KissMeData/088980/price/prices-20250101.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	20250124	160725	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10480	-20	5	-0.19	6002317820	573500	75.06	10500	10500	10430	13650	7350	10500	10466.10	9.84	0	-90314	10620	10560	10510	10450	10400	10555	10445	32972	3150	0	8400	10	1	478921993	50191	0.00	0.00	12	0.12	0.00	0.00	12938	20240307	-19.00	10270	20250109	2.04	10700	-2.06	20250107	10270	2.04	20250109	12960	-19.14	20240307	10270	2.04	20250109	0.02	N	088980	0	32972 억		47117737	N	N	120	N	00	N
3	20250124	150725	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10490	-10	5	-0.10	5598651320	535004	70.02	10500	10500	10430	13650	7350	10500	10464.69	9.84	0	-92311	10620	10560	10510	10450	10400	10555	10445	32972	3150	0	8400	10	1	478921993	50239	0.00	0.00	12	0.11	0.00	0.00	12938	20240307	-18.92	10270	20250109	2.14	10700	-1.96	20250107	10270	2.14	20250109	12960	-19.06	20240307	10270	2.14	20250109	0.02	N	088980	0	32972 억		47117737	N	N	89	N	00	N
4	20250124	140724	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10490	-10	5	-0.10	4715085210	450772	59.00	10500	10500	10430	13650	7350	10500	10460.02	9.84	0	-97237	10620	10560	10510	10450	10400	10555	10445	32972	3150	0	8400	10	1	478921993	50239	0.00	0.00	12	0.09	0.00	0.00	12938	20240307	-18.92	10270	20250109	2.14	10700	-1.96	20250107	10270	2.14	20250109	12960	-19.06	20240307	10270	2.14	20250109	0.02	N	088980	0	32972 억		47117737	N	N	89	N	00	N
5	20250124	130725	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10470	-30	5	-0.29	4057129010	387994	50.78	10500	10500	10430	13650	7350	10500	10456.68	9.84	0	-88988	10620	10560	10510	10450	10400	10555	10445	32972	3150	0	8400	10	1	478921993	50143	0.00	0.00	12	0.08	0.00	0.00	12938	20240307	-19.08	10270	20250109	1.95	10700	-2.15	20250107	10270	1.95	20250109	12960	-19.21	20240307	10270	1.95	20250109	0.02	N	088980	0	32972 억		47117737	N	N	89	N	00	N
6	20250124	120723	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10480	-20	5	-0.19	3373771090	322768	42.24	10500	10500	10430	13650	7350	10500	10452.62	9.84	0	-84645	10620	10560	10510	10450	10400	10555	10445	32972	3150	0	8400	10	1	478921993	50191	0.00	0.00	12	0.07	0.00	0.00	12938	20240307	-19.00	10270	20250109	2.04	10700	-2.06	20250107	10270	2.04	20250109	12960	-19.14	20240307	10270	2.04	20250109	0.02	N	088980	0	32972 억		47117737	N	N	89	N	00	N
7	20250124	110724	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10450	-50	5	-0.48	2827208060	270538	35.41	10500	10500	10430	13650	7350	10500	10450.32	9.84	0	-84174	10620	10560	10510	10450	10400	10555	10445	32972	3150	0	8400	10	1	478921993	50047	0.00	0.00	12	0.06	0.00	0.00	12938	20240307	-19.23	10270	20250109	1.75	10700	-2.34	20250107	10270	1.75	20250109	12960	-19.37	20240307	10270	1.75	20250109	0.02	N	088980	0	32972 억		47117737	N	N	89	N	00	N
8	20250124	100721	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10460	-40	5	-0.38	1820036310	174175	22.80	10500	10500	10430	13650	7350	10500	10449.47	9.84	0	-58139	10620	10560	10510	10450	10400	10555	10445	32972	3150	0	8400	10	1	478921993	50095	0.00	0.00	12	0.04	0.00	0.00	12938	20240307	-19.15	10270	20250109	1.85	10700	-2.24	20250107	10270	1.85	20250109	12960	-19.29	20240307	10270	1.85	20250109	0.02	N	088980	0	32972 억		47117737	N	N	89	N	00	N
9	20250124	090725	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10470	-30	5	-0.29	221020710	21089	2.76	10500	10500	10460	13650	7350	10500	10480.37	9.84	0	-6856	10620	10560	10510	10450	10400	10555	10445	32972	3150	0	8400	10	1	478921993	50143	0.00	0.00	12	0.00	0.00	0.00	12938	20240307	-19.08	10270	20250109	1.95	10700	-2.15	20250107	10270	1.95	20250109	12960	-19.21	20240307	10270	1.95	20250109	0.02	N	088980	0	32972 억		47117737	N	N	89	N	00	N
10	20250123	160721	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10500	0	3	0.00	8015049810	763618	113.07	10500	10570	10460	13650	7350	10500	10496.15	9.82	0	243939	10586	10542	10506	10462	10426	10525	10445	32972	3150	0	8400	10	1	478921993	50287	0.00	0.00	12	0.16	0.00	0.00	12938	20240307	-18.84	10270	20250109	2.24	10700	-1.87	20250107	10270	2.24	20250109	12960	-18.98	20240307	10270	2.24	20250109	0.02	N	088980	0	32972 억		47046241	N	N	89	N	00	N
11	20250123	150720	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10500	0	3	0.00	7437336620	708587	104.92	10500	10570	10460	13650	7350	10500	10496.01	9.82	0	219991	10586	10542	10506	10462	10426	10525	10445	32972	3150	0	8400	10	1	478921993	50287	0.00	0.00	12	0.15	0.00	0.00	12938	20240307	-18.84	10270	20250109	2.24	10700	-1.87	20250107	10270	2.24	20250109	12960	-18.98	20240307	10270	2.24	20250109	0.02	N	088980	0	32972 억		47046241	N	N	0	N	00	N
12	20250123	140720	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10510	10	2	0.10	6038849700	575531	85.22	10500	10570	10460	13650	7350	10500	10492.66	9.82	0	183500	10586	10542	10506	10462	10426	10525	10445	32972	3150	0	8400	10	1	478921993	50335	0.00	0.00	12	0.12	0.00	0.00	12938	20240307	-18.77	10270	20250109	2.34	10700	-1.78	20250107	10270	2.34	20250109	12960	-18.90	20240307	10270	2.34	20250109	0.02	N	088980	0	32972 억		47046241	N	N	0	N	00	N
13	20250123	130719	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10470	-30	5	-0.29	3810736330	363590	53.84	10500	10520	10460	13650	7350	10500	10480.86	9.82	0	77232	10586	10542	10506	10462	10426	10525	10445	32972	3150	0	8400	10	1	478921993	50143	0.00	0.00	12	0.08	0.00	0.00	12938	20240307	-19.08	10270	20250109	1.95	10700	-2.15	20250107	10270	1.95	20250109	12960	-19.21	20240307	10270	1.95	20250109	0.02	N	088980	0	32972 억		47046241	N	N	0	N	00	N
14	20250123	120721	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10480	-20	5	-0.19	3007314630	286843	42.47	10500	10520	10460	13650	7350	10500	10484.18	9.82	0	60557	10586	10542	10506	10462	10426	10525	10445	32972	3150	0	8400	10	1	478921993	50191	0.00	0.00	12	0.06	0.00	0.00	12938	20240307	-19.00	10270	20250109	2.04	10700	-2.06	20250107	10270	2.04	20250109	12960	-19.14	20240307	10270	2.04	20250109	0.02	N	088980	0	32972 억		47046241	N	N	0	N	00	N
15	20250123	110712	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10480	-20	5	-0.19	2466170770	235171	34.82	10500	10520	10460	13650	7350	10500	10486.71	9.82	0	47669	10586	10542	10506	10462	10426	10525	10445	32972	3150	0	8400	10	1	478921993	50191	0.00	0.00	12	0.05	0.00	0.00	12938	20240307	-19.00	10270	20250109	2.04	10700	-2.06	20250107	10270	2.04	20250109	12960	-19.14	20240307	10270	2.04	20250109	0.02	N	088980	0	32972 억		47046241	N	N	0	N	00	N
16	20250123	100720	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10490	-10	5	-0.10	1451924450	138351	20.49	10500	10520	10480	13650	7350	10500	10494.50	9.82	0	18718	10586	10542	10506	10462	10426	10525	10445	32972	3150	0	8400	10	1	478921993	50239	0.00	0.00	12	0.03	0.00	0.00	12938	20240307	-18.92	10270	20250109	2.14	10700	-1.96	20250107	10270	2.14	20250109	12960	-19.06	20240307	10270	2.14	20250109	0.02	N	088980	0	32972 억		47046241	N	N	0	N	00	N
17	20250123	090719	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10500	0	3	0.00	219665030	20921	3.10	10500	10520	10490	13650	7350	10500	10499.74	9.82	0	-2868	10586	10542	10506	10462	10426	10525	10445	32972	3150	0	8400	10	1	478921993	50287	0.00	0.00	12	0.00	0.00	0.00	12938	20240307	-18.84	10270	20250109	2.24	10700	-1.87	20250107	10270	2.24	20250109	12960	-18.98	20240307	10270	2.24	20250109	0.02	N	088980	0	32972 억		47046241	N	N	0	N	00	N
18	20250122	160714	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10500	-20	5	-0.19	7073916290	673943	96.79	10510	10550	10470	13670	7370	10520	10496.31	9.84	0	74570	10666	10592	10546	10472	10426	10570	10450	32972	3150	0	8410	10	1	478921993	50287	0.00	0.00	12	0.14	0.00	0.00	12938	20240307	-18.84	10270	20250109	2.24	10700	-1.87	20250107	10270	2.24	20250109	12960	-18.98	20240307	10270	2.24	20250109	0.02	N	088980	0	32972 억		47149214	N	N	137	N	00	N
19	20250122	150715	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10480	-40	5	-0.38	6337211540	603729	86.70	10510	10550	10470	13670	7370	10520	10496.78	9.84	0	80501	10666	10592	10546	10472	10426	10570	10450	32972	3150	0	8410	10	1	478921993	50191	0.00	0.00	12	0.13	0.00	0.00	12938	20240307	-19.00	10270	20250109	2.04	10700	-2.06	20250107	10270	2.04	20250109	12960	-19.14	20240307	10270	2.04	20250109	0.02	N	088980	0	32972 억		47149214	N	N	137	N	00	N
20	20250122	140714	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10500	-20	5	-0.19	5397832790	514166	73.84	10510	10550	10470	13670	7370	10520	10498.23	9.84	0	89608	10666	10592	10546	10472	10426	10570	10450	32972	3150	0	8410	10	1	478921993	50287	0.00	0.00	12	0.11	0.00	0.00	12938	20240307	-18.84	10270	20250109	2.24	10700	-1.87	20250107	10270	2.24	20250109	12960	-18.98	20240307	10270	2.24	20250109	0.02	N	088980	0	32972 억		47149214	N	N	137	N	00	N
21	20250122	130716	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10500	-20	5	-0.19	4253998500	405160	58.19	10510	10550	10470	13670	7370	10520	10499.55	9.84	0	72744	10666	10592	10546	10472	10426	10570	10450	32972	3150	0	8410	10	1	478921993	50287	0.00	0.00	12	0.08	0.00	0.00	12938	20240307	-18.84	10270	20250109	2.24	10700	-1.87	20250107	10270	2.24	20250109	12960	-18.98	20240307	10270	2.24	20250109	0.02	N	088980	0	32972 억		47149214	N	N	137	N	00	N
22	20250122	120713	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10500	-20	5	-0.19	3380963550	322063	46.25	10510	10550	10470	13670	7370	10520	10497.83	9.84	0	60878	10666	10592	10546	10472	10426	10570	10450	32972	3150	0	8410	10	1	478921993	50287	0.00	0.00	12	0.07	0.00	0.00	12938	20240307	-18.84	10270	20250109	2.24	10700	-1.87	20250107	10270	2.24	20250109	12960	-18.98	20240307	10270	2.24	20250109	0.02	N	088980	0	32972 억		47149214	N	N	137	N	00	N
23	20250122	110715	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10500	-20	5	-0.19	2488623230	237049	34.04	10510	10550	10470	13670	7370	10520	10498.35	9.84	0	54582	10666	10592	10546	10472	10426	10570	10450	32972	3150	0	8410	10	1	478921993	50287	0.00	0.00	12	0.05	0.00	0.00	12938	20240307	-18.84	10270	20250109	2.24	10700	-1.87	20250107	10270	2.24	20250109	12960	-18.98	20240307	10270	2.24	20250109	0.02	N	088980	0	32972 억		47149214	N	N	137	N	00	N
24	20250122	100715	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10500	-20	5	-0.19	1772275600	168813	24.24	10510	10550	10470	13670	7370	10520	10498.45	9.84	0	40264	10666	10592	10546	10472	10426	10570	10450	32972	3150	0	8410	10	1	478921993	50287	0.00	0.00	12	0.04	0.00	0.00	12938	20240307	-18.84	10270	20250109	2.24	10700	-1.87	20250107	10270	2.24	20250109	12960	-18.98	20240307	10270	2.24	20250109	0.02	N	088980	0	32972 억		47149214	N	N	137	N	00	N
25	20250122	090716	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10510	-10	5	-0.10	285500960	27158	3.90	10510	10550	10500	13670	7370	10520	10512.59	9.84	0	5268	10666	10592	10546	10472	10426	10570	10450	32972	3150	0	8410	10	1	478921993	50335	0.00	0.00	12	0.01	0.00	0.00	12938	20240307	-18.77	10270	20250109	2.34	10700	-1.78	20250107	10270	2.34	20250109	12960	-18.90	20240307	10270	2.34	20250109	0.02	N	088980	0	32972 억		47149214	N	N	137	N	00	N
26	20250121	160711	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10520	-100	5	-0.94	7331774760	695964	89.53	10620	10620	10500	13800	7440	10620	10534.72	9.87	0	-121514	10706	10662	10586	10542	10466	10685	10565	32972	3180	0	8490	10	1	478921993	50383	0.00	0.00	12	0.15	0.00	0.00	12938	20240307	-18.69	10270	20250109	2.43	10700	-1.68	20250107	10270	2.43	20250109	12960	-18.83	20240307	10270	2.43	20250109	0.02	N	088980	0	32972 억		47263033	N	N	137	N	00	N
27	20250121	150712	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10530	-90	5	-0.85	6654765150	631638	81.25	10620	10620	10500	13800	7440	10620	10535.73	9.87	0	-103059	10706	10662	10586	10542	10466	10685	10565	32972	3180	0	8490	10	1	478921993	50430	0.00	0.00	12	0.13	0.00	0.00	12938	20240307	-18.61	10270	20250109	2.53	10700	-1.59	20250107	10270	2.53	20250109	12960	-18.75	20240307	10270	2.53	20250109	0.02	N	088980	0	32972 억		47263033	N	N	337	N	00	N
28	20250121	140713	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10540	-80	5	-0.75	5519585990	523964	67.40	10620	10620	10500	13800	7440	10620	10534.28	9.87	0	-74404	10706	10662	10586	10542	10466	10685	10565	32972	3180	0	8490	10	1	478921993	50478	0.00	0.00	12	0.11	0.00	0.00	12938	20240307	-18.53	10270	20250109	2.63	10700	-1.50	20250107	10270	2.63	20250109	12960	-18.67	20240307	10270	2.63	20250109	0.02	N	088980	0	32972 억		47263033	N	N	337	N	00	N
29	20250121	130712	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10550	-70	5	-0.66	4891292810	464355	59.73	10620	10620	10500	13800	7440	10620	10533.52	9.87	0	-66021	10706	10662	10586	10542	10466	10685	10565	32972	3180	0	8490	10	1	478921993	50526	0.00	0.00	12	0.10	0.00	0.00	12938	20240307	-18.46	10270	20250109	2.73	10700	-1.40	20250107	10270	2.73	20250109	12960	-18.60	20240307	10270	2.73	20250109	0.02	N	088980	0	32972 억		47263033	N	N	337	N	00	N
30	20250121	120703	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10540	-80	5	-0.75	4198493560	398606	51.27	10620	10620	10500	13800	7440	10620	10532.94	9.87	0	-60638	10706	10662	10586	10542	10466	10685	10565	32972	3180	0	8490	10	1	478921993	50478	0.00	0.00	12	0.08	0.00	0.00	12938	20240307	-18.53	10270	20250109	2.63	10700	-1.50	20250107	10270	2.63	20250109	12960	-18.67	20240307	10270	2.63	20250109	0.02	N	088980	0	32972 억		47263033	N	N	337	N	00	N
31	20250121	110637	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10510	-110	5	-1.04	3372049890	320115	41.18	10620	10620	10510	13800	7440	10620	10533.87	9.87	0	-74190	10706	10662	10586	10542	10466	10685	10565	32972	3180	0	8490	10	1	478921993	50335	0.00	0.00	12	0.07	0.00	0.00	12938	20240307	-18.77	10270	20250109	2.34	10700	-1.78	20250107	10270	2.34	20250109	12960	-18.90	20240307	10270	2.34	20250109	0.02	N	088980	0	32972 억		47263033	N	N	337	N	00	N
32	20250121	100633	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10540	-80	5	-0.75	1966562500	186459	23.99	10620	10620	10520	13800	7440	10620	10546.89	9.87	0	-63454	10706	10662	10586	10542	10466	10685	10565	32972	3180	0	8490	10	1	478921993	50478	0.00	0.00	12	0.04	0.00	0.00	12938	20240307	-18.53	10270	20250109	2.63	10700	-1.50	20250107	10270	2.63	20250109	12960	-18.67	20240307	10270	2.63	20250109	0.02	N	088980	0	32972 억		47263033	N	N	337	N	00	N
33	20250121	090713	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10570	-50	5	-0.47	192391180	18178	2.34	10620	10620	10560	13800	7440	10620	10583.74	9.87	0	-7582	10706	10662	10586	10542	10466	10685	10565	32972	3180	0	8490	10	1	478921993	50622	0.00	0.00	12	0.00	0.00	0.00	12938	20240307	-18.30	10270	20250109	2.92	10700	-1.21	20250107	10270	2.92	20250109	12960	-18.44	20240307	10270	2.92	20250109	0.02	N	088980	0	32972 억		47263033	N	N	337	N	00	N
34	20250120	160709	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10620	10	2	0.09	8212830170	777132	108.32	10580	10630	10510	13790	7430	10610	10568.11	9.90	0	51649	10750	10680	10630	10560	10510	10655	10535	32972	3180	0	8480	10	1	478921993	50862	0.00	0.00	12	0.16	0.00	0.00	12938	20240307	-17.92	10270	20250109	3.41	10700	-0.75	20250107	10270	3.41	20250109	12960	-18.06	20240307	10270	3.41	20250109	0.02	N	088980	0	32972 억		47408376	N	N	337	N	00	N
35	20250120	150712	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10620	10	2	0.09	7930211570	750514	104.61	10580	10630	10510	13790	7430	10610	10566.37	9.90	0	45836	10750	10680	10630	10560	10510	10655	10535	32972	3180	0	8480	10	1	478921993	50862	0.00	0.00	12	0.16	0.00	0.00	12938	20240307	-17.92	10270	20250109	3.41	10700	-0.75	20250107	10270	3.41	20250109	12960	-18.06	20240307	10270	3.41	20250109	0.02	N	088980	0	32972 억		47408376	N	N	2086	N	00	N
36	20250120	140709	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10610	0	3	0.00	6775094520	641714	89.44	10580	10620	10510	13790	7430	10610	10557.81	9.90	0	53317	10750	10680	10630	10560	10510	10655	10535	32972	3180	0	8480	10	1	478921993	50814	0.00	0.00	12	0.13	0.00	0.00	12938	20240307	-17.99	10270	20250109	3.31	10700	-0.84	20250107	10270	3.31	20250109	12960	-18.13	20240307	10270	3.31	20250109	0.02	N	088980	0	32972 억		47408376	N	N	2086	N	00	N
37	20250120	130709	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10530	-80	5	-0.75	4514103250	427851	59.63	10580	10610	10510	13790	7430	10610	10550.64	9.90	0	-25784	10750	10680	10630	10560	10510	10655	10535	32972	3180	0	8480	10	1	478921993	50430	0.00	0.00	12	0.09	0.00	0.00	12938	20240307	-18.61	10270	20250109	2.53	10700	-1.59	20250107	10270	2.53	20250109	12960	-18.75	20240307	10270	2.53	20250109	0.02	N	088980	0	32972 억		47408376	N	N	2086	N	00	N
38	20250120	120711	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10520	-90	5	-0.85	3625828270	343498	47.88	10580	10610	10510	13790	7430	10610	10555.60	9.90	0	-26176	10750	10680	10630	10560	10510	10655	10535	32972	3180	0	8480	10	1	478921993	50383	0.00	0.00	12	0.07	0.00	0.00	12938	20240307	-18.69	10270	20250109	2.43	10700	-1.68	20250107	10270	2.43	20250109	12960	-18.83	20240307	10270	2.43	20250109	0.02	N	088980	0	32972 억		47408376	N	N	2086	N	00	N
39	20250120	110712	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10550	-60	5	-0.57	2910537130	275632	38.42	10580	10610	10510	13790	7430	10610	10559.50	9.90	0	-16328	10750	10680	10630	10560	10510	10655	10535	32972	3180	0	8480	10	1	478921993	50526	0.00	0.00	12	0.06	0.00	0.00	12938	20240307	-18.46	10270	20250109	2.73	10700	-1.40	20250107	10270	2.73	20250109	12960	-18.60	20240307	10270	2.73	20250109	0.02	N	088980	0	32972 억		47408376	N	N	2086	N	00	N
40	20250120	100711	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10560	-50	5	-0.47	1767427140	167293	23.32	10580	10610	10510	13790	7430	10610	10564.86	9.90	0	8179	10750	10680	10630	10560	10510	10655	10535	32972	3180	0	8480	10	1	478921993	50574	0.00	0.00	12	0.03	0.00	0.00	12938	20240307	-18.38	10270	20250109	2.82	10700	-1.31	20250107	10270	2.82	20250109	12960	-18.52	20240307	10270	2.82	20250109	0.02	N	088980	0	32972 억		47408376	N	N	2086	N	00	N
41	20250120	090712	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10550	-60	5	-0.57	355103130	33661	4.69	10580	10600	10510	13790	7430	10610	10549.39	9.90	0	-11195	10750	10680	10630	10560	10510	10655	10535	32972	3180	0	8480	10	1	478921993	50526	0.00	0.00	12	0.01	0.00	0.00	12938	20240307	-18.46	10270	20250109	2.73	10700	-1.40	20250107	10270	2.73	20250109	12960	-18.60	20240307	10270	2.73	20250109	0.02	N	088980	0	32972 억		47408376	N	N	2086	N	00	N
42	20250117	160709	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10610	-10	5	-0.09	7594139360	715037	101.88	10620	10700	10580	13800	7440	10620	10620.63	9.94	0	6055	10740	10680	10610	10550	10480	10685	10555	32972	3180	0	8490	10	1	478921993	50814	0.00	0.00	12	0.15	0.00	0.00	12938	20240307	-17.99	10270	20250109	3.31	10700	0.00	20250107	10270	3.31	20250109	12960	-18.13	20240307	10270	3.31	20250109	0.02	N	088980	0	32972 억		47614450	N	N	2086	N	00	N
43	20250117	150711	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10620	0	3	0.00	7149422870	673127	95.90	10620	10700	10580	13800	7440	10620	10621.21	9.94	0	1597	10740	10680	10610	10550	10480	10685	10555	32972	3180	0	8490	10	1	478921993	50862	0.00	0.00	12	0.14	0.00	0.00	12938	20240307	-17.92	10270	20250109	3.41	10700	0.00	20250107	10270	3.41	20250109	12960	-18.06	20240307	10270	3.41	20250109	0.02	N	088980	0	32972 억		47614450	N	N	5233	N	00	N
44	20250117	140711	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10630	10	2	0.09	6143584240	578383	82.41	10620	10700	10580	13800	7440	10620	10622.00	9.94	0	20636	10740	10680	10610	10550	10480	10685	10555	32972	3180	0	8490	10	1	478921993	50909	0.00	0.00	12	0.12	0.00	0.00	12938	20240307	-17.84	10270	20250109	3.51	10700	0.00	20250107	10270	3.51	20250109	12960	-17.98	20240307	10270	3.51	20250109	0.02	N	088980	0	32972 억		47614450	N	N	5233	N	00	N
45	20250117	130709	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10590	-30	5	-0.28	4860532150	457380	65.17	10620	10700	10580	13800	7440	10620	10626.90	9.94	0	-22959	10740	10680	10610	10550	10480	10685	10555	32972	3180	0	8490	10	1	478921993	50718	0.00	0.00	12	0.10	0.00	0.00	12938	20240307	-18.15	10270	20250109	3.12	10700	0.00	20250107	10270	3.12	20250109	12960	-18.29	20240307	10270	3.12	20250109	0.02	N	088980	0	32972 억		47614450	N	N	5233	N	00	N
46	20250117	120711	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10580	-40	5	-0.38	4119362380	387377	55.19	10620	10700	10580	13800	7440	10620	10633.99	9.94	0	-9879	10740	10680	10610	10550	10480	10685	10555	32972	3180	0	8490	10	1	478921993	50670	0.00	0.00	12	0.08	0.00	0.00	12938	20240307	-18.23	10270	20250109	3.02	10700	0.00	20250107	10270	3.02	20250109	12960	-18.36	20240307	10270	3.02	20250109	0.02	N	088980	0	32972 억		47614450	N	N	5233	N	00	N
47	20250117	110709	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10620	0	3	0.00	2887728660	271220	38.64	10620	10700	10600	13800	7440	10620	10647.18	9.94	0	5158	10740	10680	10610	10550	10480	10685	10555	32972	3180	0	8490	10	1	478921993	50862	0.00	0.00	12	0.06	0.00	0.00	12938	20240307	-17.92	10270	20250109	3.41	10700	0.00	20250107	10270	3.41	20250109	12960	-18.06	20240307	10270	3.41	20250109	0.02	N	088980	0	32972 억		47614450	N	N	5233	N	00	N
48	20250117	100711	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10650	30	2	0.28	1960247710	183960	26.21	10620	10700	10600	13800	7440	10620	10655.84	9.94	0	16391	10740	10680	10610	10550	10480	10685	10555	32972	3180	0	8490	10	1	478921993	51005	0.00	0.00	12	0.04	0.00	0.00	12938	20240307	-17.68	10270	20250109	3.70	10700	0.00	20250107	10270	3.70	20250109	12960	-17.82	20240307	10270	3.70	20250109	0.02	N	088980	0	32972 억		47614450	N	N	5233	N	00	N
49	20250117	090711	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10650	30	2	0.28	208393560	19612	2.79	10620	10660	10600	13800	7440	10620	10625.82	9.94	0	7676	10740	10680	10610	10550	10480	10685	10555	32972	3180	0	8490	10	1	478921993	51005	0.00	0.00	12	0.00	0.00	0.00	12938	20240307	-17.68	10270	20250109	3.70	10700	-0.47	20250107	10270	3.70	20250109	12960	-17.82	20240307	10270	3.70	20250109	0.02	N	088980	0	32972 억		47614450	N	N	5233	N	00	N
50	20250116	160705	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10620	0	3	0.00	7451983970	701654	76.98	10620	10670	10540	13800	7440	10620	10620.60	9.85	0	-26793	10806	10712	10566	10472	10326	10760	10520	32972	3180	0	8490	10	1	478921993	50862	0.00	0.00	12	0.15	0.00	0.00	12938	20240307	-17.92	10270	20250109	3.41	10700	-0.75	20250107	10270	3.41	20250109	12960	-18.06	20240307	10270	3.41	20250109	0.02	N	088980	0	32972 억		47196389	N	N	5233	N	00	N
51	20250116	150634	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10630	10	2	0.09	6861260210	646025	70.88	10620	10670	10540	13800	7440	10620	10620.73	9.85	0	-13592	10806	10712	10566	10472	10326	10760	10520	32972	3180	0	8490	10	1	478921993	50909	0.00	0.00	12	0.13	0.00	0.00	12938	20240307	-17.84	10270	20250109	3.51	10700	-0.65	20250107	10270	3.51	20250109	12960	-17.98	20240307	10270	3.51	20250109	0.02	N	088980	0	32972 억		47196389	N	N	1006	N	00	N
52	20250116	140709	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10640	20	2	0.19	5884426260	554172	60.80	10620	10670	10540	13800	7440	10620	10618.41	9.85	0	-1787	10806	10712	10566	10472	10326	10760	10520	32972	3180	0	8490	10	1	478921993	50957	0.00	0.00	12	0.12	0.00	0.00	12938	20240307	-17.76	10270	20250109	3.60	10700	-0.56	20250107	10270	3.60	20250109	12960	-17.90	20240307	10270	3.60	20250109	0.02	N	088980	0	32972 억		47196389	N	N	1006	N	00	N
53	20250116	130708	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10650	30	2	0.28	5016811040	472698	51.86	10620	10650	10540	13800	7440	10620	10613.14	9.85	0	2324	10806	10712	10566	10472	10326	10760	10520	32972	3180	0	8490	10	1	478921993	51005	0.00	0.00	12	0.10	0.00	0.00	12938	20240307	-17.68	10270	20250109	3.70	10700	-0.47	20250107	10270	3.70	20250109	12960	-17.82	20240307	10270	3.70	20250109	0.02	N	088980	0	32972 억		47196389	N	N	1006	N	00	N
54	20250116	120708	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10640	20	2	0.19	4211454060	396924	43.55	10620	10650	10540	13800	7440	10620	10610.23	9.85	0	1703	10806	10712	10566	10472	10326	10760	10520	32972	3180	0	8490	10	1	478921993	50957	0.00	0.00	12	0.08	0.00	0.00	12938	20240307	-17.76	10270	20250109	3.60	10700	-0.56	20250107	10270	3.60	20250109	12960	-17.90	20240307	10270	3.60	20250109	0.02	N	088980	0	32972 억		47196389	N	N	1006	N	00	N
55	20250116	110709	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10620	0	3	0.00	3522855360	332087	36.44	10620	10650	10540	13800	7440	10620	10608.23	9.85	0	-13661	10806	10712	10566	10472	10326	10760	10520	32972	3180	0	8490	10	1	478921993	50862	0.00	0.00	12	0.07	0.00	0.00	12938	20240307	-17.92	10270	20250109	3.41	10700	-0.75	20250107	10270	3.41	20250109	12960	-18.06	20240307	10270	3.41	20250109	0.02	N	088980	0	32972 억		47196389	N	N	1006	N	00	N
56	20250116	100709	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10620	0	3	0.00	2222928130	209533	22.99	10620	10650	10540	13800	7440	10620	10608.96	9.85	0	-34780	10806	10712	10566	10472	10326	10760	10520	32972	3180	0	8490	10	1	478921993	50862	0.00	0.00	12	0.04	0.00	0.00	12938	20240307	-17.92	10270	20250109	3.41	10700	-0.75	20250107	10270	3.41	20250109	12960	-18.06	20240307	10270	3.41	20250109	0.02	N	088980	0	32972 억		47196389	N	N	1006	N	00	N
57	20250116	090710	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10600	-20	5	-0.19	507009490	47851	5.25	10620	10620	10540	13800	7440	10620	10595.59	9.85	0	-9097	10806	10712	10566	10472	10326	10760	10520	32972	3180	0	8490	10	1	478921993	50766	0.00	0.00	12	0.01	0.00	0.00	12938	20240307	-18.07	10270	20250109	3.21	10700	-0.93	20250107	10270	3.21	20250109	12960	-18.21	20240307	10270	3.21	20250109	0.02	N	088980	0	32972 억		47196389	N	N	1006	N	00	N
58	20250115	160706	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10620	200	2	1.92	9618481230	910929	157.89	10420	10660	10420	13540	7300	10420	10558.90	10.17	0	172475	10493	10456	10413	10376	10333	10435	10355	32972	3120	0	8330	10	1	478921993	50862	0.00	0.00	12	0.19	0.00	0.00	12938	20240307	-17.92	10270	20250109	3.41	10700	-0.75	20250107	10270	3.41	20250109	12960	-18.06	20240307	10270	3.41	20250109	0.02	N	088980	0	32972 억		48715489	N	N	1006	N	00	N
59	20250115	150707	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10640	220	2	2.11	8902796220	843633	146.22	10420	10640	10420	13540	7300	10420	10552.93	10.17	0	157496	10493	10456	10413	10376	10333	10435	10355	32972	3120	0	8330	10	1	478921993	50957	0.00	0.00	12	0.18	0.00	0.00	12938	20240307	-17.76	10270	20250109	3.60	10700	-0.56	20250107	10270	3.60	20250109	12960	-17.90	20240307	10270	3.60	20250109	0.02	N	088980	0	32972 억		48715489	N	N	249	N	00	N
60	20250115	140702	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10590	170	2	1.63	6796055410	645111	111.81	10420	10590	10420	13540	7300	10420	10534.71	10.17	0	131079	10493	10456	10413	10376	10333	10435	10355	32972	3120	0	8330	10	1	478921993	50718	0.00	0.00	12	0.13	0.00	0.00	12938	20240307	-18.15	10270	20250109	3.12	10700	-1.03	20250107	10270	3.12	20250109	12960	-18.29	20240307	10270	3.12	20250109	0.02	N	088980	0	32972 억		48715489	N	N	249	N	00	N
61	20250115	130707	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10550	130	2	1.25	5744915430	545647	94.57	10420	10570	10420	13540	7300	10420	10528.63	10.17	0	114734	10493	10456	10413	10376	10333	10435	10355	32972	3120	0	8330	10	1	478921993	50526	0.00	0.00	12	0.11	0.00	0.00	12938	20240307	-18.46	10270	20250109	2.73	10700	-1.40	20250107	10270	2.73	20250109	12960	-18.60	20240307	10270	2.73	20250109	0.02	N	088980	0	32972 억		48715489	N	N	249	N	00	N
62	20250115	120657	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10560	140	2	1.34	4871372410	462854	80.22	10420	10570	10420	13540	7300	10420	10524.64	10.17	0	101227	10493	10456	10413	10376	10333	10435	10355	32972	3120	0	8330	10	1	478921993	50574	0.00	0.00	12	0.10	0.00	0.00	12938	20240307	-18.38	10270	20250109	2.82	10700	-1.31	20250107	10270	2.82	20250109	12960	-18.52	20240307	10270	2.82	20250109	0.02	N	088980	0	32972 억		48715489	N	N	249	N	00	N
63	20250115	110707	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10540	120	2	1.15	3751755290	356754	61.83	10420	10570	10420	13540	7300	10420	10516.37	10.17	0	84605	10493	10456	10413	10376	10333	10435	10355	32972	3120	0	8330	10	1	478921993	50478	0.00	0.00	12	0.07	0.00	0.00	12938	20240307	-18.53	10270	20250109	2.63	10700	-1.50	20250107	10270	2.63	20250109	12960	-18.67	20240307	10270	2.63	20250109	0.02	N	088980	0	32972 억		48715489	N	N	249	N	00	N
64	20250115	100707	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10530	110	2	1.06	2293786390	218278	37.83	10420	10570	10420	13540	7300	10420	10508.56	10.17	0	47570	10493	10456	10413	10376	10333	10435	10355	32972	3120	0	8330	10	1	478921993	50430	0.00	0.00	12	0.05	0.00	0.00	12938	20240307	-18.61	10270	20250109	2.53	10700	-1.59	20250107	10270	2.53	20250109	12960	-18.75	20240307	10270	2.53	20250109	0.02	N	088980	0	32972 억		48715489	N	N	249	N	00	N
65	20250115	090710	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10450	30	2	0.29	237413180	22763	3.95	10420	10450	10420	13540	7300	10420	10429.78	10.17	0	12027	10493	10456	10413	10376	10333	10435	10355	32972	3120	0	8330	10	1	478921993	50047	0.00	0.00	12	0.00	0.00	0.00	12938	20240307	-19.23	10270	20250109	1.75	10700	-2.34	20250107	10270	1.75	20250109	12960	-19.37	20240307	10270	1.75	20250109	0.02	N	088980	0	32972 억		48715489	N	N	249	N	00	N
66	20250114	160653	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10420	-20	5	-0.19	5702190180	547140	45.90	10440	10450	10370	13570	7310	10440	10421.81	10.20	0	69636	10553	10496	10383	10326	10213	10525	10355	32972	3130	0	8350	10	1	478921993	49904	0.00	0.00	12	0.11	0.00	0.00	12938	20240307	-19.46	10270	20250109	1.46	10700	-2.62	20250107	10270	1.46	20250109	12960	-19.60	20240307	10270	1.46	20250109	0.02	N	088980	0	32972 억		48863359	N	N	249	N	00	N
67	20250114	150704	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10440	0	3	0.00	5325921210	511068	42.88	10440	10450	10370	13570	7310	10440	10421.16	10.20	0	76769	10553	10496	10383	10326	10213	10525	10355	32972	3130	0	8350	10	1	478921993	49999	0.00	0.00	12	0.11	0.00	0.00	12938	20240307	-19.31	10270	20250109	1.66	10700	-2.43	20250107	10270	1.66	20250109	12960	-19.44	20240307	10270	1.66	20250109	0.02	N	088980	0	32972 억		48863359	N	N	1204	N	00	N
68	20250114	140703	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10430	-10	5	-0.10	4521847640	434043	36.41	10440	10440	10370	13570	7310	10440	10417.97	10.20	0	78704	10553	10496	10383	10326	10213	10525	10355	32972	3130	0	8350	10	1	478921993	49952	0.00	0.00	12	0.09	0.00	0.00	12938	20240307	-19.38	10270	20250109	1.56	10700	-2.52	20250107	10270	1.56	20250109	12960	-19.52	20240307	10270	1.56	20250109	0.02	N	088980	0	32972 억		48863359	N	N	1204	N	00	N
69	20250114	130703	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10440	0	3	0.00	3918574540	376191	31.56	10440	10440	10370	13570	7310	10440	10416.45	10.20	0	73356	10553	10496	10383	10326	10213	10525	10355	32972	3130	0	8350	10	1	478921993	49999	0.00	0.00	12	0.08	0.00	0.00	12938	20240307	-19.31	10270	20250109	1.66	10700	-2.43	20250107	10270	1.66	20250109	12960	-19.44	20240307	10270	1.66	20250109	0.02	N	088980	0	32972 억		48863359	N	N	1204	N	00	N
70	20250114	120700	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10440	0	3	0.00	3236789160	310839	26.08	10440	10440	10370	13570	7310	10440	10413.07	10.20	0	64634	10553	10496	10383	10326	10213	10525	10355	32972	3130	0	8350	10	1	478921993	49999	0.00	0.00	12	0.06	0.00	0.00	12938	20240307	-19.31	10270	20250109	1.66	10700	-2.43	20250107	10270	1.66	20250109	12960	-19.44	20240307	10270	1.66	20250109	0.02	N	088980	0	32972 억		48863359	N	N	1204	N	00	N
71	20250114	110701	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10430	-10	5	-0.10	2532890940	243371	20.42	10440	10440	10370	13570	7310	10440	10407.53	10.20	0	54513	10553	10496	10383	10326	10213	10525	10355	32972	3130	0	8350	10	1	478921993	49952	0.00	0.00	12	0.05	0.00	0.00	12938	20240307	-19.38	10270	20250109	1.56	10700	-2.52	20250107	10270	1.56	20250109	12960	-19.52	20240307	10270	1.56	20250109	0.02	N	088980	0	32972 억		48863359	N	N	1204	N	00	N
72	20250114	100659	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10440	0	3	0.00	1792538590	172353	14.46	10440	10440	10370	13570	7310	10440	10400.39	10.20	0	44291	10553	10496	10383	10326	10213	10525	10355	32972	3130	0	8350	10	1	478921993	49999	0.00	0.00	12	0.04	0.00	0.00	12938	20240307	-19.31	10270	20250109	1.66	10700	-2.43	20250107	10270	1.66	20250109	12960	-19.44	20240307	10270	1.66	20250109	0.02	N	088980	0	32972 억		48863359	N	N	1204	N	00	N
73	20250114	090702	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10410	-30	5	-0.29	164240660	15773	1.32	10440	10440	10380	13570	7310	10440	10412.77	10.20	0	-1058	10553	10496	10383	10326	10213	10525	10355	32972	3130	0	8350	10	1	478921993	49856	0.00	0.00	12	0.00	0.00	0.00	12938	20240307	-19.54	10270	20250109	1.36	10700	-2.71	20250107	10270	1.36	20250109	12960	-19.68	20240307	10270	1.36	20250109	0.02	N	088980	0	32972 억		48863359	N	N	1204	N	00	N
74	20250113	160653	55	20.00	KOSPI	신저가	인프라투용	N	N	N	Y	40	N	10440	80	2	0.77	12307202210	1191249	133.14	10360	10440	10270	13460	7260	10360	10331.21	9.90	0	59786	10506	10432	10396	10322	10286	10415	10305	32972	3100	0	8280	10	1	478921993	49999	0.00	0.00	12	0.25	0.00	0.00	12938	20240307	-19.31	10270	20250113	1.66	10700	-2.43	20250107	10270	1.66	20250113	12960	-19.44	20240307	10270	1.66	20250113	0.02	N	088980	0	32972 억		47436412	N	N	1204	N	00	N
75	20250113	150657	55	20.00	KOSPI	신저가	인프라투용	N	N	N	Y	40	N	10420	60	2	0.58	11819770950	1144527	127.91	10360	10430	10270	13460	7260	10360	10327.20	9.90	0	68431	10506	10432	10396	10322	10286	10415	10305	32972	3100	0	8280	10	1	478921993	49904	0.00	0.00	12	0.24	0.00	0.00	12938	20240307	-19.46	10270	20250113	1.46	10700	-2.62	20250107	10270	1.46	20250113	12960	-19.60	20240307	10270	1.46	20250113	0.02	N	088980	0	32972 억		47436412	N	N	3793	N	00	N
76	20250113	140648	55	20.00	KOSPI	신저가	인프라투용	N	N	N	Y	40	N	10370	10	2	0.10	10014097960	970949	108.51	10360	10390	10270	13460	7260	10360	10313.71	9.90	0	49986	10506	10432	10396	10322	10286	10415	10305	32972	3100	0	8280	10	1	478921993	49664	0.00	0.00	12	0.20	0.00	0.00	12938	20240307	-19.85	10270	20250113	0.97	10700	-3.08	20250107	10270	0.97	20250113	12960	-19.98	20240307	10270	0.97	20250113	0.02	N	088980	0	32972 억		47436412	N	N	3793	N	00	N
77	20250113	130647	55	20.00	KOSPI	신저가	인프라투용	N	N	N	Y	40	N	10360	0	3	0.00	9120232690	884721	98.88	10360	10390	10270	13460	7260	10360	10308.58	9.90	0	52406	10506	10432	10396	10322	10286	10415	10305	32972	3100	0	8280	10	1	478921993	49616	0.00	0.00	12	0.18	0.00	0.00	12938	20240307	-19.93	10270	20250113	0.88	10700	-3.18	20250107	10270	0.88	20250113	12960	-20.06	20240307	10270	0.88	20250113	0.02	N	088980	0	32972 억		47436412	N	N	3793	N	00	N
78	20250113	120649	55	20.00	KOSPI	신저가	인프라투용	N	N	N	Y	40	N	10360	0	3	0.00	8256908210	801417	89.57	10360	10390	10270	13460	7260	10360	10302.86	9.90	0	59463	10506	10432	10396	10322	10286	10415	10305	32972	3100	0	8280	10	1	478921993	49616	0.00	0.00	12	0.17	0.00	0.00	12938	20240307	-19.93	10270	20250113	0.88	10700	-3.18	20250107	10270	0.88	20250113	12960	-20.06	20240307	10270	0.88	20250113	0.02	N	088980	0	32972 억		47436412	N	N	3793	N	00	N
79	20250113	110648	55	20.00	KOSPI	신저가	인프라투용	N	N	N	Y	40	N	10370	10	2	0.10	7157521590	695391	77.72	10360	10390	10270	13460	7260	10360	10292.77	9.90	0	46959	10506	10432	10396	10322	10286	10415	10305	32972	3100	0	8280	10	1	478921993	49664	0.00	0.00	12	0.15	0.00	0.00	12938	20240307	-19.85	10270	20250113	0.97	10700	-3.08	20250107	10270	0.97	20250113	12960	-19.98	20240307	10270	0.97	20250113	0.02	N	088980	0	32972 억		47436412	N	N	3793	N	00	N
80	20250113	100647	55	20.00	KOSPI	신저가	인프라투용	N	N	N	Y	40	N	10280	-80	5	-0.77	4387301490	426497	47.67	10360	10370	10270	13460	7260	10360	10286.77	9.90	0	-17821	10506	10432	10396	10322	10286	10415	10305	32972	3100	0	8280	10	1	478921993	49233	0.00	0.00	12	0.09	0.00	0.00	12938	20240307	-20.54	10270	20250113	0.10	10700	-3.93	20250107	10270	0.10	20250113	12960	-20.68	20240307	10270	0.10	20250113	0.02	N	088980	0	32972 억		47436412	N	N	3793	N	00	N
81	20250113	090652	55	20.00	KOSPI	신저가	인프라투용	N	N	N	Y	40	N	10280	-80	5	-0.77	621193170	60170	6.72	10360	10370	10270	13460	7260	10360	10323.77	9.90	0	-9788	10506	10432	10396	10322	10286	10415	10305	32972	3100	0	8280	10	1	478921993	49233	0.00	0.00	12	0.01	0.00	0.00	12938	20240307	-20.54	10270	20250113	0.10	10700	-3.93	20250107	10270	0.10	20250113	12960	-20.68	20240307	10270	0.10	20250113	0.02	N	088980	0	32972 억		47436412	N	N	3793	N	00	N
82	20250110	160635	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10360	-130	5	-1.24	9263623720	890772	44.57	10460	10470	10360	13630	7350	10490	10399.57	9.95	0	3081	10650	10570	10420	10340	10190	10495	10265	32972	3140	0	8390	10	1	478921993	49616	0.00	0.00	12	0.19	0.00	0.00	12938	20240307	-19.93	10270	20250109	0.88	10700	-3.18	20250107	10270	0.88	20250109	12960	-20.06	20240307	10270	0.88	20250109	0.01	N	088980	0	32972 억		47668443	N	N	3793	N	00	N
83	20250110	150642	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10390	-100	5	-0.95	7517506690	722400	36.14	10460	10470	10370	13630	7350	10490	10406.29	9.95	0	21844	10650	10570	10420	10340	10190	10495	10265	32972	3140	0	8390	10	1	478921993	49760	0.00	0.00	12	0.15	0.00	0.00	12938	20240307	-19.69	10270	20250109	1.17	10700	-2.90	20250107	10270	1.17	20250109	12960	-19.83	20240307	10270	1.17	20250109	0.01	N	088980	0	32972 억		47668443	N	N	10847	N	00	N
84	20250110	140646	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10410	-80	5	-0.76	5856124750	562578	28.15	10460	10470	10370	13630	7350	10490	10409.45	9.95	0	18375	10650	10570	10420	10340	10190	10495	10265	32972	3140	0	8390	10	1	478921993	49856	0.00	0.00	12	0.12	0.00	0.00	12938	20240307	-19.54	10270	20250109	1.36	10700	-2.71	20250107	10270	1.36	20250109	12960	-19.68	20240307	10270	1.36	20250109	0.01	N	088980	0	32972 억		47668443	N	N	10847	N	00	N
85	20250110	130643	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10410	-80	5	-0.76	4898914370	470583	23.55	10460	10470	10370	13630	7350	10490	10410.31	9.95	0	2085	10650	10570	10420	10340	10190	10495	10265	32972	3140	0	8390	10	1	478921993	49856	0.00	0.00	12	0.10	0.00	0.00	12938	20240307	-19.54	10270	20250109	1.36	10700	-2.71	20250107	10270	1.36	20250109	12960	-19.68	20240307	10270	1.36	20250109	0.01	N	088980	0	32972 억		47668443	N	N	10847	N	00	N
86	20250110	120644	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10400	-90	5	-0.86	4146171230	398201	19.92	10460	10470	10370	13630	7350	10490	10412.26	9.95	0	1421	10650	10570	10420	10340	10190	10495	10265	32972	3140	0	8390	10	1	478921993	49808	0.00	0.00	12	0.08	0.00	0.00	12938	20240307	-19.62	10270	20250109	1.27	10700	-2.80	20250107	10270	1.27	20250109	12960	-19.75	20240307	10270	1.27	20250109	0.01	N	088980	0	32972 억		47668443	N	N	10847	N	00	N
87	20250110	110644	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10400	-90	5	-0.86	3602617440	345920	17.31	10460	10470	10370	13630	7350	10490	10414.60	9.95	0	1778	10650	10570	10420	10340	10190	10495	10265	32972	3140	0	8390	10	1	478921993	49808	0.00	0.00	12	0.07	0.00	0.00	12938	20240307	-19.62	10270	20250109	1.27	10700	-2.80	20250107	10270	1.27	20250109	12960	-19.75	20240307	10270	1.27	20250109	0.01	N	088980	0	32972 억		47668443	N	N	10847	N	00	N
88	20250110	100641	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10420	-70	5	-0.67	2425472200	232963	11.66	10460	10470	10370	13630	7350	10490	10411.41	9.95	0	-7551	10650	10570	10420	10340	10190	10495	10265	32972	3140	0	8390	10	1	478921993	49904	0.00	0.00	12	0.05	0.00	0.00	12938	20240307	-19.46	10270	20250109	1.46	10700	-2.62	20250107	10270	1.46	20250109	12960	-19.60	20240307	10270	1.46	20250109	0.01	N	088980	0	32972 억		47668443	N	N	10847	N	00	N
89	20250110	090645	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10390	-100	5	-0.95	504243310	48395	2.42	10460	10470	10380	13630	7350	10490	10419.33	9.95	0	-12420	10650	10570	10420	10340	10190	10495	10265	32972	3140	0	8390	10	1	478921993	49760	0.00	0.00	12	0.01	0.00	0.00	12938	20240307	-19.69	10270	20250109	1.17	10700	-2.90	20250107	10270	1.17	20250109	12960	-19.83	20240307	10270	1.17	20250109	0.01	N	088980	0	32972 억		47668443	N	N	10847	N	00	N
90	20250109	160639	55	20.00	KOSPI	신저가	인프라투용	N	N	N	Y	40	N	10490	-10	5	-0.10	20666846920	1996102	137.16	10500	10500	10270	13650	7350	10500	10353.55	9.98	0	174716	10646	10572	10536	10462	10426	10555	10445	32972	3150	0	8400	10	1	478921993	50239	0.00	0.00	12	0.42	0.00	0.00	12938	20240307	-18.92	10270	20250109	2.14	10700	-1.96	20250107	10270	2.14	20250109	12960	-19.06	20240307	10270	2.14	20250109	0.01	N	088980	0	32972 억		47797685	N	N	10847	N	00	N
91	20250109	150642	55	20.00	KOSPI	신저가	인프라투용	N	N	N	Y	40	N	10430	-70	5	-0.67	19025792200	1839305	126.38	10500	10500	10270	13650	7350	10500	10344.01	9.98	0	176836	10646	10572	10536	10462	10426	10555	10445	32972	3150	0	8400	10	1	478921993	49952	0.00	0.00	12	0.38	0.00	0.00	12938	20240307	-19.38	10270	20250109	1.56	10700	-2.52	20250107	10270	1.56	20250109	12960	-19.52	20240307	10270	1.56	20250109	0.01	N	088980	0	32972 억		47797685	N	N	4659	N	00	N
92	20250109	140641	55	20.00	KOSPI	신저가	인프라투용	N	N	N	Y	40	N	10330	-170	5	-1.62	16760780080	1620788	111.37	10500	10500	10270	13650	7350	10500	10341.13	9.98	0	86539	10646	10572	10536	10462	10426	10555	10445	32972	3150	0	8400	10	1	478921993	49473	0.00	0.00	12	0.34	0.00	0.00	12938	20240307	-20.16	10270	20250109	0.58	10700	-3.46	20250107	10270	0.58	20250109	12960	-20.29	20240307	10270	0.58	20250109	0.01	N	088980	0	32972 억		47797685	N	N	4659	N	00	N
93	20250109	130641	55	20.00	KOSPI	신저가	인프라투용	N	N	N	Y	40	N	10320	-180	5	-1.71	14668271670	1417846	97.42	10500	10500	10270	13650	7350	10500	10345.46	9.98	0	84506	10646	10572	10536	10462	10426	10555	10445	32972	3150	0	8400	10	1	478921993	49425	0.00	0.00	12	0.30	0.00	0.00	12938	20240307	-20.23	10270	20250109	0.49	10700	-3.55	20250107	10270	0.49	20250109	12960	-20.37	20240307	10270	0.49	20250109	0.01	N	088980	0	32972 억		47797685	N	N	4659	N	00	N
94	20250109	120640	55	20.00	KOSPI	신저가	인프라투용	N	N	N	Y	40	N	10340	-160	5	-1.52	12887550750	1245439	85.58	10500	10500	10270	13650	7350	10500	10347.80	9.98	0	81853	10646	10572	10536	10462	10426	10555	10445	32972	3150	0	8400	10	1	478921993	49521	0.00	0.00	12	0.26	0.00	0.00	12938	20240307	-20.08	10270	20250109	0.68	10700	-3.36	20250107	10270	0.68	20250109	12960	-20.22	20240307	10270	0.68	20250109	0.01	N	088980	0	32972 억		47797685	N	N	4659	N	00	N
95	20250109	110643	55	20.00	KOSPI	신저가	인프라투용	N	N	N	Y	40	N	10350	-150	5	-1.43	11463767920	1107760	76.12	10500	10500	10270	13650	7350	10500	10348.60	9.98	0	77751	10646	10572	10536	10462	10426	10555	10445	32972	3150	0	8400	10	1	478921993	49568	0.00	0.00	12	0.23	0.00	0.00	12938	20240307	-20.00	10270	20250109	0.78	10700	-3.27	20250107	10270	0.78	20250109	12960	-20.14	20240307	10270	0.78	20250109	0.01	N	088980	0	32972 억		47797685	N	N	4659	N	00	N
96	20250109	100641	55	20.00	KOSPI	신저가	인프라투용	N	N	N	Y	40	N	10330	-170	5	-1.62	9067579850	876211	60.21	10500	10500	10270	13650	7350	10500	10348.63	9.98	0	23688	10646	10572	10536	10462	10426	10555	10445	32972	3150	0	8400	10	1	478921993	49473	0.00	0.00	12	0.18	0.00	0.00	12938	20240307	-20.16	10270	20250109	0.58	10700	-3.46	20250107	10270	0.58	20250109	12960	-20.29	20240307	10270	0.58	20250109	0.01	N	088980	0	32972 억		47797685	N	N	4659	N	00	N
97	20250109	090644	55	20.00	KOSPI	신저가	인프라투용	N	N	N	Y	40	N	10370	-130	5	-1.24	1571999390	150740	10.36	10500	10500	10360	13650	7350	10500	10428.55	9.98	0	-9699	10646	10572	10536	10462	10426	10555	10445	32972	3150	0	8400	10	1	478921993	49664	0.00	0.00	12	0.03	0.00	0.00	12938	20240307	-19.85	10360	20250109	0.10	10700	-3.08	20250107	10360	0.10	20250109	12960	-19.98	20240307	10360	0.10	20250109	0.01	N	088980	0	32972 억		47797685	N	N	4659	N	00	N
98	20250108	160635	55	20.00	KOSPI	신저가	인프라투용	N	N	N	Y	40	N	10500	-90	5	-0.85	15300890620	1451089	123.98	10590	10610	10500	13760	7420	10590	10544.43	10.02	0	67849	10743	10666	10623	10546	10503	10645	10525	32972	3170	0	8470	10	1	478921993	50287	0.00	0.00	12	0.30	0.00	0.00	12938	20240307	-18.84	10492	20240805	0.08	10700	-1.87	20250107	10500	0.00	20250108	12960	-18.98	20240307	10500	0.00	20250108	0.01	N	088980	0	32972 억		47965453	N	N	4659	N	00	N
99	20250108	150637	55	20.00	KOSPI	신저가	인프라투용	N	N	N	Y	40	N	10520	-70	5	-0.66	13415015880	1271552	108.64	10590	10610	10500	13760	7420	10590	10550.11	10.02	0	69453	10743	10666	10623	10546	10503	10645	10525	32972	3170	0	8470	10	1	478921993	50383	0.00	0.00	12	0.27	0.00	0.00	12938	20240307	-18.69	10492	20240805	0.27	10700	-1.68	20250107	10500	0.19	20250108	12960	-18.83	20240307	10500	0.19	20250108	0.01	N	088980	0	32972 억		47965453	N	N	335	N	00	N
100	20250108	140641	55	20.00	KOSPI	신저가	인프라투용	N	N	N	Y	40	N	10530	-60	5	-0.57	11457556450	1085371	92.73	10590	10610	10500	13760	7420	10590	10556.34	10.02	0	51639	10743	10666	10623	10546	10503	10645	10525	32972	3170	0	8470	10	1	478921993	50430	0.00	0.00	12	0.23	0.00	0.00	12938	20240307	-18.61	10492	20240805	0.36	10700	-1.59	20250107	10500	0.29	20250108	12960	-18.75	20240307	10500	0.29	20250108	0.01	N	088980	0	32972 억		47965453	N	N	335	N	00	N
101	20250108	130640	55	20.00	KOSPI	신저가	인프라투용	N	N	N	Y	40	N	10510	-80	5	-0.76	8432284510	797814	68.16	10590	10610	10510	13760	7420	10590	10569.23	10.02	0	34871	10743	10666	10623	10546	10503	10645	10525	32972	3170	0	8470	10	1	478921993	50335	0.00	0.00	12	0.17	0.00	0.00	12938	20240307	-18.77	10492	20240805	0.17	10700	-1.78	20250107	10510	0.00	20250108	12960	-18.90	20240307	10510	0.00	20250108	0.01	N	088980	0	32972 억		47965453	N	N	335	N	00	N
102	20250108	120636	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10570	-20	5	-0.19	5300199940	500756	42.78	10590	10610	10560	13760	7420	10590	10584.39	10.02	0	35331	10743	10666	10623	10546	10503	10645	10525	32972	3170	0	8470	10	1	478921993	50622	0.00	0.00	12	0.10	0.00	0.00	12938	20240307	-18.30	10492	20240805	0.74	10700	-1.21	20250107	10560	0.09	20250108	12960	-18.44	20240307	10510	0.57	20240805	0.01	N	088980	0	32972 억		47965453	N	N	335	N	00	N
103	20250108	110636	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10580	-10	5	-0.09	3510017780	331477	28.32	10590	10610	10580	13760	7420	10590	10589.02	10.02	0	46197	10743	10666	10623	10546	10503	10645	10525	32972	3170	0	8470	10	1	478921993	50670	0.00	0.00	12	0.07	0.00	0.00	12938	20240307	-18.23	10492	20240805	0.84	10700	-1.12	20250107	10580	0.00	20250108	12960	-18.36	20240307	10510	0.67	20240805	0.01	N	088980	0	32972 억		47965453	N	N	335	N	00	N
104	20250108	100638	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10580	-10	5	-0.09	1785364050	168582	14.40	10590	10610	10580	13760	7420	10590	10590.48	10.02	0	10285	10743	10666	10623	10546	10503	10645	10525	32972	3170	0	8470	10	1	478921993	50670	0.00	0.00	12	0.04	0.00	0.00	12938	20240307	-18.23	10492	20240805	0.84	10700	-1.12	20250107	10580	0.00	20250108	12960	-18.36	20240307	10510	0.67	20240805	0.01	N	088980	0	32972 억		47965453	N	N	335	N	00	N
105	20250108	090638	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10590	0	3	0.00	192665780	18188	1.55	10590	10610	10580	13760	7420	10590	10593.05	10.02	0	218	10743	10666	10623	10546	10503	10645	10525	32972	3170	0	8470	10	1	478921993	50718	0.00	0.00	12	0.00	0.00	0.00	12938	20240307	-18.15	10492	20240805	0.93	10700	-1.03	20250107	10580	0.09	20250108	12960	-18.29	20240307	10510	0.76	20240805	0.01	N	088980	0	32972 억		47965453	N	N	335	N	00	N
106	20250107	160633	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10590	-80	5	-0.75	12400956800	1168880	104.99	10670	10700	10580	13870	7470	10670	10609.27	10.05	0	-12010	10750	10710	10650	10610	10550	10730	10630	32972	3200	0	8530	10	1	478921993	50718	0.00	0.00	12	0.24	0.00	0.00	12938	20240307	-18.15	10492	20240805	0.93	10700	-1.03	20250107	10580	0.09	20250107	12960	-18.29	20240307	10510	0.76	20240805	0.01	N	088980	0	32972 억		48152557	N	N	335	N	00	N
107	20250107	150634	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10620	-50	5	-0.47	11854380830	1117323	100.36	10670	10700	10580	13870	7470	10670	10609.63	10.05	0	-11751	10750	10710	10650	10610	10550	10730	10630	32972	3200	0	8530	10	1	478921993	50862	0.00	0.00	12	0.23	0.00	0.00	12938	20240307	-17.92	10492	20240805	1.22	10700	-0.75	20250107	10580	0.38	20250107	12960	-18.06	20240307	10510	1.05	20240805	0.01	N	088980	0	32972 억		48152557	N	N	1083	N	00	N
108	20250107	140632	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10590	-80	5	-0.75	10531461010	992479	89.14	10670	10700	10580	13870	7470	10670	10611.27	10.05	0	-20656	10750	10710	10650	10610	10550	10730	10630	32972	3200	0	8530	10	1	478921993	50718	0.00	0.00	12	0.21	0.00	0.00	12938	20240307	-18.15	10492	20240805	0.93	10700	-1.03	20250107	10580	0.09	20250107	12960	-18.29	20240307	10510	0.76	20240805	0.01	N	088980	0	32972 억		48152557	N	N	1083	N	00	N
109	20250107	130632	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10600	-70	5	-0.66	9415138410	887098	79.68	10670	10700	10580	13870	7470	10670	10613.41	10.05	0	-24467	10750	10710	10650	10610	10550	10730	10630	32972	3200	0	8530	10	1	478921993	50766	0.00	0.00	12	0.19	0.00	0.00	12938	20240307	-18.07	10492	20240805	1.03	10700	-0.93	20250107	10580	0.19	20250107	12960	-18.21	20240307	10510	0.86	20240805	0.01	N	088980	0	32972 억		48152557	N	N	1083	N	00	N
110	20250107	120633	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10590	-80	5	-0.75	7766594170	731415	65.69	10670	10700	10580	13870	7470	10670	10618.59	10.05	0	-19469	10750	10710	10650	10610	10550	10730	10630	32972	3200	0	8530	10	1	478921993	50718	0.00	0.00	12	0.15	0.00	0.00	12938	20240307	-18.15	10492	20240805	0.93	10700	-1.03	20250107	10580	0.09	20250107	12960	-18.29	20240307	10510	0.76	20240805	0.01	N	088980	0	32972 억		48152557	N	N	1083	N	00	N
111	20250107	110629	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10600	-70	5	-0.66	5919390390	557067	50.04	10670	10700	10590	13870	7470	10670	10625.99	10.05	0	-12722	10750	10710	10650	10610	10550	10730	10630	32972	3200	0	8530	10	1	478921993	50766	0.00	0.00	12	0.12	0.00	0.00	12938	20240307	-18.07	10492	20240805	1.03	10700	-0.93	20250107	10590	0.09	20250107	12960	-18.21	20240307	10510	0.86	20240805	0.01	N	088980	0	32972 억		48152557	N	N	1083	N	00	N
112	20250107	100635	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10620	-50	5	-0.47	3066479350	288043	25.87	10670	10700	10610	13870	7470	10670	10645.91	10.05	0	-18009	10750	10710	10650	10610	10550	10730	10630	32972	3200	0	8530	10	1	478921993	50862	0.00	0.00	12	0.06	0.00	0.00	12938	20240307	-17.92	10492	20240805	1.22	10700	-0.75	20250107	10590	0.28	20250102	12960	-18.06	20240307	10510	1.05	20240805	0.01	N	088980	0	32972 억		48152557	N	N	1083	N	00	N
113	20250107	090635	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10690	20	2	0.19	391464290	36669	3.29	10670	10690	10670	13870	7470	10670	10675.62	10.05	0	10205	10750	10710	10650	10610	10550	10730	10630	32972	3200	0	8530	10	1	478921993	51197	0.00	0.00	12	0.01	0.00	0.00	12938	20240307	-17.38	10492	20240805	1.89	10690	0.00	20250106	10590	0.94	20250102	12960	-17.52	20240307	10510	1.71	20240805	0.01	N	088980	0	32972 억		48152557	N	N	1083	N	00	N
114	20250106	160626	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10670	50	2	0.47	11828115260	1113180	123.17	10620	10690	10590	13800	7440	10620	10625.54	10.08	0	-106002	10660	10640	10620	10600	10580	10650	10610	32972	3180	0	8490	10	1	478921993	51101	0.00	0.00	12	0.23	0.00	0.00	12938	20240307	-17.53	10492	20240805	1.70	10690	-0.19	20250106	10590	0.76	20250106	12960	-17.67	20240307	10510	1.52	20240805	0.01	N	088980	0	32972 억		48266660	N	N	1083	N	00	N
115	20250106	150627	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10680	60	2	0.56	11301687010	1063867	117.71	10620	10680	10590	13800	7440	10620	10623.23	10.08	0	-105627	10660	10640	10620	10600	10580	10650	10610	32972	3180	0	8490	10	1	478921993	51149	0.00	0.00	12	0.22	0.00	0.00	12938	20240307	-17.45	10492	20240805	1.79	10680	0.00	20250106	10590	0.85	20250106	12960	-17.59	20240307	10510	1.62	20240805	0.01	N	088980	0	32972 억		48266660	N	N	0	N	00	N
116	20250106	140626	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10630	10	2	0.09	9913173110	933567	103.29	10620	10660	10590	13800	7440	10620	10618.59	10.08	0	-156612	10660	10640	10620	10600	10580	10650	10610	32972	3180	0	8490	10	1	478921993	50909	0.00	0.00	12	0.19	0.00	0.00	12938	20240307	-17.84	10492	20240805	1.32	10660	-0.28	20250106	10590	0.38	20250106	12960	-17.98	20240307	10510	1.14	20240805	0.01	N	088980	0	32972 억		48266660	N	N	0	N	00	N
117	20250106	130623	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10610	-10	5	-0.09	8581669810	808229	89.43	10620	10660	10590	13800	7440	10620	10617.86	10.08	0	-150048	10660	10640	10620	10600	10580	10650	10610	32972	3180	0	8490	10	1	478921993	50814	0.00	0.00	12	0.17	0.00	0.00	12938	20240307	-17.99	10492	20240805	1.12	10660	-0.47	20250106	10590	0.19	20250106	12960	-18.13	20240307	10510	0.95	20240805	0.01	N	088980	0	32972 억		48266660	N	N	0	N	00	N
118	20250106	120622	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10600	-20	5	-0.19	7031668130	662098	73.26	10620	10660	10590	13800	7440	10620	10620.29	10.08	0	-131495	10660	10640	10620	10600	10580	10650	10610	32972	3180	0	8490	10	1	478921993	50766	0.00	0.00	12	0.14	0.00	0.00	12938	20240307	-18.07	10492	20240805	1.03	10660	-0.56	20250106	10590	0.09	20250106	12960	-18.21	20240307	10510	0.86	20240805	0.01	N	088980	0	32972 억		48266660	N	N	0	N	00	N
119	20250106	110622	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10610	-10	5	-0.09	5249396590	494232	54.68	10620	10660	10590	13800	7440	10620	10621.33	10.08	0	-116604	10660	10640	10620	10600	10580	10650	10610	32972	3180	0	8490	10	1	478921993	50814	0.00	0.00	12	0.10	0.00	0.00	12938	20240307	-17.99	10492	20240805	1.12	10660	-0.47	20250106	10590	0.19	20250106	12960	-18.13	20240307	10510	0.95	20240805	0.01	N	088980	0	32972 억		48266660	N	N	0	N	00	N
120	20250106	100622	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10620	0	3	0.00	3047060020	286701	31.72	10620	10660	10600	13800	7440	10620	10628.15	10.08	0	-80302	10660	10640	10620	10600	10580	10650	10610	32972	3180	0	8490	10	1	478921993	50862	0.00	0.00	12	0.06	0.00	0.00	12938	20240307	-17.92	10492	20240805	1.22	10660	-0.38	20250106	10590	0.28	20250102	12960	-18.06	20240307	10510	1.05	20240805	0.01	N	088980	0	32972 억		48266660	N	N	0	N	00	N
121	20250106	090619	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10640	20	2	0.19	470668570	44302	4.90	10620	10640	10620	13800	7440	10620	10624.63	10.08	0	1092	10660	10640	10620	10600	10580	10650	10610	32972	3180	0	8490	10	1	478921993	50957	0.00	0.00	12	0.01	0.00	0.00	12938	20240307	-17.76	10492	20240805	1.41	10650	-0.09	20250102	10590	0.47	20250102	12960	-17.90	20240307	10510	1.24	20240805	0.01	N	088980	0	32972 억		48266660	N	N	0	N	00	N
122	20250103	160618	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10620	20	2	0.19	9568380140	901881	95.96	10600	10640	10600	13780	7420	10600	10609.36	10.14	0	-287694	10673	10636	10613	10576	10553	10630	10570	32972	3180	0	8480	10	1	478921993	50862	0.00	0.00	12	0.19	0.00	0.00	12938	20240307	-17.92	10492	20240805	1.22	10650	-0.28	20250102	10590	0.28	20250102	12960	-18.06	20240307	10510	1.05	20240805	0.02	N	088980	0	32972 억		48561427	N	N	5375	N	00	N
123	20250103	150621	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10620	20	2	0.19	8985508700	846982	90.12	10600	10640	10600	13780	7420	10600	10608.85	10.14	0	-269859	10673	10636	10613	10576	10553	10630	10570	32972	3180	0	8480	10	1	478921993	50862	0.00	0.00	12	0.18	0.00	0.00	12938	20240307	-17.92	10492	20240805	1.22	10650	-0.28	20250102	10590	0.28	20250102	12960	-18.06	20240307	10510	1.05	20240805	0.02	N	088980	0	32972 억		48561427	N	N	5375	N	00	N
124	20250103	140620	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10600	0	3	0.00	7702010900	725973	77.25	10600	10640	10600	13780	7420	10600	10609.22	10.14	0	-225368	10673	10636	10613	10576	10553	10630	10570	32972	3180	0	8480	10	1	478921993	50766	0.00	0.00	12	0.15	0.00	0.00	12938	20240307	-18.07	10492	20240805	1.03	10650	-0.47	20250102	10590	0.09	20250102	12960	-18.21	20240307	10510	0.86	20240805	0.02	N	088980	0	32972 억		48561427	N	N	5375	N	00	N
125	20250103	130620	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10610	10	2	0.09	6402300720	603427	64.21	10600	10640	10600	13780	7420	10600	10609.90	10.14	0	-184706	10673	10636	10613	10576	10553	10630	10570	32972	3180	0	8480	10	1	478921993	50814	0.00	0.00	12	0.13	0.00	0.00	12938	20240307	-17.99	10492	20240805	1.12	10650	-0.38	20250102	10590	0.19	20250102	12960	-18.13	20240307	10510	0.95	20240805	0.02	N	088980	0	32972 억		48561427	N	N	5375	N	00	N
126	20250103	120618	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10610	10	2	0.09	5174287230	487628	51.88	10600	10640	10600	13780	7420	10600	10611.14	10.14	0	-145534	10673	10636	10613	10576	10553	10630	10570	32972	3180	0	8480	10	1	478921993	50814	0.00	0.00	12	0.10	0.00	0.00	12938	20240307	-17.99	10492	20240805	1.12	10650	-0.38	20250102	10590	0.19	20250102	12960	-18.13	20240307	10510	0.95	20240805	0.02	N	088980	0	32972 억		48561427	N	N	5375	N	00	N
127	20250103	110620	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10610	10	2	0.09	3929132120	370237	39.39	10600	10640	10600	13780	7420	10600	10612.48	10.14	0	-115787	10673	10636	10613	10576	10553	10630	10570	32972	3180	0	8480	10	1	478921993	50814	0.00	0.00	12	0.08	0.00	0.00	12938	20240307	-17.99	10492	20240805	1.12	10650	-0.38	20250102	10590	0.19	20250102	12960	-18.13	20240307	10510	0.95	20240805	0.02	N	088980	0	32972 억		48561427	N	N	5375	N	00	N
128	20250103	100617	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10620	20	2	0.19	2443792600	230275	24.50	10600	10640	10600	13780	7420	10600	10612.50	10.14	0	-80134	10673	10636	10613	10576	10553	10630	10570	32972	3180	0	8480	10	1	478921993	50862	0.00	0.00	12	0.05	0.00	0.00	12938	20240307	-17.92	10492	20240805	1.22	10650	-0.28	20250102	10590	0.28	20250102	12960	-18.06	20240307	10510	1.05	20240805	0.02	N	088980	0	32972 억		48561427	N	N	5375	N	00	N
129	20250103	090619	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10630	30	2	0.28	331551380	31229	3.32	10600	10630	10600	13780	7420	10600	10616.78	10.14	0	-7211	10673	10636	10613	10576	10553	10630	10570	32972	3180	0	8480	10	1	478921993	50909	0.00	0.00	12	0.01	0.00	0.00	12938	20240307	-17.84	10492	20240805	1.32	10650	-0.19	20250102	10590	0.38	20250102	12960	-17.98	20240307	10510	1.14	20240805	0.02	N	088980	0	32972 억		48561427	N	N	5375	N	00	N
130	20250102	160615	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10600	10	2	0.09	9960662080	937939	45.42	10600	10650	10590	13760	7420	10590	10619.74	10.22	0	-363312	10956	10772	10666	10482	10376	10720	10430	32972	3170	0	8470	10	1	478921993	50766	0.00	0.00	12	0.20	0.00	0.00	12938	20240307	-18.07	10492	20240805	1.03	10650	-0.47	20250102	10590	0.09	20250102	12960	-18.21	20240307	10510	0.86	20240805	0.02	N	088980	0	32972 억		48942987	N	N	5375	N	00	N
131	20250102	150616	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10610	20	2	0.19	9124632670	859091	41.60	10600	10650	10600	13760	7420	10590	10621.26	10.22	0	-311039	10956	10772	10666	10482	10376	10720	10430	32972	3170	0	8470	10	1	478921993	50814	0.00	0.00	12	0.18	0.00	0.00	12938	20240307	-17.99	10492	20240805	1.12	10650	-0.38	20250102	10600	0.09	20250102	12960	-18.13	20240307	10510	0.95	20240805	0.02	N	088980	0	32972 억		48942987	N	N	93	N	00	N
132	20250102	140613	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10610	20	2	0.19	8023976490	755358	36.58	10600	10650	10600	13760	7420	10590	10622.75	10.22	0	-260424	10956	10772	10666	10482	10376	10720	10430	32972	3170	0	8470	10	1	478921993	50814	0.00	0.00	12	0.16	0.00	0.00	12938	20240307	-17.99	10492	20240805	1.12	10650	-0.38	20250102	10600	0.09	20250102	12960	-18.13	20240307	10510	0.95	20240805	0.02	N	088980	0	32972 억		48942987	N	N	93	N	00	N
133	20250102	130613	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10620	30	2	0.28	6344223210	597000	28.91	10600	10650	10600	13760	7420	10590	10626.84	10.22	0	-212554	10956	10772	10666	10482	10376	10720	10430	32972	3170	0	8470	10	1	478921993	50862	0.00	0.00	12	0.12	0.00	0.00	12938	20240307	-17.92	10492	20240805	1.22	10650	-0.28	20250102	10600	0.19	20250102	12960	-18.06	20240307	10510	1.05	20240805	0.02	N	088980	0	32972 억		48942987	N	N	93	N	00	N
134	20250102	120612	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10630	40	2	0.38	4819517100	453388	21.96	10600	10650	10600	13760	7420	10590	10630.01	10.22	0	-143568	10956	10772	10666	10482	10376	10720	10430	32972	3170	0	8470	10	1	478921993	50909	0.00	0.00	12	0.09	0.00	0.00	12938	20240307	-17.84	10492	20240805	1.32	10650	-0.19	20250102	10600	0.28	20250102	12960	-17.98	20240307	10510	1.14	20240805	0.02	N	088980	0	32972 억		48942987	N	N	93	N	00	N
135	20250102	110604	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10640	50	2	0.47	3643896360	342774	16.60	10600	10650	10600	13760	7420	10590	10630.61	10.22	0	-116087	10956	10772	10666	10482	10376	10720	10430	32972	3170	0	8470	10	1	478921993	50957	0.00	0.00	12	0.07	0.00	0.00	12938	20240307	-17.76	10492	20240805	1.41	10650	-0.09	20250102	10600	0.38	20250102	12960	-17.90	20240307	10510	1.24	20240805	0.02	N	088980	0	32972 억		48942987	N	N	93	N	00	N
136	20250102	100610	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10640	50	2	0.47	690450460	65054	3.15	10600	10640	10600	13760	7420	10590	10613.50	10.22	0	-16475	10956	10772	10666	10482	10376	10720	10430	32972	3170	0	8470	10	1	478921993	50957	0.00	0.00	12	0.01	0.00	0.00	12938	20240307	-17.76	10492	20240805	1.41	10640	0.00	20250102	10600	0.38	20250102	12960	-17.90	20240307	10510	1.24	20240805	0.02	N	088980	0	32972 억		48942987	N	N	93	N	00	N
137	20250102	090605	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10590	0	3	0.00	0	0	0.00	0	0	0	13760	7420	10590	0.00	10.22	0	0	10956	10772	10666	10482	10376	10720	10430	32972	3170	0	8470	10	1	478921993	50718	0.00	0.00	12	0.00	0.00	0.00	12938	20240307	-18.15	10492	20240805	0.93	0	0.00	0	0	0.00	0	12960	-18.29	20240307	10510	0.76	20240805	0.02	N	088980	0	32972 억		48942987	N	N	93	N	00	N