KissMeData/088980/price/prices-20250201.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	20250214	160707	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11150	50	2	0.45	6663674150	599671	82.00	11090	11170	11050	14430	7770	11100	11112.19	9.77	0	28092	11220	11160	11060	11000	10900	11190	11030	32972	3330	0	8880	10	1	478921993	53400	0.00	0.00	12	0.13	0.00	0.00	12938	20240307	-13.82	10270	20250109	8.57	11240	-0.80	20250212	10270	8.57	20250109	12960	-13.97	20240307	10270	8.57	20250109	0.02	N	088980	0	32972 억		46780807	N	N	2034	N	00	N
3	20250214	150705	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11140	40	2	0.36	6379903530	574210	78.52	11090	11170	11050	14430	7770	11100	11110.75	9.77	0	36144	11220	11160	11060	11000	10900	11190	11030	32972	3330	0	8880	10	1	478921993	53352	0.00	0.00	12	0.12	0.00	0.00	12938	20240307	-13.90	10270	20250109	8.47	11240	-0.89	20250212	10270	8.47	20250109	12960	-14.04	20240307	10270	8.47	20250109	0.02	N	088980	0	32972 억		46780807	N	N	20241	N	00	N
4	20250214	140706	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11140	40	2	0.36	5316536300	478833	65.48	11090	11150	11050	14430	7770	11100	11103.11	9.77	0	37268	11220	11160	11060	11000	10900	11190	11030	32972	3330	0	8880	10	1	478921993	53352	0.00	0.00	12	0.10	0.00	0.00	12938	20240307	-13.90	10270	20250109	8.47	11240	-0.89	20250212	10270	8.47	20250109	12960	-14.04	20240307	10270	8.47	20250109	0.02	N	088980	0	32972 억		46780807	N	N	20241	N	00	N
5	20250214	130709	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11140	40	2	0.36	4485308060	404180	55.27	11090	11150	11050	14430	7770	11100	11097.30	9.77	0	41571	11220	11160	11060	11000	10900	11190	11030	32972	3330	0	8880	10	1	478921993	53352	0.00	0.00	12	0.08	0.00	0.00	12938	20240307	-13.90	10270	20250109	8.47	11240	-0.89	20250212	10270	8.47	20250109	12960	-14.04	20240307	10270	8.47	20250109	0.02	N	088980	0	32972 억		46780807	N	N	20241	N	00	N
6	20250214	120706	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11130	30	2	0.27	3892067830	350835	47.97	11090	11150	11050	14430	7770	11100	11093.73	9.77	0	47384	11220	11160	11060	11000	10900	11190	11030	32972	3330	0	8880	10	1	478921993	53304	0.00	0.00	12	0.07	0.00	0.00	12938	20240307	-13.97	10270	20250109	8.37	11240	-0.98	20250212	10270	8.37	20250109	12960	-14.12	20240307	10270	8.37	20250109	0.02	N	088980	0	32972 억		46780807	N	N	20241	N	00	N
7	20250214	110703	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11110	10	2	0.09	2996561870	270374	36.97	11090	11120	11050	14430	7770	11100	11083.03	9.77	0	25815	11220	11160	11060	11000	10900	11190	11030	32972	3330	0	8880	10	1	478921993	53208	0.00	0.00	12	0.06	0.00	0.00	12938	20240307	-14.13	10270	20250109	8.18	11240	-1.16	20250212	10270	8.18	20250109	12960	-14.27	20240307	10270	8.18	20250109	0.02	N	088980	0	32972 억		46780807	N	N	20241	N	00	N
8	20250214	100705	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11070	-30	5	-0.27	1813938090	163616	22.37	11090	11120	11060	14430	7770	11100	11086.56	9.77	0	17114	11220	11160	11060	11000	10900	11190	11030	32972	3330	0	8880	10	1	478921993	53017	0.00	0.00	12	0.03	0.00	0.00	12938	20240307	-14.44	10270	20250109	7.79	11240	-1.51	20250212	10270	7.79	20250109	12960	-14.58	20240307	10270	7.79	20250109	0.02	N	088980	0	32972 억		46780807	N	N	20241	N	00	N
9	20250214	090708	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11090	-10	5	-0.09	424571730	38250	5.23	11090	11120	11090	14430	7770	11100	11099.91	9.77	0	10371	11220	11160	11060	11000	10900	11190	11030	32972	3330	0	8880	10	1	478921993	53112	0.00	0.00	12	0.01	0.00	0.00	12938	20240307	-14.28	10270	20250109	7.98	11240	-1.33	20250212	10270	7.98	20250109	12960	-14.43	20240307	10270	7.98	20250109	0.02	N	088980	0	32972 억		46780807	N	N	20241	N	00	N
10	20250213	160700	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11100	-10	5	-0.09	8082125690	730849	130.04	11060	11120	10960	14440	7780	11110	11058.49	9.80	0	-133948	11283	11196	11153	11066	11023	11175	11045	32972	3330	0	8880	10	1	478921993	53160	0.00	0.00	12	0.15	0.00	0.00	12938	20240307	-14.21	10270	20250109	8.08	11240	-1.25	20250212	10270	8.08	20250109	12960	-14.35	20240307	10270	8.08	20250109	0.02	N	088980	0	32972 억		46912120	N	N	20241	N	00	N
11	20250213	150701	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11110	0	3	0.00	7503816710	678787	120.78	11060	11120	10960	14440	7780	11110	11054.70	9.80	0	-111986	11283	11196	11153	11066	11023	11175	11045	32972	3330	0	8880	10	1	478921993	53208	0.00	0.00	12	0.14	0.00	0.00	12938	20240307	-14.13	10270	20250109	8.18	11240	-1.16	20250212	10270	8.18	20250109	12960	-14.27	20240307	10270	8.18	20250109	0.02	N	088980	0	32972 억		46912120	N	N	10474	N	00	N
12	20250213	140659	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11100	-10	5	-0.09	6748527430	610829	108.68	11060	11110	10960	14440	7780	11110	11048.09	9.80	0	-90027	11283	11196	11153	11066	11023	11175	11045	32972	3330	0	8880	10	1	478921993	53160	0.00	0.00	12	0.13	0.00	0.00	12938	20240307	-14.21	10270	20250109	8.08	11240	-1.25	20250212	10270	8.08	20250109	12960	-14.35	20240307	10270	8.08	20250109	0.02	N	088980	0	32972 억		46912120	N	N	10474	N	00	N
13	20250213	130659	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11100	-10	5	-0.09	5788092420	524317	93.29	11060	11110	10960	14440	7780	11110	11039.23	9.80	0	-72775	11283	11196	11153	11066	11023	11175	11045	32972	3330	0	8880	10	1	478921993	53160	0.00	0.00	12	0.11	0.00	0.00	12938	20240307	-14.21	10270	20250109	8.08	11240	-1.25	20250212	10270	8.08	20250109	12960	-14.35	20240307	10270	8.08	20250109	0.02	N	088980	0	32972 억		46912120	N	N	10474	N	00	N
14	20250213	120700	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11100	-10	5	-0.09	5174306280	468947	83.44	11060	11110	10960	14440	7780	11110	11033.80	9.80	0	-57688	11283	11196	11153	11066	11023	11175	11045	32972	3330	0	8880	10	1	478921993	53160	0.00	0.00	12	0.10	0.00	0.00	12938	20240307	-14.21	10270	20250109	8.08	11240	-1.25	20250212	10270	8.08	20250109	12960	-14.35	20240307	10270	8.08	20250109	0.02	N	088980	0	32972 억		46912120	N	N	10474	N	00	N
15	20250213	110656	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11090	-20	5	-0.18	4198849930	380998	67.79	11060	11090	10960	14440	7780	11110	11020.54	9.80	0	-48839	11283	11196	11153	11066	11023	11175	11045	32972	3330	0	8880	10	1	478921993	53112	0.00	0.00	12	0.08	0.00	0.00	12938	20240307	-14.28	10270	20250109	7.98	11240	-1.33	20250212	10270	7.98	20250109	12960	-14.43	20240307	10270	7.98	20250109	0.02	N	088980	0	32972 억		46912120	N	N	10474	N	00	N
16	20250213	100700	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11010	-100	5	-0.90	3175728080	288394	51.31	11060	11080	10960	14440	7780	11110	11011.59	9.80	0	-60688	11283	11196	11153	11066	11023	11175	11045	32972	3330	0	8880	10	1	478921993	52729	0.00	0.00	12	0.06	0.00	0.00	12938	20240307	-14.90	10270	20250109	7.21	11240	-2.05	20250212	10270	7.21	20250109	12960	-15.05	20240307	10270	7.21	20250109	0.02	N	088980	0	32972 억		46912120	N	N	10474	N	00	N
17	20250213	090656	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11030	-80	5	-0.72	374407430	33902	6.03	11060	11080	11010	14440	7780	11110	11042.80	9.80	0	-2228	11283	11196	11153	11066	11023	11175	11045	32972	3330	0	8880	10	1	478921993	52825	0.00	0.00	12	0.01	0.00	0.00	12938	20240307	-14.75	10270	20250109	7.40	11240	-1.87	20250212	10270	7.40	20250109	12960	-14.89	20240307	10270	7.40	20250109	0.02	N	088980	0	32972 억		46912120	N	N	10474	N	00	N
18	20250212	160655	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11110	-60	5	-0.54	6245126190	560905	79.34	11170	11240	11110	14520	7820	11170	11134.05	9.82	0	-98200	11263	11216	11163	11116	11063	11240	11140	32972	3350	0	8930	10	1	478921993	53208	0.00	0.00	12	0.12	0.00	0.00	12938	20240307	-14.13	10270	20250109	8.18	11240	-1.16	20250212	10270	8.18	20250109	12960	-14.27	20240307	10270	8.18	20250109	0.02	N	088980	0	32972 억		47011234	N	N	10474	N	00	N
19	20250212	150655	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11120	-50	5	-0.45	5623040430	504930	71.42	11170	11240	11110	14520	7820	11170	11136.28	9.82	0	-71814	11263	11216	11163	11116	11063	11240	11140	32972	3350	0	8930	10	1	478921993	53256	0.00	0.00	12	0.11	0.00	0.00	12938	20240307	-14.05	10270	20250109	8.28	11240	-1.07	20250212	10270	8.28	20250109	12960	-14.20	20240307	10270	8.28	20250109	0.02	N	088980	0	32972 억		47011234	N	N	13784	N	00	N
20	20250212	140656	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11140	-30	5	-0.27	4715045600	423322	59.88	11170	11240	11110	14520	7820	11170	11138.20	9.82	0	-47131	11263	11216	11163	11116	11063	11240	11140	32972	3350	0	8930	10	1	478921993	53352	0.00	0.00	12	0.09	0.00	0.00	12938	20240307	-13.90	10270	20250109	8.47	11240	-0.89	20250212	10270	8.47	20250109	12960	-14.04	20240307	10270	8.47	20250109	0.02	N	088980	0	32972 억		47011234	N	N	13784	N	00	N
21	20250212	130658	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11140	-30	5	-0.27	4066037270	365011	51.63	11170	11240	11110	14520	7820	11170	11139.49	9.82	0	-18808	11263	11216	11163	11116	11063	11240	11140	32972	3350	0	8930	10	1	478921993	53352	0.00	0.00	12	0.08	0.00	0.00	12938	20240307	-13.90	10270	20250109	8.47	11240	-0.89	20250212	10270	8.47	20250109	12960	-14.04	20240307	10270	8.47	20250109	0.02	N	088980	0	32972 억		47011234	N	N	13784	N	00	N
22	20250212	120655	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11130	-40	5	-0.36	3552141630	318862	45.10	11170	11240	11110	14520	7820	11170	11140.06	9.82	0	-5119	11263	11216	11163	11116	11063	11240	11140	32972	3350	0	8930	10	1	478921993	53304	0.00	0.00	12	0.07	0.00	0.00	12938	20240307	-13.97	10270	20250109	8.37	11240	-0.98	20250212	10270	8.37	20250109	12960	-14.12	20240307	10270	8.37	20250109	0.02	N	088980	0	32972 억		47011234	N	N	13784	N	00	N
23	20250212	110653	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11150	-20	5	-0.18	2886810480	259103	36.65	11170	11240	11110	14520	7820	11170	11141.56	9.82	0	3805	11263	11216	11163	11116	11063	11240	11140	32972	3350	0	8930	10	1	478921993	53400	0.00	0.00	12	0.05	0.00	0.00	12938	20240307	-13.82	10270	20250109	8.57	11240	-0.80	20250212	10270	8.57	20250109	12960	-13.97	20240307	10270	8.57	20250109	0.02	N	088980	0	32972 억		47011234	N	N	13784	N	00	N
24	20250212	100652	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11150	-20	5	-0.18	1995898960	179129	25.34	11170	11240	11110	14520	7820	11170	11142.24	9.82	0	14182	11263	11216	11163	11116	11063	11240	11140	32972	3350	0	8930	10	1	478921993	53400	0.00	0.00	12	0.04	0.00	0.00	12938	20240307	-13.82	10270	20250109	8.57	11240	-0.80	20250212	10270	8.57	20250109	12960	-13.97	20240307	10270	8.57	20250109	0.02	N	088980	0	32972 억		47011234	N	N	13784	N	00	N
25	20250212	090658	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11140	-30	5	-0.27	257269450	23089	3.27	11170	11170	11130	14520	7820	11170	11142.51	9.82	0	8808	11263	11216	11163	11116	11063	11240	11140	32972	3350	0	8930	10	1	478921993	53352	0.00	0.00	12	0.00	0.00	0.00	12938	20240307	-13.90	10270	20250109	8.47	11210	-0.62	20250211	10270	8.47	20250109	12960	-14.04	20240307	10270	8.47	20250109	0.02	N	088980	0	32972 억		47011234	N	N	13784	N	00	N
26	20250211	160656	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11170	60	2	0.54	7884062100	705663	77.39	11110	11210	11110	14440	7780	11110	11172.56	9.83	0	-40864	11256	11182	11076	11002	10896	11220	11040	32972	3330	0	8880	10	1	478921993	53496	0.00	0.00	12	0.15	0.00	0.00	12938	20240307	-13.67	10270	20250109	8.76	11210	-0.36	20250211	10270	8.76	20250109	12960	-13.81	20240307	10270	8.76	20250109	0.02	N	088980	0	32972 억		47058982	N	N	13784	N	00	N
27	20250211	150656	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11180	70	2	0.63	7496030100	670956	73.58	11110	11210	11110	14440	7780	11110	11172.16	9.83	0	-22655	11256	11182	11076	11002	10896	11220	11040	32972	3330	0	8880	10	1	478921993	53543	0.00	0.00	12	0.14	0.00	0.00	12938	20240307	-13.59	10270	20250109	8.86	11210	-0.27	20250211	10270	8.86	20250109	12960	-13.73	20240307	10270	8.86	20250109	0.02	N	088980	0	32972 억		47058982	N	N	18640	N	00	N
28	20250211	140657	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11180	70	2	0.63	6596796640	590556	64.76	11110	11210	11110	14440	7780	11110	11170.48	9.83	0	325	11256	11182	11076	11002	10896	11220	11040	32972	3330	0	8880	10	1	478921993	53543	0.00	0.00	12	0.12	0.00	0.00	12938	20240307	-13.59	10270	20250109	8.86	11210	-0.27	20250211	10270	8.86	20250109	12960	-13.73	20240307	10270	8.86	20250109	0.02	N	088980	0	32972 억		47058982	N	N	18640	N	00	N
29	20250211	130655	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11200	90	2	0.81	5633092810	504453	55.32	11110	11210	11110	14440	7780	11110	11166.73	9.83	0	10930	11256	11182	11076	11002	10896	11220	11040	32972	3330	0	8880	10	1	478921993	53639	0.00	0.00	12	0.11	0.00	0.00	12938	20240307	-13.43	10270	20250109	9.06	11210	-0.09	20250211	10270	9.06	20250109	12960	-13.58	20240307	10270	9.06	20250109	0.02	N	088980	0	32972 억		47058982	N	N	18640	N	00	N
30	20250211	120655	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11170	60	2	0.54	3788204940	339645	37.25	11110	11190	11110	14440	7780	11110	11153.42	9.83	0	-43950	11256	11182	11076	11002	10896	11220	11040	32972	3330	0	8880	10	1	478921993	53496	0.00	0.00	12	0.07	0.00	0.00	12938	20240307	-13.67	10270	20250109	8.76	11190	-0.18	20250211	10270	8.76	20250109	12960	-13.81	20240307	10270	8.76	20250109	0.02	N	088980	0	32972 억		47058982	N	N	18640	N	00	N
31	20250211	110656	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11160	50	2	0.45	2687884240	241081	26.44	11110	11190	11110	14440	7780	11110	11149.30	9.83	0	-52556	11256	11182	11076	11002	10896	11220	11040	32972	3330	0	8880	10	1	478921993	53448	0.00	0.00	12	0.05	0.00	0.00	12938	20240307	-13.74	10270	20250109	8.67	11190	-0.27	20250211	10270	8.67	20250109	12960	-13.89	20240307	10270	8.67	20250109	0.02	N	088980	0	32972 억		47058982	N	N	18640	N	00	N
32	20250211	100657	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11150	40	2	0.36	1429991220	128357	14.08	11110	11190	11110	14440	7780	11110	11140.73	9.83	0	-25179	11256	11182	11076	11002	10896	11220	11040	32972	3330	0	8880	10	1	478921993	53400	0.00	0.00	12	0.03	0.00	0.00	12938	20240307	-13.82	10270	20250109	8.57	11190	-0.36	20250211	10270	8.57	20250109	12960	-13.97	20240307	10270	8.57	20250109	0.02	N	088980	0	32972 억		47058982	N	N	18640	N	00	N
33	20250211	090658	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11140	30	2	0.27	430558440	38636	4.24	11110	11190	11110	14440	7780	11110	11143.97	9.83	0	-13250	11256	11182	11076	11002	10896	11220	11040	32972	3330	0	8880	10	1	478921993	53352	0.00	0.00	12	0.01	0.00	0.00	12938	20240307	-13.90	10270	20250109	8.47	11190	-0.45	20250211	10270	8.47	20250109	12960	-14.04	20240307	10270	8.47	20250109	0.02	N	088980	0	32972 억		47058982	N	N	18640	N	00	N
34	20250210	160652	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11110	0	3	0.00	10097034230	910659	70.33	11090	11150	10970	14440	7780	11110	11087.60	9.87	0	-107912	11296	11202	11026	10932	10756	11250	10980	32972	3330	0	8880	10	1	478921993	53208	0.00	0.00	12	0.19	0.00	0.00	12938	20240307	-14.13	10270	20250109	8.18	11150	-0.36	20250210	10270	8.18	20250109	12960	-14.27	20240307	10270	8.18	20250109	0.02	N	088980	0	32972 억		47259119	N	N	18627	N	00	N
35	20250210	150651	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11140	30	2	0.27	9409654410	848876	65.56	11090	11150	10970	14440	7780	11110	11084.84	9.87	0	-90601	11296	11202	11026	10932	10756	11250	10980	32972	3330	0	8880	10	1	478921993	53352	0.00	0.00	12	0.18	0.00	0.00	12938	20240307	-13.90	10270	20250109	8.47	11150	-0.09	20250210	10270	8.47	20250109	12960	-14.04	20240307	10270	8.47	20250109	0.02	N	088980	0	32972 억		47259119	N	N	7552	N	00	N
36	20250210	140651	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11140	30	2	0.27	7353864110	664333	51.30	11090	11150	10970	14440	7780	11110	11069.54	9.87	0	-17228	11296	11202	11026	10932	10756	11250	10980	32972	3330	0	8880	10	1	478921993	53352	0.00	0.00	12	0.14	0.00	0.00	12938	20240307	-13.90	10270	20250109	8.47	11150	-0.09	20250210	10270	8.47	20250109	12960	-14.04	20240307	10270	8.47	20250109	0.02	N	088980	0	32972 억		47259119	N	N	7552	N	00	N
37	20250210	130653	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11110	0	3	0.00	5966833880	539616	41.67	11090	11110	10970	14440	7780	11110	11057.54	9.87	0	-15054	11296	11202	11026	10932	10756	11250	10980	32972	3330	0	8880	10	1	478921993	53208	0.00	0.00	12	0.11	0.00	0.00	12938	20240307	-14.13	10270	20250109	8.18	11120	-0.09	20250207	10270	8.18	20250109	12960	-14.27	20240307	10270	8.18	20250109	0.02	N	088980	0	32972 억		47259119	N	N	7552	N	00	N
38	20250210	120649	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11080	-30	5	-0.27	5042439520	456255	35.24	11090	11090	10970	14440	7780	11110	11051.78	9.87	0	-35580	11296	11202	11026	10932	10756	11250	10980	32972	3330	0	8880	10	1	478921993	53065	0.00	0.00	12	0.10	0.00	0.00	12938	20240307	-14.36	10270	20250109	7.89	11120	-0.36	20250207	10270	7.89	20250109	12960	-14.51	20240307	10270	7.89	20250109	0.02	N	088980	0	32972 억		47259119	N	N	7552	N	00	N
39	20250210	110648	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11080	-30	5	-0.27	3983379770	360567	27.85	11090	11090	10970	14440	7780	11110	11047.52	9.87	0	-40756	11296	11202	11026	10932	10756	11250	10980	32972	3330	0	8880	10	1	478921993	53065	0.00	0.00	12	0.08	0.00	0.00	12938	20240307	-14.36	10270	20250109	7.89	11120	-0.36	20250207	10270	7.89	20250109	12960	-14.51	20240307	10270	7.89	20250109	0.02	N	088980	0	32972 억		47259119	N	N	7552	N	00	N
40	20250210	100648	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11080	-30	5	-0.27	2990808400	270870	20.92	11090	11090	10970	14440	7780	11110	11041.45	9.87	0	-39358	11296	11202	11026	10932	10756	11250	10980	32972	3330	0	8880	10	1	478921993	53065	0.00	0.00	12	0.06	0.00	0.00	12938	20240307	-14.36	10270	20250109	7.89	11120	-0.36	20250207	10270	7.89	20250109	12960	-14.51	20240307	10270	7.89	20250109	0.02	N	088980	0	32972 억		47259119	N	N	7552	N	00	N
41	20250210	090645	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11040	-70	5	-0.63	338348650	30671	2.37	11090	11090	10970	14440	7780	11110	11031.15	9.87	0	-3253	11296	11202	11026	10932	10756	11250	10980	32972	3330	0	8880	10	1	478921993	52873	0.00	0.00	12	0.01	0.00	0.00	12938	20240307	-14.67	10270	20250109	7.50	11120	-0.72	20250207	10270	7.50	20250109	12960	-14.81	20240307	10270	7.50	20250109	0.02	N	088980	0	32972 억		47259119	N	N	7552	N	00	N
42	20250207	160640	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11110	250	2	2.30	14269774650	1292527	122.18	10890	11120	10850	14110	7610	10860	11040.18	9.87	0	2633	11040	10950	10850	10760	10660	10995	10805	32972	3250	0	8680	10	1	478921993	53208	0.00	0.00	12	0.27	0.00	0.00	12938	20240307	-14.13	10270	20250109	8.18	11120	-0.09	20250207	10270	8.18	20250109	12960	-14.27	20240307	10270	8.18	20250109	0.02	N	088980	0	32972 억		47260109	N	N	7552	N	00	N
43	20250207	150642	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11090	230	2	2.12	13275338780	1202975	113.71	10890	11100	10850	14110	7610	10860	11035.42	9.87	0	27268	11040	10950	10850	10760	10660	10995	10805	32972	3250	0	8680	10	1	478921993	53112	0.00	0.00	12	0.25	0.00	0.00	12938	20240307	-14.28	10270	20250109	7.98	11100	-0.09	20250207	10270	7.98	20250109	12960	-14.43	20240307	10270	7.98	20250109	0.02	N	088980	0	32972 억		47260109	N	N	11364	N	00	N
44	20250207	140641	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11070	210	2	1.93	11059967480	1003164	94.82	10890	11090	10850	14110	7610	10860	11025.08	9.87	0	43838	11040	10950	10850	10760	10660	10995	10805	32972	3250	0	8680	10	1	478921993	53017	0.00	0.00	12	0.21	0.00	0.00	12938	20240307	-14.44	10270	20250109	7.79	11090	-0.18	20250207	10270	7.79	20250109	12960	-14.58	20240307	10270	7.79	20250109	0.02	N	088980	0	32972 억		47260109	N	N	11364	N	00	N
45	20250207	130640	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11060	200	2	1.84	9425408890	855529	80.87	10890	11070	10850	14110	7610	10860	11017.05	9.87	0	39951	11040	10950	10850	10760	10660	10995	10805	32972	3250	0	8680	10	1	478921993	52969	0.00	0.00	12	0.18	0.00	0.00	12938	20240307	-14.52	10270	20250109	7.69	11070	-0.09	20250207	10270	7.69	20250109	12960	-14.66	20240307	10270	7.69	20250109	0.02	N	088980	0	32972 억		47260109	N	N	11364	N	00	N
46	20250207	120640	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11060	200	2	1.84	8382019970	761186	71.95	10890	11070	10850	14110	7610	10860	11011.79	9.87	0	56557	11040	10950	10850	10760	10660	10995	10805	32972	3250	0	8680	10	1	478921993	52969	0.00	0.00	12	0.16	0.00	0.00	12938	20240307	-14.52	10270	20250109	7.69	11070	-0.09	20250207	10270	7.69	20250109	12960	-14.66	20240307	10270	7.69	20250109	0.02	N	088980	0	32972 억		47260109	N	N	11364	N	00	N
47	20250207	110638	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11060	200	2	1.84	7142010720	649041	61.35	10890	11060	10850	14110	7610	10860	11003.94	9.87	0	76988	11040	10950	10850	10760	10660	10995	10805	32972	3250	0	8680	10	1	478921993	52969	0.00	0.00	12	0.14	0.00	0.00	12938	20240307	-14.52	10270	20250109	7.69	11060	0.00	20250207	10270	7.69	20250109	12960	-14.66	20240307	10270	7.69	20250109	0.02	N	088980	0	32972 억		47260109	N	N	11364	N	00	N
48	20250207	100640	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	11030	170	2	1.57	5165667330	469967	44.42	10890	11050	10850	14110	7610	10860	10991.55	9.87	0	61949	11040	10950	10850	10760	10660	10995	10805	32972	3250	0	8680	10	1	478921993	52825	0.00	0.00	12	0.10	0.00	0.00	12938	20240307	-14.75	10270	20250109	7.40	11050	-0.18	20250207	10270	7.40	20250109	12960	-14.89	20240307	10270	7.40	20250109	0.02	N	088980	0	32972 억		47260109	N	N	11364	N	00	N
49	20250207	090644	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10920	60	2	0.55	414565530	38042	3.60	10890	10930	10850	14110	7610	10860	10897.57	9.87	0	-5963	11040	10950	10850	10760	10660	10995	10805	32972	3250	0	8680	10	1	478921993	52298	0.00	0.00	12	0.01	0.00	0.00	12938	20240307	-15.60	10270	20250109	6.33	10940	-0.18	20250206	10270	6.33	20250109	12960	-15.74	20240307	10270	6.33	20250109	0.02	N	088980	0	32972 억		47260109	N	N	11364	N	00	N
50	20250206	160624	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10860	50	2	0.46	11499109680	1057341	72.85	10810	10940	10750	14050	7570	10810	10875.58	9.91	0	-219980	11010	10910	10750	10650	10490	10960	10700	32972	3240	0	8640	10	1	478921993	52011	0.00	0.00	12	0.22	0.00	0.00	12938	20240307	-16.06	10270	20250109	5.74	10940	-0.73	20250206	10270	5.74	20250109	12960	-16.20	20240307	10270	5.74	20250109	0.02	N	088980	0	32972 억		47484731	N	N	11364	N	00	N
51	20250206	150627	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10870	60	2	0.56	10978768490	1009458	69.55	10810	10940	10750	14050	7570	10810	10875.99	9.91	0	-202922	11010	10910	10750	10650	10490	10960	10700	32972	3240	0	8640	10	1	478921993	52059	0.00	0.00	12	0.21	0.00	0.00	12938	20240307	-15.98	10270	20250109	5.84	10940	-0.64	20250206	10270	5.84	20250109	12960	-16.13	20240307	10270	5.84	20250109	0.02	N	088980	0	32972 억		47484731	N	N	13474	N	00	N
52	20250206	140629	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10880	70	2	0.65	9735824470	895111	61.67	10810	10940	10750	14050	7570	10810	10876.76	9.91	0	-142821	11010	10910	10750	10650	10490	10960	10700	32972	3240	0	8640	10	1	478921993	52107	0.00	0.00	12	0.19	0.00	0.00	12938	20240307	-15.91	10270	20250109	5.94	10940	-0.55	20250206	10270	5.94	20250109	12960	-16.05	20240307	10270	5.94	20250109	0.02	N	088980	0	32972 억		47484731	N	N	13474	N	00	N
53	20250206	130626	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10880	70	2	0.65	8671765430	797307	54.93	10810	10940	10750	14050	7570	10810	10876.42	9.91	0	-82066	11010	10910	10750	10650	10490	10960	10700	32972	3240	0	8640	10	1	478921993	52107	0.00	0.00	12	0.17	0.00	0.00	12938	20240307	-15.91	10270	20250109	5.94	10940	-0.55	20250206	10270	5.94	20250109	12960	-16.05	20240307	10270	5.94	20250109	0.02	N	088980	0	32972 억		47484731	N	N	13474	N	00	N
54	20250206	120623	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10890	80	2	0.74	7664381450	704667	48.55	10810	10940	10750	14050	7570	10810	10876.72	9.91	0	-53994	11010	10910	10750	10650	10490	10960	10700	32972	3240	0	8640	10	1	478921993	52155	0.00	0.00	12	0.15	0.00	0.00	12938	20240307	-15.83	10270	20250109	6.04	10940	-0.46	20250206	10270	6.04	20250109	12960	-15.97	20240307	10270	6.04	20250109	0.02	N	088980	0	32972 억		47484731	N	N	13474	N	00	N
55	20250206	110618	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10910	100	2	0.93	5845090210	538002	37.07	10810	10930	10750	14050	7570	10810	10864.57	9.91	0	-36030	11010	10910	10750	10650	10490	10960	10700	32972	3240	0	8640	10	1	478921993	52250	0.00	0.00	12	0.11	0.00	0.00	12938	20240307	-15.67	10270	20250109	6.23	10930	-0.18	20250206	10270	6.23	20250109	12960	-15.82	20240307	10270	6.23	20250109	0.02	N	088980	0	32972 억		47484731	N	N	13474	N	00	N
56	20250206	100620	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10870	60	2	0.56	3033075110	279998	19.29	10810	10870	10750	14050	7570	10810	10832.59	9.91	0	-93641	11010	10910	10750	10650	10490	10960	10700	32972	3240	0	8640	10	1	478921993	52059	0.00	0.00	12	0.06	0.00	0.00	12938	20240307	-15.98	10270	20250109	5.84	10870	0.00	20250206	10270	5.84	20250109	12960	-16.13	20240307	10270	5.84	20250109	0.02	N	088980	0	32972 억		47484731	N	N	13474	N	00	N
57	20250206	090628	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10770	-40	5	-0.37	326259960	30242	2.08	10810	10820	10750	14050	7570	10810	10787.37	9.91	0	-16959	11010	10910	10750	10650	10490	10960	10700	32972	3240	0	8640	10	1	478921993	51580	0.00	0.00	12	0.01	0.00	0.00	12938	20240307	-16.76	10270	20250109	4.87	10850	-0.74	20250205	10270	4.87	20250109	12960	-16.90	20240307	10270	4.87	20250109	0.02	N	088980	0	32972 억		47484731	N	N	13474	N	00	N
58	20250205	160617	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10810	230	2	2.17	15624906410	1449254	177.83	10590	10850	10590	13750	7410	10580	10781.33	10.04	0	76215	10666	10622	10546	10502	10426	10645	10525	32972	3170	0	8460	10	1	478921993	51771	0.00	0.00	12	0.30	0.00	0.00	12938	20240307	-16.45	10270	20250109	5.26	10850	-0.37	20250205	10270	5.26	20250109	12960	-16.59	20240307	10270	5.26	20250109	0.01	N	088980	0	32972 억		48106762	N	N	13474	N	00	N
59	20250205	150621	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10810	230	2	2.17	15169469990	1407128	172.66	10590	10850	10590	13750	7410	10580	10780.45	10.04	0	97234	10666	10622	10546	10502	10426	10645	10525	32972	3170	0	8460	10	1	478921993	51771	0.00	0.00	12	0.29	0.00	0.00	12938	20240307	-16.45	10270	20250109	5.26	10850	-0.37	20250205	10270	5.26	20250109	12960	-16.59	20240307	10270	5.26	20250109	0.01	N	088980	0	32972 억		48106762	N	N	4510	N	00	N
60	20250205	140620	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10780	200	2	1.89	13944027550	1293727	158.74	10590	10850	10590	13750	7410	10580	10778.18	10.04	0	146551	10666	10622	10546	10502	10426	10645	10525	32972	3170	0	8460	10	1	478921993	51628	0.00	0.00	12	0.27	0.00	0.00	12938	20240307	-16.68	10270	20250109	4.97	10850	-0.65	20250205	10270	4.97	20250109	12960	-16.82	20240307	10270	4.97	20250109	0.01	N	088980	0	32972 억		48106762	N	N	4510	N	00	N
61	20250205	130619	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10830	250	2	2.36	12094207070	1122632	137.75	10590	10850	10590	13750	7410	10580	10773.08	10.04	0	198576	10666	10622	10546	10502	10426	10645	10525	32972	3170	0	8460	10	1	478921993	51867	0.00	0.00	12	0.23	0.00	0.00	12938	20240307	-16.29	10270	20250109	5.45	10850	-0.18	20250205	10270	5.45	20250109	12960	-16.44	20240307	10270	5.45	20250109	0.01	N	088980	0	32972 억		48106762	N	N	4510	N	00	N
62	20250205	120620	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10820	240	2	2.27	11105090880	1031222	126.53	10590	10850	10590	13750	7410	10580	10768.87	10.04	0	223003	10666	10622	10546	10502	10426	10645	10525	32972	3170	0	8460	10	1	478921993	51819	0.00	0.00	12	0.22	0.00	0.00	12938	20240307	-16.37	10270	20250109	5.36	10850	-0.28	20250205	10270	5.36	20250109	12960	-16.51	20240307	10270	5.36	20250109	0.01	N	088980	0	32972 억		48106762	N	N	4510	N	00	N
63	20250205	110620	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10810	230	2	2.17	9978579100	927102	113.76	10590	10850	10590	13750	7410	10580	10763.19	10.04	0	219924	10666	10622	10546	10502	10426	10645	10525	32972	3170	0	8460	10	1	478921993	51771	0.00	0.00	12	0.19	0.00	0.00	12938	20240307	-16.45	10270	20250109	5.26	10850	-0.37	20250205	10270	5.26	20250109	12960	-16.59	20240307	10270	5.26	20250109	0.01	N	088980	0	32972 억		48106762	N	N	4510	N	00	N
64	20250205	100626	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10810	230	2	2.17	7037422530	655545	80.44	10590	10820	10590	13750	7410	10580	10735.22	10.04	0	172003	10666	10622	10546	10502	10426	10645	10525	32972	3170	0	8460	10	1	478921993	51771	0.00	0.00	12	0.14	0.00	0.00	12938	20240307	-16.45	10270	20250109	5.26	10820	-0.09	20250205	10270	5.26	20250109	12960	-16.59	20240307	10270	5.26	20250109	0.01	N	088980	0	32972 억		48106762	N	N	4510	N	00	N
65	20250205	090629	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10600	20	2	0.19	456844710	43054	5.28	10590	10650	10590	13750	7410	10580	10610.97	10.04	0	6003	10666	10622	10546	10502	10426	10645	10525	32972	3170	0	8460	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	0.01	N	088980	0	32972 억		48106762	N	N	4510	N	00	N
66	20250204	160608	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10580	100	2	0.95	8522401280	809165	81.88	10510	10590	10470	13620	7340	10480	10532.34	9.83	0	43211	10586	10532	10476	10422	10366	10505	10395	32972	3140	0	8380	10	1	478921993	50670	0.00	0.00	12	0.17	0.00	0.00	12938	20240307	-18.23	10270	20250109	3.02	10700	-1.12	20250107	10270	3.02	20250109	12960	-18.36	20240307	10270	3.02	20250109	0.01	N	088980	0	32972 억		47069449	N	N	4510	N	00	N
67	20250204	150615	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10590	110	2	1.05	7729903350	734264	74.30	10510	10590	10470	13620	7340	10480	10527.43	9.83	0	48822	10586	10532	10476	10422	10366	10505	10395	32972	3140	0	8380	10	1	478921993	50718	0.00	0.00	12	0.15	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	0.01	N	088980	0	32972 억		47069449	N	N	8920	N	00	N
68	20250204	140613	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10550	70	2	0.67	5645588410	537030	54.34	10510	10560	10470	13620	7340	10480	10512.62	9.83	0	-3897	10586	10532	10476	10422	10366	10505	10395	32972	3140	0	8380	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	0.01	N	088980	0	32972 억		47069449	N	N	8920	N	00	N
69	20250204	130615	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10550	70	2	0.67	4715046720	448753	45.41	10510	10560	10470	13620	7340	10480	10507.01	9.83	0	-21529	10586	10532	10476	10422	10366	10505	10395	32972	3140	0	8380	10	1	478921993	50526	0.00	0.00	12	0.09	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	0.01	N	088980	0	32972 억		47069449	N	N	8920	N	00	N
70	20250204	120620	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10510	30	2	0.29	3021510160	287859	29.13	10510	10510	10470	13620	7340	10480	10496.50	9.83	0	-87047	10586	10532	10476	10422	10366	10505	10395	32972	3140	0	8380	10	1	478921993	50335	0.00	0.00	12	0.06	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	0.01	N	088980	0	32972 억		47069449	N	N	8920	N	00	N
71	20250204	110607	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10500	20	2	0.19	2433769610	231881	23.46	10510	10510	10470	13620	7340	10480	10495.78	9.83	0	-77484	10586	10532	10476	10422	10366	10505	10395	32972	3140	0	8380	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	0.01	N	088980	0	32972 억		47069449	N	N	8920	N	00	N
72	20250204	100612	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10500	20	2	0.19	1473570790	140399	14.21	10510	10510	10470	13620	7340	10480	10495.61	9.83	0	-61799	10586	10532	10476	10422	10366	10505	10395	32972	3140	0	8380	10	1	478921993	50287	0.00	0.00	12	0.03	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	0.01	N	088980	0	32972 억		47069449	N	N	8920	N	00	N
73	20250204	090612	55	20.00	KOSPI		인프라투용	N	N	N	Y	40	N	10510	30	2	0.29	257068790	24485	2.48	10510	10510	10470	13620	7340	10480	10499.13	9.83	0	-8977	10586	10532	10476	10422	10366	10505	10395	32972	3140	0	8380	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	0.01	N	088980	0	32972 억		47069449	N	N	8920	N	00	N