	-0.47	20240223	12290	2.52	20240124	13790	-8.63	20230612	11770	7.05	20230817	0.00	N	088980	0	28074 억		58788033	N	N	23	N	00	N
33	20240226	090644	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12600	-10	5	-0.08	442602380	35111	4.03	12610	12620	12590	16390	8830	12610	12605.80	13.49	0	-4305	12703	12656	12613	12566	12523	12680	12590	28074	3780	0	10080	10	1	435781355	54908	0.00	0.00	12	0.01	0.00	0.00	13758	20230612	-8.42	11770	20230817	7.05	12660	-0.47	20240223	12290	2.52	20240124	13790	-8.63	20230612	11770	7.05	20230817	0.00	N	088980	0	28074 억		58788033	N	N	23	N	00	N
34	20240223	160644	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12610	30	2	0.24	10978219410	870330	179.63	12580	12660	12570	16350	8810	12580	12613.86	13.42	0	298916	12626	12602	12576	12552	12526	12615	12565	28074	3770	0	10060	10	1	435781355	54952	0.00	0.00	12	0.20	0.00	0.00	13758	20230612	-8.34	11770	20230817	7.14	12660	-0.39	20240223	12290	2.60	20240124	13790	-8.56	20230612	11770	7.14	20230817	0.00	N	088980	0	28074 억		58495715	N	N	23	N	00	N
35	20240223	150640	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12620	40	2	0.32	10128846520	802937	165.72	12580	12660	12570	16350	8810	12580	12614.75	13.42	0	258591	12626	12602	12576	12552	12526	12615	12565	28074	3770	0	10060	10	1	435781355	54996	0.00	0.00	12	0.18	0.00	0.00	13758	20230612	-8.27	11770	20230817	7.22	12660	-0.32	20240223	12290	2.69	20240124	13790	-8.48	20230612	11770	7.22	20230817	0.00	N	088980	0	28074 억		58495715	N	N	85	N	00	N
36	20240223	140642	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12610	30	2	0.24	8701872110	689757	142.36	12580	12660	12570	16350	8810	12580	12615.85	13.42	0	237531	12626	12602	12576	12552	12526	12615	12565	28074	3770	0	10060	10	1	435781355	54952	0.00	0.00	12	0.16	0.00	0.00	13758	20230612	-8.34	11770	20230817	7.14	12660	-0.39	20240223	12290	2.60	20240124	13790	-8.56	20230612	11770	7.14	20230817	0.00	N	088980	0	28074 억		58495715	N	N	85	N	00	N
37	20240223	130639	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12620	40	2	0.32	7649229040	606335	125.14	12580	12660	12570	16350	8810	12580	12615.52	13.42	0	223638	12626	12602	12576	12552	12526	12615	12565	28074	3770	0	10060	10	1	435781355	54996	0.00	0.00	12	0.14	0.00	0.00	13758	20230612	-8.27	11770	20230817	7.22	12660	-0.32	20240223	12290	2.69	20240124	13790	-8.48	20230612	11770	7.22	20230817	0.00	N	088980	0	28074 억		58495715	N	N	85	N	00	N
38	20240223	120641	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12630	50	2	0.40	6556996890	519749	107.27	12580	12660	12570	16350	8810	12580	12615.70	13.42	0	213857	12626	12602	12576	12552	12526	12615	12565	28074	3770	0	10060	10	1	435781355	55039	0.00	0.00	12	0.12	0.00	0.00	13758	20230612	-8.20	11770	20230817	7.31	12660	-0.24	20240223	12290	2.77	20240124	13790	-8.41	20230612	11770	7.31	20230817	0.00	N	088980	0	28074 억		58495715	N	N	85	N	00	N
39	20240223	110635	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12640	60	2	0.48	5728780350	454146	93.73	12580	12660	12570	16350	8810	12580	12614.40	13.42	0	209341	12626	12602	12576	12552	12526	12615	12565	28074	3770	0	10060	10	1	435781355	55083	0.00	0.00	12	0.10	0.00	0.00	13758	20230612	-8.13	11770	20230817	7.39	12660	-0.16	20240223	12290	2.85	20240124	13790	-8.34	20230612	11770	7.39	20230817	0.00	N	088980	0	28074 억		58495715	N	N	85	N	00	N
40	20240223	100634	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12600	20	2	0.16	1906201090	151391	31.25	12580	12600	12570	16350	8810	12580	12591.24	13.42	0	43400	12626	12602	12576	12552	12526	12615	12565	28074	3770	0	10060	10	1	435781355	54908	0.00	0.00	12	0.03	0.00	0.00	13758	20230612	-8.42	11770	20230817	7.05	12610	-0.08	20240103	12290	2.52	20240124	13790	-8.63	20230612	11770	7.05	20230817	0.00	N	088980	0	28074 억		58495715	N	N	85	N	00	N
41	20240223	090638	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12590	10	2	0.08	317993560	25273	5.22	12580	12590	12570	16350	8810	12580	12582.34	13.42	0	7793	12626	12602	12576	12552	12526	12615	12565	28074	3770	0	10060	10	1	435781355	54865	0.00	0.00	12	0.01	0.00	0.00	13758	20230612	-8.49	11770	20230817	6.97	12610	-0.16	20240103	12290	2.44	20240124	13790	-8.70	20230612	11770	6.97	20230817	0.00	N	088980	0	28074 억		58495715	N	N	85	N	00	N
42	20240222	160630	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12580	10	2	0.08	6078710800	483450	108.95	12560	12600	12550	16340	8800	12570	12573.61	13.43	0	-41334	12603	12586	12563	12546	12523	12595	12555	28074	3770	0	10050	10	1	435781355	54821	0.00	0.00	12	0.11	0.00	0.00	13758	20230612	-8.56	11770	20230817	6.88	12610	-0.24	20240103	12290	2.36	20240124	13790	-8.77	20230612	11770	6.88	20230817	0.00	N	088980	0	28074 억		58535421	N	N	85	N	00	N
43	20240222	150638	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12560	-10	5	-0.08	5556488780	441901	99.58	12560	12600	12550	16340	8800	12570	12574.06	13.43	0	-46761	12603	12586	12563	12546	12523	12595	12555	28074	3770	0	10050	10	1	435781355	54734	0.00	0.00	12	0.10	0.00	0.00	13758	20230612	-8.71	11770	20230817	6.71	12610	-0.40	20240103	12290	2.20	20240124	13790	-8.92	20230612	11770	6.71	20230817	0.00	N	088980	0	28074 억		58535421	N	N	360	N	00	N
44	20240222	140634	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12560	-10	5	-0.08	4432147410	352385	79.41	12560	12600	12550	16340	8800	12570	12577.57	13.43	0	-39253	12603	12586	12563	12546	12523	12595	12555	28074	3770	0	10050	10	1	435781355	54734	0.00	0.00	12	0.08	0.00	0.00	13758	20230612	-8.71	11770	20230817	6.71	12610	-0.40	20240103	12290	2.20	20240124	13790	-8.92	20230612	11770	6.71	20230817	0.00	N	088980	0	28074 억		58535421	N	N	360	N	00	N
45	20240222	130624	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12580	10	2	0.08	3311168130	263181	59.31	12560	12600	12550	16340	8800	12570	12581.33	13.43	0	2563	12603	12586	12563	12546	12523	12595	12555	28074	3770	0	10050	10	1	435781355	54821	0.00	0.00	12	0.06	0.00	0.00	13758	20230612	-8.56	11770	20230817	6.88	12610	-0.24	20240103	12290	2.36	20240124	13790	-8.77	20230612	11770	6.88	20230817	0.00	N	088980	0	28074 억		58535421	N	N	360	N	00	N
46	20240222	120634	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12580	10	2	0.08	2806802600	223073	50.27	12560	12600	12550	16340	8800	12570	12582.44	13.43	0	15484	12603	12586	12563	12546	12523	12595	12555	28074	3770	0	10050	10	1	435781355	54821	0.00	0.00	12	0.05	0.00	0.00	13758	20230612	-8.56	11770	20230817	6.88	12610	-0.24	20240103	12290	2.36	20240124	13790	-8.77	20230612	11770	6.88	20230817	0.00	N	088980	0	28074 억		58535421	N	N	360	N	00	N
47	20240222	110630	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12580	10	2	0.08	1931814270	153537	34.60	12560	12600	12550	16340	8800	12570	12582.08	13.43	0	25537	12603	12586	12563	12546	12523	12595	12555	28074	3770	0	10050	10	1	435781355	54821	0.00	0.00	12	0.04	0.00	0.00	13758	20230612	-8.56	11770	20230817	6.88	12610	-0.24	20240103	12290	2.36	20240124	13790	-8.77	20230612	11770	6.88	20230817	0.00	N	088980	0	28074 억		58535421	N	N	360	N	00	N
48	20240222	100625	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12590	20	2	0.16	1080675250	85904	19.36	12560	12600	12550	16340	8800	12570	12580.03	13.43	0	19460	12603	12586	12563	12546	12523	12595	12555	28074	3770	0	10050	10	1	435781355	54865	0.00	0.00	12	0.02	0.00	0.00	13758	20230612	-8.49	11770	20230817	6.97	12610	-0.16	20240103	12290	2.44	20240124	13790	-8.70	20230612	11770	6.97	20230817	0.00	N	088980	0	28074 억		58535421	N	N	360	N	00	N
49	20240222	090636	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12580	10	2	0.08	282996130	22505	5.07	12560	12600	12550	16340	8800	12570	12574.81	13.43	0	17104	12603	12586	12563	12546	12523	12595	12555	28074	3770	0	10050	10	1	435781355	54821	0.00	0.00	12	0.01	0.00	0.00	13758	20230612	-8.56	11770	20230817	6.88	12610	-0.24	20240103	12290	2.36	20240124	13790	-8.77	20230612	11770	6.88	20230817	0.00	N	088980	0	28074 억		58535421	N	N	360	N	00	N
50	20240221	160630	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12570	30	2	0.24	5572272500	443552	140.11	12540	12580	12540	16300	8780	12540	12562.84	13.42	0	60755	12573	12556	12543	12526	12513	12550	12520	28074	3760	0	10030	10	1	435781355	54778	0.00	0.00	12	0.10	0.00	0.00	13758	20230612	-8.63	11770	20230817	6.80	12610	-0.32	20240103	12290	2.28	20240124	13790	-8.85	20230612	11770	6.80	20230817	0.00	N	088980	0	28074 억		58475461	N	N	360	N	00	N
51	20240221	150624	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12560	20	2	0.16	5101197530	406073	128.27	12540	12580	12540	16300	8780	12540	12562.27	13.42	0	48205	12573	12556	12543	12526	12513	12550	12520	28074	3760	0	10030	10	1	435781355	54734	0.00	0.00	12	0.09	0.00	0.00	13758	20230612	-8.71	11770	20230817	6.71	12610	-0.40	20240103	12290	2.20	20240124	13790	-8.92	20230612	11770	6.71	20230817	0.00	N	088980	0	28074 억		58475461	N	N	125	N	00	N
52	20240221	140626	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12570	30	2	0.24	3996770580	318175	100.51	12540	12570	12540	16300	8780	12540	12561.55	13.42	0	27159	12573	12556	12543	12526	12513	12550	12520	28074	3760	0	10030	10	1	435781355	54778	0.00	0.00	12	0.07	0.00	0.00	13758	20230612	-8.63	11770	20230817	6.80	12610	-0.32	20240103	12290	2.28	20240124	13790	-8.85	20230612	11770	6.80	20230817	0.00	N	088980	0	28074 억		58475461	N	N	125	N	00	N
53	20240221	130627	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12570	30	2	0.24	3089379440	245955	77.69	12540	12570	12540	16300	8780	12540	12560.75	13.42	0	27088	12573	12556	12543	12526	12513	12550	12520	28074	3760	0	10030	10	1	435781355	54778	0.00	0.00	12	0.06	0.00	0.00	13758	20230612	-8.63	11770	20230817	6.80	12610	-0.32	20240103	12290	2.28	20240124	13790	-8.85	20230612	11770	6.80	20230817	0.00	N	088980	0	28074 억		58475461	N	N	125	N	00	N
54	20240221	120625	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12570	30	2	0.24	2653034040	211228	66.72	12540	12570	12540	16300	8780	12540	12560.05	13.42	0	26632	12573	12556	12543	12526	12513	12550	12520	28074	3760	0	10030	10	1	435781355	54778	0.00	0.00	12	0.05	0.00	0.00	13758	20230612	-8.63	11770	20230817	6.80	12610	-0.32	20240103	12290	2.28	20240124	13790	-8.85	20230612	11770	6.80	20230817	0.00	N	088980	0	28074 억		58475461	N	N	125	N	00	N
55	20240221	110632	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12570	30	2	0.24	1962526180	156257	49.36	12540	12570	12540	16300	8780	12540	12559.61	13.42	0	24959	12573	12556	12543	12526	12513	12550	12520	28074	3760	0	10030	10	1	435781355	54778	0.00	0.00	12	0.04	0.00	0.00	13758	20230612	-8.63	11770	20230817	6.80	12610	-0.32	20240103	12290	2.28	20240124	13790	-8.85	20230612	11770	6.80	20230817	0.00	N	088980	0	28074 억		58475461	N	N	125	N	00	N
56	20240221	100624	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12560	20	2	0.16	1160931930	92454	29.21	12540	12570	12540	16300	8780	12540	12556.86	13.42	0	18714	12573	12556	12543	12526	12513	12550	12520	28074	3760	0	10030	10	1	435781355	54734	0.00	0.00	12	0.02	0.00	0.00	13758	20230612	-8.71	11770	20230817	6.71	12610	-0.40	20240103	12290	2.20	20240124	13790	-8.92	20230612	11770	6.71	20230817	0.00	N	088980	0	28074 억		58475461	N	N	125	N	00	N
57	20240221	090623	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12570	30	2	0.24	119400450	9508	3.00	12540	12570	12540	16300	8780	12540	12557.90	13.42	0	1478	12573	12556	12543	12526	12513	12550	12520	28074	3760	0	10030	10	1	435781355	54778	0.00	0.00	12	0.00	0.00	0.00	13758	20230612	-8.63	11770	20230817	6.80	12610	-0.32	20240103	12290	2.28	20240124	13790	-8.85	20230612	11770	6.80	20230817	0.00	N	088980	0	28074 억		58475461	N	N	125	N	00	N
58	20240220	160618	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12540	20	2	0.16	3969791370	316446	33.54	12550	12560	12530	16270	8770	12520	12544.93	13.41	0	40885	12626	12572	12536	12482	12446	12555	12465	28074	3750	0	10010	10	1	435781355	54647	0.00	0.00	12	0.07	0.00	0.00	13758	20230612	-8.85	11770	20230817	6.54	12610	-0.56	20240103	12290	2.03	20240124	13790	-9.06	20230612	11770	6.54	20230817	0.00	N	088980	0	28074 억		58435685	N	N	125	N	00	N
59	20240220	150621	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12540	20	2	0.16	3688724700	294039	31.16	12550	12560	12530	16270	8770	12520	12545.02	13.41	0	35840	12626	12572	12536	12482	12446	12555	12465	28074	3750	0	10010	10	1	435781355	54647	0.00	0.00	12	0.07	0.00	0.00	13758	20230612	-8.85	11770	20230817	6.54	12610	-0.56	20240103	12290	2.03	20240124	13790	-9.06	20230612	11770	6.54	20230817	0.00	N	088980	0	28074 억		58435685	N	N	28708	N	00	N
60	20240220	140622	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12550	30	2	0.24	3240859570	258339	27.38	12550	12560	12530	16270	8770	12520	12544.99	13.41	0	30902	12626	12572	12536	12482	12446	12555	12465	28074	3750	0	10010	10	1	435781355	54691	0.00	0.00	12	0.06	0.00	0.00	13758	20230612	-8.78	11770	20230817	6.63	12610	-0.48	20240103	12290	2.12	20240124	13790	-8.99	20230612	11770	6.63	20230817	0.00	N	088980	0	28074 억		58435685	N	N	28708	N	00	N
61	20240220	130622	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12540	20	2	0.16	2773297900	221071	23.43	12550	12560	12530	16270	8770	12520	12544.83	13.41	0	27539	12626	12572	12536	12482	12446	12555	12465	28074	3750	0	10010	10	1	435781355	54647	0.00	0.00	12	0.05	0.00	0.00	13758	20230612	-8.85	11770	20230817	6.54	12610	-0.56	20240103	12290	2.03	20240124	13790	-9.06	20230612	11770	6.54	20230817	0.00	N	088980	0	28074 억		58435685	N	N	28708	N	00	N
62	20240220	120617	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12550	30	2	0.24	2185743570	174240	18.47	12550	12560	12530	16270	8770	12520	12544.44	13.41	0	15822	12626	12572	12536	12482	12446	12555	12465	28074	3750	0	10010	10	1	435781355	54691	0.00	0.00	12	0.04	0.00	0.00	13758	20230612	-8.78	11770	20230817	6.63	12610	-0.48	20240103	12290	2.12	20240124	13790	-8.99	20230612	11770	6.63	20230817	0.00	N	088980	0	28074 억		58435685	N	N	28708	N	00	N
63	20240220	110618	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12540	20	2	0.16	1836132790	146358	15.51	12550	12560	12530	16270	8770	12520	12545.49	13.41	0	14552	12626	12572	12536	12482	12446	12555	12465	28074	3750	0	10010	10	1	435781355	54647	0.00	0.00	12	0.03	0.00	0.00	13758	20230612	-8.85	11770	20230817	6.54	12610	-0.56	20240103	12290	2.03	20240124	13790	-9.06	20230612	11770	6.54	20230817	0.00	N	088980	0	28074 억		58435685	N	N	28708	N	00	N
64	20240220	100609	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12540	20	2	0.16	1170253070	93260	9.88	12550	12560	12530	16270	8770	12520	12548.29	13.41	0	17078	12626	12572	12536	12482	12446	12555	12465	28074	3750	0	10010	10	1	435781355	54647	0.00	0.00	12	0.02	0.00	0.00	13758	20230612	-8.85	11770	20230817	6.54	12610	-0.56	20240103	12290	2.03	20240124	13790	-9.06	20230612	11770	6.54	20230817	0.00	N	088980	0	28074 억		58435685	N	N	28708	N	00	N
65	20240220	090624	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12550	30	2	0.24	69338520	5528	0.59	12550	12550	12530	16270	8770	12520	12543.15	13.41	0	647	12626	12572	12536	12482	12446	12555	12465	28074	3750	0	10010	10	1	435781355	54691	0.00	0.00	12	0.00	0.00	0.00	13758	20230612	-8.78	11770	20230817	6.63	12610	-0.48	20240103	12290	2.12	20240124	13790	-8.99	20230612	11770	6.63	20230817	0.00	N	088980	0	28074 억		58435685	N	N	28708	N	00	N
66	20240219	160619	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12520	0	3	0.00	9604760640	767224	159.94	12540	12590	12500	16270	8770	12520	12518.85	13.43	0	-18836	12566	12542	12526	12502	12486	12535	12495	28074	3750	0	10010	10	1	435781355	54560	0.00	0.00	12	0.18	0.00	0.00	13758	20230612	-9.00	11770	20230817	6.37	12610	-0.71	20240103	12290	1.87	20240124	13790	-9.21	20230612	11770	6.37	20230817	0.00	N	088980	0	28074 억		58515468	N	N	28708	N	00	N
67	20240219	150625	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12550	30	2	0.24	8330700090	665737	138.78	12540	12550	12500	16270	8770	12520	12513.50	13.43	0	-5577	12566	12542	12526	12502	12486	12535	12495	28074	3750	0	10010	10	1	435781355	54691	0.00	0.00	12	0.15	0.00	0.00	13758	20230612	-8.78	11770	20230817	6.63	12610	-0.48	20240103	12290	2.12	20240124	13790	-8.99	20230612	11770	6.63	20230817	0.00	N	088980	0	28074 억		58515468	N	N	95	N	00	N
68	20240219	140623	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12520	0	3	0.00	6657483900	532162	110.94	12540	12550	12500	16270	8770	12520	12510.26	13.43	0	-1719	12566	12542	12526	12502	12486	12535	12495	28074	3750	0	10010	10	1	435781355	54560	0.00	0.00	12	0.12	0.00	0.00	13758	20230612	-9.00	11770	20230817	6.37	12610	-0.71	20240103	12290	1.87	20240124	13790	-9.21	20230612	11770	6.37	20230817	0.00	N	088980	0	28074 억		58515468	N	N	95	N	00	N
69	20240219	130623	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12510	-10	5	-0.08	5745308260	459233	95.74	12540	12550	12500	16270	8770	12520	12510.66	13.43	0	4627	12566	12542	12526	12502	12486	12535	12495	28074	3750	0	10010	10	1	435781355	54516	0.00	0.00	12	0.11	0.00	0.00	13758	20230612	-9.07	11770	20230817	6.29	12610	-0.79	20240103	12290	1.79	20240124	13790	-9.28	20230612	11770	6.29	20230817	0.00	N	088980	0	28074 억		58515468	N	N	95	N	00	N
70	20240219	120622	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12510	-10	5	-0.08	4815359700	384859	80.23	12540	12550	12500	16270	8770	12520	12512.01	13.43	0	11850	12566	12542	12526	12502	12486	12535	12495	28074	3750	0	10010	10	1	435781355	54516	0.00	0.00	12	0.09	0.00	0.00	13758	20230612	-9.07	11770	20230817	6.29	12610	-0.79	20240103	12290	1.79	20240124	13790	-9.28	20230612	11770	6.29	20230817	0.00	N	088980	0	28074 억		58515468	N	N	95	N	00	N
71	20240219	110620	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12500	-20	5	-0.16	3976625220	317779	66.25	12540	12550	12500	16270	8770	12520	12513.81	13.43	0	15844	12566	12542	12526	12502	12486	12535	12495	28074	3750	0	10010	10	1	435781355	54473	0.00	0.00	12	0.07	0.00	0.00	13758	20230612	-9.14	11770	20230817	6.20	12610	-0.87	20240103	12290	1.71	20240124	13790	-9.35	20230612	11770	6.20	20230817	0.00	N	088980	0	28074 억		58515468	N	N	95	N	00	N
72	20240219	100616	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12510	-10	5	-0.08	1789975190	142920	29.79	12540	12550	12500	16270	8770	12520	12524.32	13.43	0	19889	12566	12542	12526	12502	12486	12535	12495	28074	3750	0	10010	10	1	435781355	54516	0.00	0.00	12	0.03	0.00	0.00	13758	20230612	-9.07	11770	20230817	6.29	12610	-0.79	20240103	12290	1.79	20240124	13790	-9.28	20230612	11770	6.29	20230817	0.00	N	088980	0	28074 억		58515468	N	N	95	N	00	N
73	20240219	090617	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12530	10	2	0.08	432141570	34506	7.19	12540	12550	12500	16270	8770	12520	12523.66	13.43	0	-13	12566	12542	12526	12502	12486	12535	12495	28074	3750	0	10010	10	1	435781355	54603	0.00	0.00	12	0.01	0.00	0.00	13758	20230612	-8.93	11770	20230817	6.46	12610	-0.63	20240103	12290	1.95	20240124	13790	-9.14	20230612	11770	6.46	20230817	0.00	N	088980	0	28074 억		58515468	N	N	95	N	00	N
74	20240216	160614	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12520	-10	5	-0.08	5991927280	478568	106.67	12540	12550	12510	16280	8780	12530	12520.54	13.43	0	-24978	12596	12562	12536	12502	12476	12550	12490	28074	3750	0	10020	10	1	435781355	54560	0.00	0.00	12	0.11	0.00	0.00	13758	20230612	-9.00	11770	20230817	6.37	12610	-0.71	20240103	12290	1.87	20240124	13790	-9.21	20230612	11770	6.37	20230817	0.00	N	088980	0	28074 억		58546851	N	N	95	N	00	N
75	20240216	150619	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12520	-10	5	-0.08	5460108930	436076	97.20	12540	12550	12510	16280	8780	12530	12521.00	13.43	0	-29350	12596	12562	12536	12502	12476	12550	12490	28074	3750	0	10020	10	1	435781355	54560	0.00	0.00	12	0.10	0.00	0.00	13758	20230612	-9.00	11770	20230817	6.37	12610	-0.71	20240103	12290	1.87	20240124	13790	-9.21	20230612	11770	6.37	20230817	0.00	N	088980	0	28074 억		58546851	N	N	63	N	00	N
76	20240216	140622	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12510	-20	5	-0.16	4725556690	377388	84.12	12540	12550	12510	16280	8780	12530	12521.75	13.43	0	-25269	12596	12562	12536	12502	12476	12550	12490	28074	3750	0	10020	10	1	435781355	54516	0.00	0.00	12	0.09	0.00	0.00	13758	20230612	-9.07	11770	20230817	6.29	12610	-0.79	20240103	12290	1.79	20240124	13790	-9.28	20230612	11770	6.29	20230817	0.00	N	088980	0	28074 억		58546851	N	N	63	N	00	N
77	20240216	130616	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12530	0	3	0.00	4028824190	321734	71.71	12540	12550	12510	16280	8780	12530	12522.22	13.43	0	-26533	12596	12562	12536	12502	12476	12550	12490	28074	3750	0	10020	10	1	435781355	54603	0.00	0.00	12	0.07	0.00	0.00	13758	20230612	-8.93	11770	20230817	6.46	12610	-0.63	20240103	12290	1.95	20240124	13790	-9.14	20230612	11770	6.46	20230817	0.00	N	088980	0	28074 억		58546851	N	N	63	N	00	N
78	20240216	120617	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12520	-10	5	-0.08	3133778530	250242	55.78	12540	12550	12510	16280	8780	12530	12522.99	13.43	0	-27115	12596	12562	12536	12502	12476	12550	12490	28074	3750	0	10020	10	1	435781355	54560	0.00	0.00	12	0.06	0.00	0.00	13758	20230612	-9.00	11770	20230817	6.37	12610	-0.71	20240103	12290	1.87	20240124	13790	-9.21	20230612	11770	6.37	20230817	0.00	N	088980	0	28074 억		58546851	N	N	63	N	00	N
79	20240216	110625	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12530	0	3	0.00	2307809290	184274	41.07	12540	12550	12510	16280	8780	12530	12523.79	13.43	0	-30840	12596	12562	12536	12502	12476	12550	12490	28074	3750	0	10020	10	1	435781355	54603	0.00	0.00	12	0.04	0.00	0.00	13758	20230612	-8.93	11770	20230817	6.46	12610	-0.63	20240103	12290	1.95	20240124	13790	-9.14	20230612	11770	6.46	20230817	0.00	N	088980	0	28074 억		58546851	N	N	63	N	00	N
80	20240216	100617	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12520	-10	5	-0.08	1650816060	131798	29.38	12540	12550	12510	16280	8780	12530	12525.35	13.43	0	-26354	12596	12562	12536	12502	12476	12550	12490	28074	3750	0	10020	10	1	435781355	54560	0.00	0.00	12	0.03	0.00	0.00	13758	20230612	-9.00	11770	20230817	6.37	12610	-0.71	20240103	12290	1.87	20240124	13790	-9.21	20230612	11770	6.37	20230817	0.00	N	088980	0	28074 억		58546851	N	N	63	N	00	N
81	20240216	090610	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12530	0	3	0.00	318651660	25431	5.67	12540	12550	12520	16280	8780	12530	12530.05	13.43	0	-14116	12596	12562	12536	12502	12476	12550	12490	28074	3750	0	10020	10	1	435781355	54603	0.00	0.00	12	0.01	0.00	0.00	13758	20230612	-8.93	11770	20230817	6.46	12610	-0.63	20240103	12290	1.95	20240124	13790	-9.14	20230612	11770	6.46	20230817	0.00	N	088980	0	28074 억		58546851	N	N	63	N	00	N
82	20240215	160614	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12530	0	3	0.00	5627204810	448565	96.60	12550	12570	12510	16280	8780	12530	12544.91	13.44	0	-9772	12603	12566	12513	12476	12423	12585	12495	28074	3750	0	10020	10	1	435781355	54603	0.00	0.00	12	0.10	0.00	0.00	13758	20230612	-8.93	11770	20230817	6.46	12610	-0.63	20240103	12290	1.95	20240124	13790	-9.14	20230612	11770	6.46	20230817	0.00	N	088980	0	28074 억		58551297	N	N	63	N	00	N
83	20240215	150617	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12540	10	2	0.08	5100196150	406509	87.54	12550	12570	12510	16280	8780	12530	12546.33	13.44	0	-8240	12603	12566	12513	12476	12423	12585	12495	28074	3750	0	10020	10	1	435781355	54647	0.00	0.00	12	0.09	0.00	0.00	13758	20230612	-8.85	11770	20230817	6.54	12610	-0.56	20240103	12290	2.03	20240124	13790	-9.06	20230612	11770	6.54	20230817	0.00	N	088980	0	28074 억		58551297	N	N	38	N	00	N
84	20240215	140613	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12550	20	2	0.16	4177448600	332910	71.69	12550	12570	12510	16280	8780	12530	12548.28	13.44	0	-7040	12603	12566	12513	12476	12423	12585	12495	28074	3750	0	10020	10	1	435781355	54691	0.00	0.00	12	0.08	0.00	0.00	13758	20230612	-8.78	11770	20230817	6.63	12610	-0.48	20240103	12290	2.12	20240124	13790	-8.99	20230612	11770	6.63	20230817	0.00	N	088980	0	28074 억		58551297	N	N	38	N	00	N
85	20240215	130609	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12550	20	2	0.16	3621664720	288630	62.16	12550	12570	12510	16280	8780	12530	12547.78	13.44	0	-4561	12603	12566	12513	12476	12423	12585	12495	28074	3750	0	10020	10	1	435781355	54691	0.00	0.00	12	0.07	0.00	0.00	13758	20230612	-8.78	11770	20230817	6.63	12610	-0.48	20240103	12290	2.12	20240124	13790	-8.99	20230612	11770	6.63	20230817	0.00	N	088980	0	28074 억		58551297	N	N	38	N	00	N
86	20240215	120613	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12560	30	2	0.24	3055157240	243524	52.44	12550	12570	12510	16280	8780	12530	12545.61	13.44	0	-10627	12603	12566	12513	12476	12423	12585	12495	28074	3750	0	10020	10	1	435781355	54734	0.00	0.00	12	0.06	0.00	0.00	13758	20230612	-8.71	11770	20230817	6.71	12610	-0.40	20240103	12290	2.20	20240124	13790	-8.92	20230612	11770	6.71	20230817	0.00	N	088980	0	28074 억		58551297	N	N	38	N	00	N
87	20240215	110609	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12570	40	2	0.32	2385605380	190227	40.97	12550	12570	12510	16280	8780	12530	12540.83	13.44	0	-15862	12603	12566	12513	12476	12423	12585	12495	28074	3750	0	10020	10	1	435781355	54778	0.00	0.00	12	0.04	0.00	0.00	13758	20230612	-8.63	11770	20230817	6.80	12610	-0.32	20240103	12290	2.28	20240124	13790	-8.85	20230612	11770	6.80	20230817	0.00	N	088980	0	28074 억		58551297	N	N	38	N	00	N
88	20240215	100608	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12560	30	2	0.24	1749977990	139623	30.07	12550	12560	12510	16280	8780	12530	12533.59	13.44	0	-20954	12603	12566	12513	12476	12423	12585	12495	28074	3750	0	10020	10	1	435781355	54734	0.00	0.00	12	0.03	0.00	0.00	13758	20230612	-8.71	11770	20230817	6.71	12610	-0.40	20240103	12290	2.20	20240124	13790	-8.92	20230612	11770	6.71	20230817	0.00	N	088980	0	28074 억		58551297	N	N	38	N	00	N
89	20240215	090610	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12530	0	3	0.00	454908500	36278	7.81	12550	12560	12520	16280	8780	12530	12539.51	13.44	0	-14984	12603	12566	12513	12476	12423	12585	12495	28074	3750	0	10020	10	1	435781355	54603	0.00	0.00	12	0.01	0.00	0.00	13758	20230612	-8.93	11770	20230817	6.46	12610	-0.63	20240103	12290	1.95	20240124	13790	-9.14	20230612	11770	6.46	20230817	0.00	N	088980	0	28074 억		58551297	N	N	38	N	00	N
90	20240214	160606	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12530	-40	5	-0.32	5650792130	451385	67.09	12510	12550	12460	16340	8800	12570	12518.78	13.47	0	-30724	12636	12602	12576	12542	12516	12590	12530	28074	3770	0	10050	10	1	435781355	54603	0.00	0.00	12	0.10	0.00	0.00	13758	20230612	-8.93	11770	20230817	6.46	12610	-0.63	20240103	12290	1.95	20240124	13790	-9.14	20230612	11770	6.46	20230817	0.00	N	088980	0	28074 억		58712483	N	N	38	N	00	N
91	20240214	150606	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12530	-40	5	-0.32	5312178100	424356	63.07	12510	12550	12460	16340	8800	12570	12518.21	13.47	0	-20364	12636	12602	12576	12542	12516	12590	12530	28074	3770	0	10050	10	1	435781355	54603	0.00	0.00	12	0.10	0.00	0.00	13758	20230612	-8.93	11770	20230817	6.46	12610	-0.63	20240103	12290	1.95	20240124	13790	-9.14	20230612	11770	6.46	20230817	0.00	N	088980	0	28074 억		58712483	N	N	0	N	00	N
92	20240214	140605	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12530	-40	5	-0.32	4620647640	369147	54.86	12510	12550	12460	16340	8800	12570	12517.09	13.47	0	-14808	12636	12602	12576	12542	12516	12590	12530	28074	3770	0	10050	10	1	435781355	54603	0.00	0.00	12	0.08	0.00	0.00	13758	20230612	-8.93	11770	20230817	6.46	12610	-0.63	20240103	12290	1.95	20240124	13790	-9.14	20230612	11770	6.46	20230817	0.00	N	088980	0	28074 억		58712483	N	N	0	N	00	N
93	20240214	130606	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12530	-40	5	-0.32	4198012790	335417	49.85	12510	12550	12460	16340	8800	12570	12515.80	13.47	0	-4355	12636	12602	12576	12542	12516	12590	12530	28074	3770	0	10050	10	1	435781355	54603	0.00	0.00	12	0.08	0.00	0.00	13758	20230612	-8.93	11770	20230817	6.46	12610	-0.63	20240103	12290	1.95	20240124	13790	-9.14	20230612	11770	6.46	20230817	0.00	N	088980	0	28074 억		58712483	N	N	0	N	00	N
94	20240214	120601	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12530	-40	5	-0.32	3670218720	293290	43.59	12510	12550	12460	16340	8800	12570	12513.96	13.47	0	-4377	12636	12602	12576	12542	12516	12590	12530	28074	3770	0	10050	10	1	435781355	54603	0.00	0.00	12	0.07	0.00	0.00	13758	20230612	-8.93	11770	20230817	6.46	12610	-0.63	20240103	12290	1.95	20240124	13790	-9.14	20230612	11770	6.46	20230817	0.00	N	088980	0	28074 억		58712483	N	N	0	N	00	N
95	20240214	110607	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12540	-30	5	-0.24	3273907650	261659	38.89	12510	12550	12460	16340	8800	12570	12512.12	13.47	0	-3896	12636	12602	12576	12542	12516	12590	12530	28074	3770	0	10050	10	1	435781355	54647	0.00	0.00	12	0.06	0.00	0.00	13758	20230612	-8.85	11770	20230817	6.54	12610	-0.56	20240103	12290	2.03	20240124	13790	-9.06	20230612	11770	6.54	20230817	0.00	N	088980	0	28074 억		58712483	N	N	0	N	00	N
96	20240214	090558	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12500	-70	5	-0.56	1233261930	98746	14.68	12510	12520	12460	16340	8800	12570	12489.23	13.47	0	-18607	12636	12602	12576	12542	12516	12590	12530	28074	3770	0	10050	10	1	435781355	54473	0.00	0.00	12	0.02	0.00	0.00	13758	20230612	-9.14	11770	20230817	6.20	12610	-0.87	20240103	12290	1.71	20240124	13790	-9.35	20230612	11770	6.20	20230817	0.00	N	088980	0	28074 억		58712483	N	N	0	N	00	N
97	20240213	160600	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12570	-10	5	-0.08	8441948670	670953	166.69	12580	12610	12550	16350	8810	12580	12582.04	13.53	0	-83478	12626	12602	12576	12552	12526	12615	12565	28074	3770	0	10060	10	1	435781355	54778	0.00	0.00	12	0.15	0.00	0.00	13758	20230612	-8.63	11770	20230817	6.80	12610	0.00	20240103	12290	2.28	20240124	13790	-8.85	20230612	11770	6.80	20230817	0.00	N	088980	0	28074 억		58940492	N	N	0	N	00	N
98	20240213	150558	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12570	-10	5	-0.08	8099922190	643731	159.93	12580	12610	12550	16350	8810	12580	12582.77	13.53	0	-79374	12626	12602	12576	12552	12526	12615	12565	28074	3770	0	10060	10	1	435781355	54778	0.00	0.00	12	0.15	0.00	0.00	13758	20230612	-8.63	11770	20230817	6.80	12610	0.00	20240103	12290	2.28	20240124	13790	-8.85	20230612	11770	6.80	20230817	0.00	N	088980	0	28074 억		58940492	N	N	0	N	00	N
99	20240213	140605	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12580	0	3	0.00	6098437680	484503	120.37	12580	12610	12570	16350	8810	12580	12587.00	13.53	0	-30349	12626	12602	12576	12552	12526	12615	12565	28074	3770	0	10060	10	1	435781355	54821	0.00	0.00	12	0.11	0.00	0.00	13758	20230612	-8.56	11770	20230817	6.88	12610	0.00	20240103	12290	2.36	20240124	13790	-8.77	20230612	11770	6.88	20230817	0.00	N	088980	0	28074 억		58940492	N	N	0	N	00	N
100	20240213	130557	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12590	10	2	0.08	5204094070	413430	102.71	12580	12610	12570	16350	8810	12580	12587.61	13.53	0	-11751	12626	12602	12576	12552	12526	12615	12565	28074	3770	0	10060	10	1	435781355	54865	0.00	0.00	12	0.09	0.00	0.00	13758	20230612	-8.49	11770	20230817	6.97	12610	0.00	20240103	12290	2.44	20240124	13790	-8.70	20230612	11770	6.97	20230817	0.00	N	088980	0	28074 억		58940492	N	N	0	N	00	N
101	20240213	120605	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12600	20	2	0.16	4650574380	369461	91.79	12580	12610	12570	16350	8810	12580	12587.46	13.53	0	-483	12626	12602	12576	12552	12526	12615	12565	28074	3770	0	10060	10	1	435781355	54908	0.00	0.00	12	0.08	0.00	0.00	13758	20230612	-8.42	11770	20230817	7.05	12610	0.00	20240103	12290	2.52	20240124	13790	-8.63	20230612	11770	7.05	20230817	0.00	N	088980	0	28074 억		58940492	N	N	0	N	00	N
102	20240213	110603	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12590	10	2	0.08	3680430440	292403	72.64	12580	12610	12570	16350	8810	12580	12586.84	13.53	0	-409	12626	12602	12576	12552	12526	12615	12565	28074	3770	0	10060	10	1	435781355	54865	0.00	0.00	12	0.07	0.00	0.00	13758	20230612	-8.49	11770	20230817	6.97	12610	0.00	20240103	12290	2.44	20240124	13790	-8.70	20230612	11770	6.97	20230817	0.00	N	088980	0	28074 억		58940492	N	N	0	N	00	N
103	20240213	100505	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12590	10	2	0.08	2185056330	173627	43.14	12580	12610	12570	16350	8810	12580	12584.77	13.53	0	-5939	12626	12602	12576	12552	12526	12615	12565	28074	3770	0	10060	10	1	435781355	54865	0.00	0.00	12	0.04	0.00	0.00	13758	20230612	-8.49	11770	20230817	6.97	12610	0.00	20240103	12290	2.44	20240124	13790	-8.70	20230612	11770	6.97	20230817	0.00	N	088980	0	28074 억		58940492	N	N	0	N	00	N