KissMeData/415640/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	161310	57	100.00	KOSPI	신저가	인프라투용	N	N	N	N		N	7410	-70	5	-0.94	482916360	65170	112.84	7490	7490	7370	9720	5240	7480	7410.10	0.13	0	2227	7686	7582	7496	7392	7306	7540	7350	8256	2240	0	5230	10	1	122545548	9081	0.00	0.00	12	0.05	0.00	0.00	8690	20241129	-14.73	7370	20250124	0.54	7980	-7.14	20250109	7370	0.54	20250124	8690	-14.73	20241129	7370	0.54	20250124	0.00	N	415640	0	8256 억		161082	N	N	0	N	00	N
3	20250124	151310	57	100.00	KOSPI	신저가	인프라투용	N	N	N	N		N	7400	-80	5	-1.07	454852310	61381	106.28	7490	7490	7370	9720	5240	7480	7410.31	0.13	0	2659	7686	7582	7496	7392	7306	7540	7350	8256	2240	0	5230	10	1	122545548	9068	0.00	0.00	12	0.05	0.00	0.00	8690	20241129	-14.84	7370	20250124	0.41	7980	-7.27	20250109	7370	0.41	20250124	8690	-14.84	20241129	7370	0.41	20250124	0.00	N	415640	0	8256 억		161082	N	N	0	N	00	N
4	20250124	141308	57	100.00	KOSPI	신저가	인프라투용	N	N	N	N		N	7380	-100	5	-1.34	362871700	48934	84.73	7490	7490	7370	9720	5240	7480	7415.53	0.13	0	3271	7686	7582	7496	7392	7306	7540	7350	8256	2240	0	5230	10	1	122545548	9044	0.00	0.00	12	0.04	0.00	0.00	8690	20241129	-15.07	7370	20250124	0.14	7980	-7.52	20250109	7370	0.14	20250124	8690	-15.07	20241129	7370	0.14	20250124	0.00	N	415640	0	8256 억		161082	N	N	0	N	00	N
5	20250124	131311	57	100.00	KOSPI	신저가	인프라투용	N	N	N	N		N	7420	-60	5	-0.80	195732950	26316	45.56	7490	7490	7400	9720	5240	7480	7437.79	0.13	0	2254	7686	7582	7496	7392	7306	7540	7350	8256	2240	0	5230	10	1	122545548	9093	0.00	0.00	12	0.02	0.00	0.00	8690	20241129	-14.61	7400	20250124	0.27	7980	-7.02	20250109	7400	0.27	20250124	8690	-14.61	20241129	7400	0.27	20250124	0.00	N	415640	0	8256 억		161082	N	N	0	N	00	N
6	20250124	121306	57	100.00	KOSPI		인프라투용	N	N	N	N		N	7440	-40	5	-0.53	115999980	15570	26.96	7490	7490	7420	9720	5240	7480	7450.22	0.13	0	2110	7686	7582	7496	7392	7306	7540	7350	8256	2240	0	5230	10	1	122545548	9117	0.00	0.00	12	0.01	0.00	0.00	8690	20241129	-14.38	7410	20250123	0.40	7980	-6.77	20250109	7410	0.40	20250123	8690	-14.38	20241129	7410	0.40	20250123	0.00	N	415640	0	8256 억		161082	N	N	0	N	00	N
7	20250124	111308	57	100.00	KOSPI		인프라투용	N	N	N	N		N	7440	-40	5	-0.53	80714350	10822	18.74	7490	7490	7430	9720	5240	7480	7458.36	0.13	0	835	7686	7582	7496	7392	7306	7540	7350	8256	2240	0	5230	10	1	122545548	9117	0.00	0.00	12	0.01	0.00	0.00	8690	20241129	-14.38	7410	20250123	0.40	7980	-6.77	20250109	7410	0.40	20250123	8690	-14.38	20241129	7410	0.40	20250123	0.00	N	415640	0	8256 억		161082	N	N	0	N	00	N
8	20250124	101304	57	100.00	KOSPI		인프라투용	N	N	N	N		N	7480	0	3	0.00	38218050	5120	8.86	7490	7490	7440	9720	5240	7480	7464.46	0.13	0	262	7686	7582	7496	7392	7306	7540	7350	8256	2240	0	5230	10	1	122545548	9166	0.00	0.00	12	0.00	0.00	0.00	8690	20241129	-13.92	7410	20250123	0.94	7980	-6.27	20250109	7410	0.94	20250123	8690	-13.92	20241129	7410	0.94	20250123	0.00	N	415640	0	8256 억		161082	N	N	0	N	00	N
9	20250124	091314	57	100.00	KOSPI		인프라투용	N	N	N	N		N	7480	0	3	0.00	2482750	333	0.58	7490	7490	7450	9720	5240	7480	7455.71	0.13	0	-18	7686	7582	7496	7392	7306	7540	7350	8256	2240	0	5230	10	1	122545548	9166	0.00	0.00	12	0.00	0.00	0.00	8690	20241129	-13.92	7410	20250123	0.94	7980	-6.27	20250109	7410	0.94	20250123	8690	-13.92	20241129	7410	0.94	20250123	0.00	N	415640	0	8256 억		161082	N	N	0	N	00	N
10	20250123	161303	57	100.00	KOSPI	신저가	인프라투용	N	N	N	N		N	7480	-40	5	-0.53	430417330	57756	156.44	7580	7600	7410	9770	5270	7520	7452.34	0.13	0	1257	7613	7566	7543	7496	7473	7555	7485	8256	2250	0	5260	10	1	122545548	9166	0.00	0.00	12	0.05	0.00	0.00	8690	20241129	-13.92	7410	20250123	0.94	7980	-6.27	20250109	7410	0.94	20250123	8690	-13.92	20241129	7410	0.94	20250123	0.00	N	415640	0	8256 억		161909	N	N	0	N	00	N
11	20250123	151301	57	100.00	KOSPI	신저가	인프라투용	N	N	N	N		N	7430	-90	5	-1.20	424728350	56995	154.38	7580	7600	7410	9770	5270	7520	7452.03	0.13	0	1277	7613	7566	7543	7496	7473	7555	7485	8256	2250	0	5260	10	1	122545548	9105	0.00	0.00	12	0.05	0.00	0.00	8690	20241129	-14.50	7410	20250123	0.27	7980	-6.89	20250109	7410	0.27	20250123	8690	-14.50	20241129	7410	0.27	20250123	0.00	N	415640	0	8256 억		161909	N	N	0	N	00	N
12	20250123	141257	57	100.00	KOSPI	신저가	인프라투용	N	N	N	N		N	7430	-90	5	-1.20	355184750	47623	128.99	7580	7600	7420	9770	5270	7520	7458.26	0.13	0	840	7613	7566	7543	7496	7473	7555	7485	8256	2250	0	5260	10	1	122545548	9105	0.00	0.00	12	0.04	0.00	0.00	8690	20241129	-14.50	7420	20250123	0.13	7980	-6.89	20250109	7420	0.13	20250123	8690	-14.50	20241129	7420	0.13	20250123	0.00	N	415640	0	8256 억		161909	N	N	0	N	00	N
13	20250123	131300	57	100.00	KOSPI	신저가	인프라투용	N	N	N	N		N	7430	-90	5	-1.20	285916020	38303	103.75	7580	7600	7430	9770	5270	7520	7464.59	0.13	0	550	7613	7566	7543	7496	7473	7555	7485	8256	2250	0	5260	10	1	122545548	9105	0.00	0.00	12	0.03	0.00	0.00	8690	20241129	-14.50	7430	20250123	0.00	7980	-6.89	20250109	7430	0.00	20250123	8690	-14.50	20241129	7430	0.00	20250123	0.00	N	415640	0	8256 억		161909	N	N	0	N	00	N
14	20250123	121302	57	100.00	KOSPI	신저가	인프라투용	N	N	N	N		N	7450	-70	5	-0.93	244767170	32773	88.77	7580	7600	7440	9770	5270	7520	7468.56	0.13	0	550	7613	7566	7543	7496	7473	7555	7485	8256	2250	0	5260	10	1	122545548	9130	0.00	0.00	12	0.03	0.00	0.00	8690	20241129	-14.27	7440	20250123	0.13	7980	-6.64	20250109	7440	0.13	20250123	8690	-14.27	20241129	7440	0.13	20250123	0.00	N	415640	0	8256 억		161909	N	N	0	N	00	N
15	20250123	111251	57	100.00	KOSPI		인프라투용	N	N	N	N		N	7450	-70	5	-0.93	187569830	25093	67.97	7580	7600	7450	9770	5270	7520	7474.99	0.13	0	550	7613	7566	7543	7496	7473	7555	7485	8256	2250	0	5260	10	1	122545548	9130	0.00	0.00	12	0.02	0.00	0.00	8690	20241129	-14.27	7440	20250108	0.13	7980	-6.64	20250109	7440	0.13	20250108	8690	-14.27	20241129	7440	0.13	20250108	0.00	N	415640	0	8256 억		161909	N	N	0	N	00	N
16	20250123	101259	57	100.00	KOSPI		인프라투용	N	N	N	N		N	7460	-60	5	-0.80	107118530	14301	38.74	7580	7600	7460	9770	5270	7520	7490.28	0.13	0	536	7613	7566	7543	7496	7473	7555	7485	8256	2250	0	5260	10	1	122545548	9142	0.00	0.00	12	0.01	0.00	0.00	8690	20241129	-14.15	7440	20250108	0.27	7980	-6.52	20250109	7440	0.27	20250108	8690	-14.15	20241129	7440	0.27	20250108	0.00	N	415640	0	8256 억		161909	N	N	0	N	00	N
17	20250123	091302	57	100.00	KOSPI		인프라투용	N	N	N	N		N	7500	-20	5	-0.27	38937170	5184	14.04	7580	7600	7480	9770	5270	7520	7511.03	0.13	0	890	7613	7566	7543	7496	7473	7555	7485	8256	2250	0	5260	10	1	122545548	9191	0.00	0.00	12	0.00	0.00	0.00	8690	20241129	-13.69	7440	20250108	0.81	7980	-6.02	20250109	7440	0.81	20250108	8690	-13.69	20241129	7440	0.81	20250108	0.00	N	415640	0	8256 억		161909	N	N	0	N	00	N
18	20250122	161252	57	100.00	KOSPI		인프라투용	N	N	N	N		N	7520	-70	5	-0.92	278517230	36919	202.00	7590	7590	7520	9860	5320	7590	7544.01	0.14	0	-1350	7630	7610	7580	7560	7530	7620	7570	8256	2270	0	5310	10	1	122545548	9215	0.00	0.00	12	0.03	0.00	0.00	8690	20241129	-13.46	7440	20250108	1.08	7980	-5.76	20250109	7440	1.08	20250108	8690	-13.46	20241129	7440	1.08	20250108	0.00	N	415640	0	8256 억		167027	N	N	0	N	00	N
19	20250122	151254	57	100.00	KOSPI		인프라투용	N	N	N	N		N	7560	-30	5	-0.40	265018110	35124	192.18	7590	7590	7520	9860	5320	7590	7545.21	0.14	0	-1342	7630	7610	7580	7560	7530	7620	7570	8256	2270	0	5310	10	1	122545548	9264	0.00	0.00	12	0.03	0.00	0.00	8690	20241129	-13.00	7440	20250108	1.61	7980	-5.26	20250109	7440	1.61	20250108	8690	-13.00	20241129	7440	1.61	20250108	0.00	N	415640	0	8256 억		167027	N	N	0	N	00	N
20	20250122	141251	57	100.00	KOSPI		인프라투용	N	N	N	N		N	7520	-70	5	-0.92	196059780	25958	142.03	7590	7590	7520	9860	5320	7590	7552.96	0.14	0	-1138	7630	7610	7580	7560	7530	7620	7570	8256	2270	0	5310	10	1	122545548	9215	0.00	0.00	12	0.02	0.00	0.00	8690	20241129	-13.46	7440	20250108	1.08	7980	-5.76	20250109	7440	1.08	20250108	8690	-13.46	20241129	7440	1.08	20250108	0.00	N	415640	0	8256 억		167027	N	N	0	N	00	N
21	20250122	131253	57	100.00	KOSPI		인프라투용	N	N	N	N		N	7550	-40	5	-0.53	123693060	16359	89.51	7590	7590	7550	9860	5320	7590	7561.16	0.14	0	-1150	7630	7610	7580	7560	7530	7620	7570	8256	2270	0	5310	10	1	122545548	9252	0.00	0.00	12	0.01	0.00	0.00	8690	20241129	-13.12	7440	20250108	1.48	7980	-5.39	20250109	7440	1.48	20250108	8690	-13.12	20241129	7440	1.48	20250108	0.00	N	415640	0	8256 억		167027	N	N	0	N	00	N
22	20250122	121251	57	100.00	KOSPI		인프라투용	N	N	N	N		N	7550	-40	5	-0.53	93212260	12325	67.43	7590	7590	7550	9860	5320	7590	7562.86	0.14	0	-1011	7630	7610	7580	7560	7530	7620	7570	8256	2270	0	5310	10	1	122545548	9252	0.00	0.00	12	0.01	0.00	0.00	8690	20241129	-13.12	7440	20250108	1.48	7980	-5.39	20250109	7440	1.48	20250108	8690	-13.12	20241129	7440	1.48	20250108	0.00	N	415640	0	8256 억		167027	N	N	0	N	00	N
23	20250122	111253	57	100.00	KOSPI		인프라투용	N	N	N	N		N	7560	-30	5	-0.40	62860970	8307	45.45	7590	7590	7560	9860	5320	7590	7567.23	0.14	0	-447	7630	7610	7580	7560	7530	7620	7570	8256	2270	0	5310	10	1	122545548	9264	0.00	0.00	12	0.01	0.00	0.00	8690	20241129	-13.00	7440	20250108	1.61	7980	-5.26	20250109	7440	1.61	20250108	8690	-13.00	20241129	7440	1.61	20250108	0.00	N	415640	0	8256 억		167027	N	N	0	N	00	N
24	20250122	101251	57	100.00	KOSPI		인프라투용	N	N	N	N		N	7580	-10	5	-0.13	27540720	3636	19.89	7590	7590	7560	9860	5320	7590	7574.46	0.14	0	-240	7630	7610	7580	7560	7530	7620	7570	8256	2270	0	5310	10	1	122545548	9289	0.00	0.00	12	0.00	0.00	0.00	8690	20241129	-12.77	7440	20250108	1.88	7980	-5.01	20250109	7440	1.88	20250108	8690	-12.77	20241129	7440	1.88	20250108	0.00	N	415640	0	8256 억		167027	N	N	0	N	00	N
25	20250122	091254	57	100.00	KOSPI		인프라투용	N	N	N	N		N	7580	-10	5	-0.13	5741700	757	4.14	7590	7590	7560	9860	5320	7590	7584.81	0.14	0	-68	7630	7610	7580	7560	7530	7620	7570	8256	2270	0	5310	10	1	122545548	9289	0.00	0.00	12	0.00	0.00	0.00	8690	20241129	-12.77	7440	20250108	1.88	7980	-5.01	20250109	7440	1.88	20250108	8690	-12.77	20241129	7440	1.88	20250108	0.00	N	415640	0	8256 억		167027	N	N	0	N	00	N
26	20250121	161243	57	100.00	KOSPI		인프라투용	N	N	N	N		N	7590	40	2	0.53	138374340	18277	33.60	7550	7600	7550	9810	5290	7550	7570.95	0.14	0	553	7750	7650	7600	7500	7450	7625	7475	8256	2260	0	5280	10	1	122545548	9301	0.00	0.00	12	0.01	0.00	0.00	8690	20241129	-12.66	7440	20250108	2.02	7980	-4.89	20250109	7440	2.02	20250108	8690	-12.66	20241129	7440	2.02	20250108	0.00	N	415640	0	8256 억		169006	N	N	0	N	00	N
27	20250121	151246	57	100.00	KOSPI		인프라투용	N	N	N	N		N	7560	10	2	0.13	134173440	17723	32.58	7550	7600	7550	9810	5290	7550	7570.58	0.14	0	404	7750	7650	7600	7500	7450	7625	7475	8256	2260	0	5280	10	1	122545548	9264	0.00	0.00	12	0.01	0.00	0.00	8690	20241129	-13.00	7440	20250108	1.61	7980	-5.26	20250109	7440	1.61	20250108	8690	-13.00	20241129	7440	1.61	20250108	0.00	N	415640	0	8256 억		169006	N	N	0	N	00	N
28	20250121	141247	57	100.00	KOSPI		인프라투용	N	N	N	N		N	7560	10	2	0.13	114677560	15146	27.84	7550	7600	7550	9810	5290	7550	7571.47	0.14	0	586	7750	7650	7600	7500	7450	7625	7475	8256	2260	0	5280	10	1	122545548	9264	0.00	0.00	12	0.01	0.00	0.00	8690	20241129	-13.00	7440	20250108	1.61	7980	-5.26	20250109	7440	1.61	20250108	8690	-13.00	20241129	7440	1.61	20250108	0.00	N	415640	0	8256 억		169006	N	N	0	N	00	N
29	20250121	131246	57	100.00	KOSPI		인프라투용	N	N	N	N		N	7550	0	3	0.00	87510030	11553	21.24	7550	7600	7550	9810	5290	7550	7574.66	0.14	0	696	7750	7650	7600	7500	7450	7625	7475	8256	2260	0	5280	10	1	122545548	9252	0.00	0.00	12	0.01	0.00	0.00	8690	20241129	-13.12	7440	20250108	1.48	7980	-5.39	20250109	7440	1.48	20250108	8690	-13.12	20241129	7440	1.48	20250108	0.00	N	415640	0	8256 억		169006	N	N	0	N	00	N
30	20250121	121228	57	100.00	KOSPI		인프라투용	N	N	N	N		N	7560	10	2	0.13	66609460	8788	16.15	7550	7600	7550	9810	5290	7550	7579.59	0.14	0	1268	7750	7650	7600	7500	7450	7625	7475	8256	2260	0	5280	10	1	122545548	9264	0.00	0.00	12	0.01	0.00	0.00	8690	20241129	-13.00	7440	20250108	1.61	7980	-5.26	20250109	7440	1.61	20250108	8690	-13.00	20241129	7440	1.61	20250108	0.00	N	415640	0	8256 억		169006	N	N	0	N	00	N
31	20250121	111141	57	100.00	KOSPI		인프라투용	N	N	N	N		N	7590	40	2	0.53	40011870	5275	9.70	7550	7600	7550	9810	5290	7550	7585.19	0.14	0	1006	7750	7650	7600	7500	7450	7625	7475	8256	2260	0	5280	10	1	122545548	9301	0.00	0.00	12	0.00	0.00	0.00	8690	20241129	-12.66	7440	20250108	2.02	7980	-4.89	20250109	7440	2.02	20250108	8690	-12.66	20241129	7440	2.02	20250108	0.00	N	415640	0	8256 억		169006	N	N	0	N	00	N
32	20250121	101132	57	100.00	KOSPI		인프라투용	N	N	N	N		N	7580	30	2	0.40	13083680	1727	3.17	7550	7600	7550	9810	5290	7550	7575.96	0.14	0	-95	7750	7650	7600	7500	7450	7625	7475	8256	2260	0	5280	10	1	122545548	9289	0.00	0.00	12	0.00	0.00	0.00	8690	20241129	-12.77	7440	20250108	1.88	7980	-5.01	20250109	7440	1.88	20250108	8690	-12.77	20241129	7440	1.88	20250108	0.00	N	415640	0	8256 억		169006	N	N	0	N	00	N
33	20250121	091246	57	100.00	KOSPI		인프라투용	N	N	N	N		N	7550	0	3	0.00	2316860	306	0.56	7550	7600	7550	9810	5290	7550	7571.44	0.14	0	-9	7750	7650	7600	7500	7450	7625	7475	8256	2260	0	5280	10	1	122545548	9252	0.00	0.00	12	0.00	0.00	0.00	8690	20241129	-13.12	7440	20250108	1.48	7980	-5.39	20250109	7440	1.48	20250108	8690	-13.12	20241129	7440	1.48	20250108	0.00	N	415640	0	8256 억		169006	N	N	0	N	00	N
34	20250120	161232	57	100.00	KOSPI		인프라투용	N	N	N	N		N	7550	-130	5	-1.69	412406050	54402	230.20	7680	7700	7550	9980	5380	7680	7580.71	0.15	0	-6804	7740	7710	7680	7650	7620	7695	7635	8256	2300	0	5370	10	1	122545548	9252	0.00	0.00	12	0.04	0.00	0.00	8690	20241129	-13.12	7440	20250108	1.48	7980	-5.39	20250109	7440	1.48	20250108	8690	-13.12	20241129	7440	1.48	20250108	0.00	N	415640	0	8256 억		181232	N	N	0	N	00	N
35	20250120	151246	57	100.00	KOSPI		인프라투용	N	N	N	N		N	7560	-120	5	-1.56	395813240	52207	220.92	7680	7700	7550	9980	5380	7680	7581.61	0.15	0	-6687	7740	7710	7680	7650	7620	7695	7635	8256	2300	0	5370	10	1	122545548	9264	0.00	0.00	12	0.04	0.00	0.00	8690	20241129	-13.00	7440	20250108	1.61	7980	-5.26	20250109	7440	1.61	20250108	8690	-13.00	20241129	7440	1.61	20250108	0.00	N	415640	0	8256 억		181232	N	N	0	N	00	N
36	20250120	141243	57	100.00	KOSPI		인프라투용	N	N	N	N		N	7580	-100	5	-1.30	306815270	40448	171.16	7680	7700	7550	9980	5380	7680	7585.42	0.15	0	-5534	7740	7710	7680	7650	7620	7695	7635	8256	2300	0	5370	10	1	122545548	9289	0.00	0.00	12	0.03	0.00	0.00	8690	20241129	-12.77	7440	20250108	1.88	7980	-5.01	20250109	7440	1.88	20250108	8690	-12.77	20241129	7440	1.88	20250108	0.00	N	415640	0	8256 억		181232	N	N	0	N	00	N
37	20250120	131243	57	100.00	KOSPI		인프라투용	N	N	N	N		N	7590	-90	5	-1.17	253070890	33354	141.14	7680	7700	7550	9980	5380	7680	7587.42	0.15	0	-5030	7740	7710	7680	7650	7620	7695	7635	8256	2300	0	5370	10	1	122545548	9301	0.00	0.00	12	0.03	0.00	0.00	8690	20241129	-12.66	7440	20250108	2.02	7980	-4.89	20250109	7440	2.02	20250108	8690	-12.66	20241129	7440	2.02	20250108	0.00	N	415640	0	8256 억		181232	N	N	0	N	00	N
38	20250120	121246	57	100.00	KOSPI		인프라투용	N	N	N	N		N	7560	-120	5	-1.56	197872270	26059	110.27	7680	7700	7550	9980	5380	7680	7593.24	0.15	0	-4519	7740	7710	7680	7650	7620	7695	7635	8256	2300	0	5370	10	1	122545548	9264	0.00	0.00	12	0.02	0.00	0.00	8690	20241129	-13.00	7440	20250108	1.61	7980	-5.26	20250109	7440	1.61	20250108	8690	-13.00	20241129	7440	1.61	20250108	0.00	N	415640	0	8256 억		181232	N	N	0	N	00	N
39	20250120	111245	57	100.00	KOSPI		인프라투용	N	N	N	N		N	7570	-110	5	-1.43	132039470	17361	73.46	7680	7700	7550	9980	5380	7680	7605.52	0.15	0	-4062	7740	7710	7680	7650	7620	7695	7635	8256	2300	0	5370	10	1	122545548	9277	0.00	0.00	12	0.01	0.00	0.00	8690	20241129	-12.89	7440	20250108	1.75	7980	-5.14	20250109	7440	1.75	20250108	8690	-12.89	20241129	7440	1.75	20250108	0.00	N	415640	0	8256 억		181232	N	N	0	N	00	N
40	20250120	101245	57	100.00	KOSPI		인프라투용	N	N	N	N		N	7640	-40	5	-0.52	45550600	5944	25.15	7680	7700	7630	9980	5380	7680	7663.29	0.15	0	-2180	7740	7710	7680	7650	7620	7695	7635	8256	2300	0	5370	10	1	122545548	9362	0.00	0.00	12	0.00	0.00	0.00	8690	20241129	-12.08	7440	20250108	2.69	7980	-4.26	20250109	7440	2.69	20250108	8690	-12.08	20241129	7440	2.69	20250108	0.00	N	415640	0	8256 억		181232	N	N	0	N	00	N
41	20250120	091246	57	100.00	KOSPI		인프라투용	N	N	N	N		N	7690	10	2	0.13	3183630	414	1.75	7680	7700	7680	9980	5380	7680	7689.93	0.15	0	-188	7740	7710	7680	7650	7620	7695	7635	8256	2300	0	5370	10	1	122545548	9424	0.00	0.00	12	0.00	0.00	0.00	8690	20241129	-11.51	7440	20250108	3.36	7980	-3.63	20250109	7440	3.36	20250108	8690	-11.51	20241129	7440	3.36	20250108	0.00	N	415640	0	8256 억		181232	N	N	0	N	00	N
42	20250117	161239	57	100.00	KOSPI		인프라투용	N	N	N	N		N	7680	-30	5	-0.39	181252780	23627	74.75	7710	7710	7650	10020	5400	7710	7671.43	0.15	0	-7058	7790	7750	7670	7630	7550	7770	7650	8256	2310	0	5390	10	1	122545548	9411	0.00	0.00	12	0.02	0.00	0.00	8690	20241129	-11.62	7440	20250108	3.23	7980	-3.76	20250109	7440	3.23	20250108	8690	-11.62	20241129	7440	3.23	20250108	0.00	N	415640	0	8256 억		185700	N	N	0	N	00	N
43	20250117	151235	57	100.00	KOSPI		인프라투용	N	N	N	N		N	7680	-30	5	-0.39	174564990	22757	72.00	7710	7710	7650	10020	5400	7710	7670.83	0.15	0	-6762	7790	7750	7670	7630	7550	7770	7650	8256	2310	0	5390	10	1	122545548	9411	0.00	0.00	12	0.02	0.00	0.00	8690	20241129	-11.62	7440	20250108	3.23	7980	-3.76	20250109	7440	3.23	20250108	8690	-11.62	20241129	7440	3.23	20250108	0.00	N	415640	0	8256 억		185700	N	N	0	N	00	N
44	20250117	141243	57	100.00	KOSPI		인프라투용	N	N	N	N		N	7660	-50	5	-0.65	160148590	20878	66.05	7710	7710	7650	10020	5400	7710	7670.69	0.15	0	-5903	7790	7750	7670	7630	7550	7770	7650	8256	2310	0	5390	10	1	122545548	9387	0.00	0.00	12	0.02	0.00	0.00	8690	20241129	-11.85	7440	20250108	2.96	7980	-4.01	20250109	7440	2.96	20250108	8690	-11.85	20241129	7440	2.96	20250108	0.00	N	415640	0	8256 억		185700	N	N	0	N	00	N
45	20250117	131242	57	100.00	KOSPI		인프라투용	N	N	N	N		N	7690	-20	5	-0.26	134669680	17556	55.54	7710	7710	7650	10020	5400	7710	7670.86	0.15	0	-4737	7790	7750	7670	7630	7550	7770	7650	8256	2310	0	5390	10	1	122545548	9424	0.00	0.00	12	0.01	0.00	0.00	8690	20241129	-11.51	7440	20250108	3.36	7980	-3.63	20250109	7440	3.36	20250108	8690	-11.51	20241129	7440	3.36	20250108	0.00	N	415640	0	8256 억		185700	N	N	0	N	00	N
46	20250117	121244	57	100.00	KOSPI		인프라투용	N	N	N	N		N	7710	0	3	0.00	115148560	15014	47.50	7710	7710	7650	10020	5400	7710	7669.41	0.15	0	-3875	7790	7750	7670	7630	7550	7770	7650	8256	2310	0	5390	10	1	122545548	9448	0.00	0.00	12	0.01	0.00	0.00	8690	20241129	-11.28	7440	20250108	3.63	7980	-3.38	20250109	7440	3.63	20250108	8690	-11.28	20241129	7440	3.63	20250108	0.00	N	415640	0	8256 억		185700	N	N	0	N	00	N
47	20250117	111245	57	100.00	KOSPI		인프라투용	N	N	N	N		N	7660	-50	5	-0.65	92604930	12078	38.21	7710	7710	7650	10020	5400	7710	7667.24	0.15	0	-2918	7790	7750	7670	7630	7550	7770	7650	8256	2310	0	5390	10	1	122545548	9387	0.00	0.00	12	0.01	0.00	0.00	8690	20241129	-11.85	7440	20250108	2.96	7980	-4.01	20250109	7440	2.96	20250108	8690	-11.85	20241129	7440	2.96	20250108	0.00	N	415640	0	8256 억		185700	N	N	0	N	00	N
48	20250117	101243	57	100.00	KOSPI		인프라투용	N	N	N	N		N	7670	-40	5	-0.52	27480290	3580	11.33	7710	7710	7660	10020	5400	7710	7676.06	0.15	0	-1082	7790	7750	7670	7630	7550	7770	7650	8256	2310	0	5390	10	1	122545548	9399	0.00	0.00	12	0.00	0.00	0.00	8690	20241129	-11.74	7440	20250108	3.09	7980	-3.88	20250109	7440	3.09	20250108	8690	-11.74	20241129	7440	3.09	20250108	0.00	N	415640	0	8256 억		185700	N	N	0	N	00	N
49	20250117	091244	57	100.00	KOSPI		인프라투용	N	N	N	N		N	7660	-50	5	-0.65	10403810	1357	4.29	7710	7710	7660	10020	5400	7710	7666.77	0.15	0	-89	7790	7750	7670	7630	7550	7770	7650	8256	2310	0	5390	10	1	122545548	9387	0.00	0.00	12	0.00	0.00	0.00	8690	20241129	-11.85	7440	20250108	2.96	7980	-4.01	20250109	7440	2.96	20250108	8690	-11.85	20241129	7440	2.96	20250108	0.00	N	415640	0	8256 억		185700	N	N	0	N	00	N
50	20250116	161235	57	100.00	KOSPI		인프라투용	N	N	N	N		N	7710	110	2	1.45	241998700	31597	118.26	7600	7710	7590	9880	5320	7600	7658.91	0.16	0	-3153	7660	7630	7590	7560	7520	7645	7575	8256	2280	0	5320	10	1	122545548	9448	0.00	0.00	12	0.03	0.00	0.00	8690	20241129	-11.28	7440	20250108	3.63	7980	-3.38	20250109	7440	3.63	20250108	8690	-11.28	20241129	7440	3.63	20250108	0.00	N	415640	0	8256 억		192383	N	N	0	N	00	N
51	20250116	151133	57	100.00	KOSPI		인프라투용	N	N	N	N		N	7700	100	2	1.32	232136930	30317	113.47	7600	7710	7590	9880	5320	7600	7656.99	0.16	0	-2926	7660	7630	7590	7560	7520	7645	7575	8256	2280	0	5320	10	1	122545548	9436	0.00	0.00	12	0.02	0.00	0.00	8690	20241129	-11.39	7440	20250108	3.49	7980	-3.51	20250109	7440	3.49	20250108	8690	-11.39	20241129	7440	3.49	20250108	0.00	N	415640	0	8256 억		192383	N	N	0	N	00	N
52	20250116	141239	57	100.00	KOSPI		인프라투용	N	N	N	N		N	7660	60	2	0.79	185139360	24206	90.60	7600	7700	7590	9880	5320	7600	7648.49	0.16	0	-2957	7660	7630	7590	7560	7520	7645	7575	8256	2280	0	5320	10	1	122545548	9387	0.00	0.00	12	0.02	0.00	0.00	8690	20241129	-11.85	7440	20250108	2.96	7980	-4.01	20250109	7440	2.96	20250108	8690	-11.85	20241129	7440	2.96	20250108	0.00	N	415640	0	8256 억		192383	N	N	0	N	00	N
53	20250116	131240	57	100.00	KOSPI		인프라투용	N	N	N	N		N	7650	50	2	0.66	149562600	19573	73.26	7600	7700	7590	9880	5320	7600	7641.27	0.16	0	-3243	7660	7630	7590	7560	7520	7645	7575	8256	2280	0	5320	10	1	122545548	9375	0.00	0.00	12	0.02	0.00	0.00	8690	20241129	-11.97	7440	20250108	2.82	7980	-4.14	20250109	7440	2.82	20250108	8690	-11.97	20241129	7440	2.82	20250108	0.00	N	415640	0	8256 억		192383	N	N	0	N	00	N
54	20250116	121239	57	100.00	KOSPI		인프라투용	N	N	N	N		N	7670	70	2	0.92	101649500	13313	49.83	7600	7690	7590	9880	5320	7600	7635.36	0.16	0	-2331	7660	7630	7590	7560	7520	7645	7575	8256	2280	0	5320	10	1	122545548	9399	0.00	0.00	12	0.01	0.00	0.00	8690	20241129	-11.74	7440	20250108	3.09	7980	-3.88	20250109	7440	3.09	20250108	8690	-11.74	20241129	7440	3.09	20250108	0.00	N	415640	0	8256 억		192383	N	N	0	N	00	N
55	20250116	111240	57	100.00	KOSPI		인프라투용	N	N	N	N		N	7660	60	2	0.79	76852300	10079	37.72	7600	7670	7590	9880	5320	7600	7624.99	0.16	0	-1573	7660	7630	7590	7560	7520	7645	7575	8256	2280	0	5320	10	1	122545548	9387	0.00	0.00	12	0.01	0.00	0.00	8690	20241129	-11.85	7440	20250108	2.96	7980	-4.01	20250109	7440	2.96	20250108	8690	-11.85	20241129	7440	2.96	20250108	0.00	N	415640	0	8256 억		192383	N	N	0	N	00	N
56	20250116	101242	57	100.00	KOSPI		인프라투용	N	N	N	N		N	7630	30	2	0.39	41210660	5416	20.27	7600	7670	7590	9880	5320	7600	7609.06	0.16	0	-835	7660	7630	7590	7560	7520	7645	7575	8256	2280	0	5320	10	1	122545548	9350	0.00	0.00	12	0.00	0.00	0.00	8690	20241129	-12.20	7440	20250108	2.55	7980	-4.39	20250109	7440	2.55	20250108	8690	-12.20	20241129	7440	2.55	20250108	0.00	N	415640	0	8256 억		192383	N	N	0	N	00	N
57	20250116	091244	57	100.00	KOSPI		인프라투용	N	N	N	N		N	7640	40	2	0.53	1373810	180	0.67	7600	7670	7590	9880	5320	7600	7632.28	0.16	0	5	7660	7630	7590	7560	7520	7645	7575	8256	2280	0	5320	10	1	122545548	9362	0.00	0.00	12	0.00	0.00	0.00	8690	20241129	-12.08	7440	20250108	2.69	7980	-4.26	20250109	7440	2.69	20250108	8690	-12.08	20241129	7440	2.69	20250108	0.00	N	415640	0	8256 억		192383	N	N	0	N	00	N
58	20250115	161236	57	100.00	KOSPI		인프라투용	N	N	N	N		N	7600	40	2	0.53	202511870	26718	61.45	7570	7620	7550	9820	5300	7560	7579.60	0.16	0	-1235	7853	7706	7613	7466	7373	7660	7420	8256	2260	0	5290	10	1	122545548	9313	0.00	0.00	12	0.02	0.00	0.00	8690	20241129	-12.54	7440	20250108	2.15	7980	-4.76	20250109	7440	2.15	20250108	8690	-12.54	20241129	7440	2.15	20250108	0.00	N	415640	0	8256 억		195675	N	N	20305	N	00	N
59	20250115	151237	57	100.00	KOSPI		인프라투용	N	N	N	N		N	7570	10	2	0.13	190683200	25159	57.86	7570	7620	7550	9820	5300	7560	7579.12	0.16	0	-680	7853	7706	7613	7466	7373	7660	7420	8256	2260	0	5290	10	1	122545548	9277	0.00	0.00	12	0.02	0.00	0.00	8690	20241129	-12.89	7440	20250108	1.75	7980	-5.14	20250109	7440	1.75	20250108	8690	-12.89	20241129	7440	1.75	20250108	0.00	N	415640	0	8256 억		195675	N	N	20305	N	00	N
60	20250115	141231	57	100.00	KOSPI		인프라투용	N	N	N	N		N	7570	10	2	0.13	135545710	17884	41.13	7570	7620	7550	9820	5300	7560	7579.16	0.16	0	-1396	7853	7706	7613	7466	7373	7660	7420	8256	2260	0	5290	10	1	122545548	9277	0.00	0.00	12	0.01	0.00	0.00	8690	20241129	-12.89	7440	20250108	1.75	7980	-5.14	20250109	7440	1.75	20250108	8690	-12.89	20241129	7440	1.75	20250108	0.00	N	415640	0	8256 억		195675	N	N	20305	N	00	N
61	20250115	131239	57	100.00	KOSPI		인프라투용	N	N	N	N		N	7570	10	2	0.13	100635920	13267	30.51	7570	7620	7560	9820	5300	7560	7585.43	0.16	0	-1299	7853	7706	7613	7466	7373	7660	7420	8256	2260	0	5290	10	1	122545548	9277	0.00	0.00	12	0.01	0.00	0.00	8690	20241129	-12.89	7440	20250108	1.75	7980	-5.14	20250109	7440	1.75	20250108	8690	-12.89	20241129	7440	1.75	20250108	0.00	N	415640	0	8256 억		195675	N	N	20305	N	00	N
62	20250115	121223	57	100.00	KOSPI		인프라투용	N	N	N	N		N	7600	40	2	0.53	64417800	8485	19.51	7570	7620	7570	9820	5300	7560	7591.96	0.16	0	-1052	7853	7706	7613	7466	7373	7660	7420	8256	2260	0	5290	10	1	122545548	9313	0.00	0.00	12	0.01	0.00	0.00	8690	20241129	-12.54	7440	20250108	2.15	7980	-4.76	20250109	7440	2.15	20250108	8690	-12.54	20241129	7440	2.15	20250108	0.00	N	415640	0	8256 억		195675	N	N	20305	N	00	N
63	20250115	111235	57	100.00	KOSPI		인프라투용	N	N	N	N		N	7600	40	2	0.53	37109360	4892	11.25	7570	7610	7570	9820	5300	7560	7585.72	0.16	0	-380	7853	7706	7613	7466	7373	7660	7420	8256	2260	0	5290	10	1	122545548	9313	0.00	0.00	12	0.00	0.00	0.00	8690	20241129	-12.54	7440	20250108	2.15	7980	-4.76	20250109	7440	2.15	20250108	8690	-12.54	20241129	7440	2.15	20250108	0.00	N	415640	0	8256 억		195675	N	N	20305	N	00	N
64	20250115	101234	57	100.00	KOSPI		인프라투용	N	N	N	N		N	7580	20	2	0.26	12301000	1624	3.73	7570	7600	7570	9820	5300	7560	7574.51	0.16	0	-134	7853	7706	7613	7466	7373	7660	7420	8256	2260	0	5290	10	1	122545548	9289	0.00	0.00	12	0.00	0.00	0.00	8690	20241129	-12.77	7440	20250108	1.88	7980	-5.01	20250109	7440	1.88	20250108	8690	-12.77	20241129	7440	1.88	20250108	0.00	N	415640	0	8256 억		195675	N	N	20305	N	00	N
65	20250115	091240	57	100.00	KOSPI		인프라투용	N	N	N	N		N	7600	40	2	0.53	45550	6	0.01	7570	7600	7570	9820	5300	7560	7591.67	0.16	0	-1	7853	7706	7613	7466	7373	7660	7420	8256	2260	0	5290	10	1	122545548	9313	0.00	0.00	12	0.00	0.00	0.00	8690	20241129	-12.54	7440	20250108	2.15	7980	-4.76	20250109	7440	2.15	20250108	8690	-12.54	20241129	7440	2.15	20250108	0.00	N	415640	0	8256 억		195675	N	N	20305	N	00	N
66	20250114	161216	57	100.00	KOSPI		인프라투용	N	N	N	N		N	7560	-80	5	-1.05	331588230	43475	281.36	7680	7760	7520	9930	5350	7640	7627.10	0.16	0	-4595	7753	7696	7643	7586	7533	7725	7615	8256	2290	0	5340	10	1	122545548	9264	0.00	0.00	12	0.04	0.00	0.00	8690	20241129	-13.00	7440	20250108	1.61	7980	-5.26	20250109	7440	1.61	20250108	8690	-13.00	20241129	7440	1.61	20250108	0.00	N	415640	0	8256 억		201763	N	N	20305	N	00	N
67	20250114	151235	57	100.00	KOSPI		인프라투용	N	N	N	N		N	7560	-80	5	-1.05	316532980	41484	268.47	7680	7760	7520	9930	5350	7640	7630.24	0.16	0	-4297	7753	7696	7643	7586	7533	7725	7615	8256	2290	0	5340	10	1	122545548	9264	0.00	0.00	12	0.03	0.00	0.00	8690	20241129	-13.00	7440	20250108	1.61	7980	-5.26	20250109	7440	1.61	20250108	8690	-13.00	20241129	7440	1.61	20250108	0.00	N	415640	0	8256 억		201763	N	N	0	N	00	N
68	20250114	141230	57	100.00	KOSPI		인프라투용	N	N	N	N		N	7640	0	3	0.00	170007880	22162	143.42	7680	7760	7640	9930	5350	7640	7671.14	0.16	0	-3834	7753	7696	7643	7586	7533	7725	7615	8256	2290	0	5340	10	1	122545548	9362	0.00	0.00	12	0.02	0.00	0.00	8690	20241129	-12.08	7440	20250108	2.69	7980	-4.26	20250109	7440	2.69	20250108	8690	-12.08	20241129	7440	2.69	20250108	0.00	N	415640	0	8256 억		201763	N	N	0	N	00	N
69	20250114	131229	57	100.00	KOSPI		인프라투용	N	N	N	N		N	7640	0	3	0.00	133556910	17395	112.57	7680	7760	7640	9930	5350	7640	7677.89	0.16	0	-3060	7753	7696	7643	7586	7533	7725	7615	8256	2290	0	5340	10	1	122545548	9362	0.00	0.00	12	0.01	0.00	0.00	8690	20241129	-12.08	7440	20250108	2.69	7980	-4.26	20250109	7440	2.69	20250108	8690	-12.08	20241129	7440	2.69	20250108	0.00	N	415640	0	8256 억		201763	N	N	0	N	00	N
70	20250114	121225	57	100.00	KOSPI		인프라투용	N	N	N	N		N	7640	0	3	0.00	80847520	10503	67.97	7680	7760	7640	9930	5350	7640	7697.56	0.16	0	-2344	7753	7696	7643	7586	7533	7725	7615	8256	2290	0	5340	10	1	122545548	9362	0.00	0.00	12	0.01	0.00	0.00	8690	20241129	-12.08	7440	20250108	2.69	7980	-4.26	20250109	7440	2.69	20250108	8690	-12.08	20241129	7440	2.69	20250108	0.00	N	415640	0	8256 억		201763	N	N	0	N	00	N
71	20250114	111223	57	100.00	KOSPI		인프라투용	N	N	N	N		N	7670	30	2	0.39	66521590	8631	55.86	7680	7760	7670	9930	5350	7640	7707.29	0.16	0	-1747	7753	7696	7643	7586	7533	7725	7615	8256	2290	0	5340	10	1	122545548	9399	0.00	0.00	12	0.01	0.00	0.00	8690	20241129	-11.74	7440	20250108	3.09	7980	-3.88	20250109	7440	3.09	20250108	8690	-11.74	20241129	7440	3.09	20250108	0.00	N	415640	0	8256 억		201763	N	N	0	N	00	N
72	20250114	101223	57	100.00	KOSPI		인프라투용	N	N	N	N		N	7690	50	2	0.65	43884680	5684	36.78	7680	7760	7670	9930	5350	7640	7720.74	0.16	0	-1117	7753	7696	7643	7586	7533	7725	7615	8256	2290	0	5340	10	1	122545548	9424	0.00	0.00	12	0.00	0.00	0.00	8690	20241129	-11.51	7440	20250108	3.36	7980	-3.63	20250109	7440	3.36	20250108	8690	-11.51	20241129	7440	3.36	20250108	0.00	N	415640	0	8256 억		201763	N	N	0	N	00	N
73	20250114	091228	57	100.00	KOSPI		인프라투용	N	N	N	N		N	7710	70	2	0.92	8655450	1125	7.28	7680	7730	7670	9930	5350	7640	7693.73	0.16	0	-161	7753	7696	7643	7586	7533	7725	7615	8256	2290	0	5340	10	1	122545548	9448	0.00	0.00	12	0.00	0.00	0.00	8690	20241129	-11.28	7440	20250108	3.63	7980	-3.38	20250109	7440	3.63	20250108	8690	-11.28	20241129	7440	3.63	20250108	0.00	N	415640	0	8256 억		201763	N	N	0	N	00	N
74	20250113	161210	57	100.00	KOSPI		인프라투용	N	N	N	N		N	7640	20	2	0.26	118210700	15452	50.57	7590	7700	7590	9900	5340	7620	7650.19	0.17	0	-4157	7793	7706	7643	7556	7493	7675	7525	8256	2280	0	5330	10	1	122545548	9362	0.00	0.00	12	0.01	0.00	0.00	8690	20241129	-12.08	7440	20250108	2.69	7980	-4.26	20250109	7440	2.69	20250108	8690	-12.08	20241129	7440	2.69	20250108	0.00	N	415640	0	8256 억		204578	N	N	0	N	00	N
75	20250113	151218	57	100.00	KOSPI		인프라투용	N	N	N	N		N	7670	50	2	0.66	100492760	13138	43.00	7590	7700	7590	9900	5340	7620	7649.02	0.17	0	-3952	7793	7706	7643	7556	7493	7675	7525	8256	2280	0	5330	10	1	122545548	9399	0.00	0.00	12	0.01	0.00	0.00	8690	20241129	-11.74	7440	20250108	3.09	7980	-3.88	20250109	7440	3.09	20250108	8690	-11.74	20241129	7440	3.09	20250108	0.00	N	415640	0	8256 억		204578	N	N	0	N	00	N
76	20250113	141152	57	100.00	KOSPI		인프라투용	N	N	N	N		N	7660	40	2	0.52	87188110	11403	37.32	7590	7670	7590	9900	5340	7620	7646.07	0.17	0	-3393	7793	7706	7643	7556	7493	7675	7525	8256	2280	0	5330	10	1	122545548	9387	0.00	0.00	12	0.01	0.00	0.00	8690	20241129	-11.85	7440	20250108	2.96	7980	-4.01	20250109	7440	2.96	20250108	8690	-11.85	20241129	7440	2.96	20250108	0.00	N	415640	0	8256 억		204578	N	N	0	N	00	N
77	20250113	131159	57	100.00	KOSPI		인프라투용	N	N	N	N		N	7640	20	2	0.26	65643950	8588	28.11	7590	7670	7590	9900	5340	7620	7643.68	0.17	0	-2628	7793	7706	7643	7556	7493	7675	7525	8256	2280	0	5330	10	1	122545548	9362	0.00	0.00	12	0.01	0.00	0.00	8690	20241129	-12.08	7440	20250108	2.69	7980	-4.26	20250109	7440	2.69	20250108	8690	-12.08	20241129	7440	2.69	20250108	0.00	N	415640	0	8256 억		204578	N	N	0	N	00	N
78	20250113	121203	57	100.00	KOSPI		인프라투용	N	N	N	N		N	7650	30	2	0.39	55728150	7292	23.87	7590	7670	7590	9900	5340	7620	7642.37	0.17	0	-2135	7793	7706	7643	7556	7493	7675	7525	8256	2280	0	5330	10	1	122545548	9375	0.00	0.00	12	0.01	0.00	0.00	8690	20241129	-11.97	7440	20250108	2.82	7980	-4.14	20250109	7440	2.82	20250108	8690	-11.97	20241129	7440	2.82	20250108	0.00	N	415640	0	8256 억		204578	N	N	0	N	00	N
79	20250113	111200	57	100.00	KOSPI		인프라투용	N	N	N	N		N	7640	20	2	0.26	30976800	4058	13.28	7590	7660	7590	9900	5340	7620	7633.51	0.17	0	-1016	7793	7706	7643	7556	7493	7675	7525	8256	2280	0	5330	10	1	122545548	9362	0.00	0.00	12	0.00	0.00	0.00	8690	20241129	-12.08	7440	20250108	2.69	7980	-4.26	20250109	7440	2.69	20250108	8690	-12.08	20241129	7440	2.69	20250108	0.00	N	415640	0	8256 억		204578	N	N	0	N	00	N
80	20250113	101201	57	100.00	KOSPI		인프라투용	N	N	N	N		N	7620	0	3	0.00	12838350	1684	5.51	7590	7660	7590	9900	5340	7620	7623.72	0.17	0	-419	7793	7706	7643	7556	7493	7675	7525	8256	2280	0	5330	10	1	122545548	9338	0.00	0.00	12	0.00	0.00	0.00	8690	20241129	-12.31	7440	20250108	2.42	7980	-4.51	20250109	7440	2.42	20250108	8690	-12.31	20241129	7440	2.42	20250108	0.00	N	415640	0	8256 억		204578	N	N	0	N	00	N
81	20250113	091207	57	100.00	KOSPI		인프라투용	N	N	N	N		N	7640	20	2	0.26	639350	84	0.27	7590	7660	7590	9900	5340	7620	7611.31	0.17	0	-21	7793	7706	7643	7556	7493	7675	7525	8256	2280	0	5330	10	1	122545548	9362	0.00	0.00	12	0.00	0.00	0.00	8690	20241129	-12.08	7440	20250108	2.69	7980	-4.26	20250109	7440	2.69	20250108	8690	-12.08	20241129	7440	2.69	20250108	0.00	N	415640	0	8256 억		204578	N	N	0	N	00	N
82	20250110	161139	57	100.00	KOSPI		인프라투용	N	N	N	N		N	7620	-30	5	-0.39	233594780	30554	5.48	7710	7730	7580	9940	5360	7650	7645.31	0.17	0	-3646	8230	7940	7690	7400	7150	8085	7545	8256	2290	0	5350	10	1	122545548	9338	0.00	0.00	12	0.02	0.00	0.00	8690	20241129	-12.31	7440	20250108	2.42	7980	-4.51	20250109	7440	2.42	20250108	8690	-12.31	20241129	7440	2.42	20250108	0.00	N	415640	0	8256 억		211227	N	N	0	N	00	N
83	20250110	151148	57	100.00	KOSPI		인프라투용	N	N	N	N		N	7580	-70	5	-0.92	225981800	29551	5.30	7710	7730	7580	9940	5360	7650	7647.18	0.17	0	-3307	8230	7940	7690	7400	7150	8085	7545	8256	2290	0	5350	10	1	122545548	9289	0.00	0.00	12	0.02	0.00	0.00	8690	20241129	-12.77	7440	20250108	1.88	7980	-5.01	20250109	7440	1.88	20250108	8690	-12.77	20241129	7440	1.88	20250108	0.00	N	415640	0	8256 억		211227	N	N	0	N	00	N
84	20250110	141154	57	100.00	KOSPI		인프라투용	N	N	N	N		N	7590	-60	5	-0.78	185598910	24234	4.35	7710	7730	7590	9940	5360	7650	7658.62	0.17	0	-2860	8230	7940	7690	7400	7150	8085	7545	8256	2290	0	5350	10	1	122545548	9301	0.00	0.00	12	0.02	0.00	0.00	8690	20241129	-12.66	7440	20250108	2.02	7980	-4.89	20250109	7440	2.02	20250108	8690	-12.66	20241129	7440	2.02	20250108	0.00	N	415640	0	8256 억		211227	N	N	0	N	00	N
85	20250110	131155	57	100.00	KOSPI		인프라투용	N	N	N	N		N	7630	-20	5	-0.26	130547420	17006	3.05	7710	7730	7630	9940	5360	7650	7676.55	0.17	0	-2343	8230	7940	7690	7400	7150	8085	7545	8256	2290	0	5350	10	1	122545548	9350	0.00	0.00	12	0.01	0.00	0.00	8690	20241129	-12.20	7440	20250108	2.55	7980	-4.39	20250109	7440	2.55	20250108	8690	-12.20	20241129	7440	2.55	20250108	0.00	N	415640	0	8256 억		211227	N	N	0	N	00	N
86	20250110	121156	57	100.00	KOSPI		인프라투용	N	N	N	N		N	7650	0	3	0.00	105313620	13702	2.46	7710	7730	7650	9940	5360	7650	7686.00	0.17	0	-2174	8230	7940	7690	7400	7150	8085	7545	8256	2290	0	5350	10	1	122545548	9375	0.00	0.00	12	0.01	0.00	0.00	8690	20241129	-11.97	7440	20250108	2.82	7980	-4.14	20250109	7440	2.82	20250108	8690	-11.97	20241129	7440	2.82	20250108	0.00	N	415640	0	8256 억		211227	N	N	0	N	00	N
87	20250110	111152	57	100.00	KOSPI		인프라투용	N	N	N	N		N	7680	30	2	0.39	79220100	10299	1.85	7710	7730	7660	9940	5360	7650	7692.02	0.17	0	-1958	8230	7940	7690	7400	7150	8085	7545	8256	2290	0	5350	10	1	122545548	9411	0.00	0.00	12	0.01	0.00	0.00	8690	20241129	-11.62	7440	20250108	3.23	7980	-3.76	20250109	7440	3.23	20250108	8690	-11.62	20241129	7440	3.23	20250108	0.00	N	415640	0	8256 억		211227	N	N	0	N	00	N
88	20250110	101149	57	100.00	KOSPI		인프라투용	N	N	N	N		N	7690	40	2	0.52	49366720	6416	1.15	7710	7730	7660	9940	5360	7650	7694.31	0.17	0	-1764	8230	7940	7690	7400	7150	8085	7545	8256	2290	0	5350	10	1	122545548	9424	0.00	0.00	12	0.01	0.00	0.00	8690	20241129	-11.51	7440	20250108	3.36	7980	-3.63	20250109	7440	3.36	20250108	8690	-11.51	20241129	7440	3.36	20250108	0.00	N	415640	0	8256 억		211227	N	N	0	N	00	N
89	20250110	091155	57	100.00	KOSPI		인프라투용	N	N	N	N		N	7700	50	2	0.65	13082120	1697	0.30	7710	7730	7660	9940	5360	7650	7708.97	0.17	0	-629	8230	7940	7690	7400	7150	8085	7545	8256	2290	0	5350	10	1	122545548	9436	0.00	0.00	12	0.00	0.00	0.00	8690	20241129	-11.39	7440	20250108	3.49	7980	-3.51	20250109	7440	3.49	20250108	8690	-11.39	20241129	7440	3.49	20250108	0.00	N	415640	0	8256 억		211227	N	N	0	N	00	N
90	20250109	161142	57	100.00	KOSPI	신저가	인프라투용	N	N	N	N		N	7650	170	2	2.27	4321505650	557208	664.39	7480	7980	7440	9720	5240	7480	7755.64	0.21	0	196739	7600	7540	7490	7430	7380	7515	7405	8256	2240	0	5230	10	1	122545548	9375	0.00	0.00	12	0.45	0.00	0.00	8690	20241129	-11.97	7440	20250109	2.82	7980	-4.14	20250109	7440	2.82	20250109	8690	-11.97	20241129	7440	2.82	20250109	0.00	N	415640	0	8256 억		257786	N	N	0	N	00	N
91	20250109	151139	57	100.00	KOSPI	신저가	인프라투용	N	N	N	N		N	7690	210	2	2.81	4178388810	538641	642.26	7480	7980	7440	9720	5240	7480	7757.28	0.21	0	187484	7600	7540	7490	7430	7380	7515	7405	8256	2240	0	5230	10	1	122545548	9424	0.00	0.00	12	0.44	0.00	0.00	8690	20241129	-11.51	7440	20250109	3.36	7980	-3.63	20250109	7440	3.36	20250109	8690	-11.51	20241129	7440	3.36	20250109	0.00	N	415640	0	8256 억		257786	N	N	0	N	00	N
92	20250109	141147	57	100.00	KOSPI	신저가	인프라투용	N	N	N	N		N	7710	230	2	3.07	2874019470	368111	438.92	7480	7980	7440	9720	5240	7480	7807.48	0.21	0	124520	7600	7540	7490	7430	7380	7515	7405	8256	2240	0	5230	10	1	122545548	9448	0.00	0.00	12	0.30	0.00	0.00	8690	20241129	-11.28	7440	20250109	3.63	7980	-3.38	20250109	7440	3.63	20250109	8690	-11.28	20241129	7440	3.63	20250109	0.00	N	415640	0	8256 억		257786	N	N	0	N	00	N
93	20250109	131146	57	100.00	KOSPI	신저가	인프라투용	N	N	N	N		N	7840	360	2	4.81	1605582050	207012	246.83	7480	7860	7440	9720	5240	7480	7755.99	0.21	0	55474	7600	7540	7490	7430	7380	7515	7405	8256	2240	0	5230	10	1	122545548	9608	0.00	0.00	12	0.17	0.00	0.00	8690	20241129	-9.78	7440	20250109	5.38	7970	-1.63	20250102	7440	5.38	20250109	8690	-9.78	20241129	7440	5.38	20250109	0.00	N	415640	0	8256 억		257786	N	N	0	N	00	N
94	20250109	121146	57	100.00	KOSPI	신저가	인프라투용	N	N	N	N		N	7820	340	2	4.55	1192965440	154415	184.12	7480	7850	7440	9720	5240	7480	7725.71	0.21	0	42057	7600	7540	7490	7430	7380	7515	7405	8256	2240	0	5230	10	1	122545548	9583	0.00	0.00	12	0.13	0.00	0.00	8690	20241129	-10.01	7440	20250109	5.11	7970	-1.88	20250102	7440	5.11	20250109	8690	-10.01	20241129	7440	5.11	20250109	0.00	N	415640	0	8256 억		257786	N	N	0	N	00	N
95	20250109	111151	57	100.00	KOSPI	신저가	인프라투용	N	N	N	N		N	7790	310	2	4.14	739081210	96399	114.94	7480	7800	7440	9720	5240	7480	7666.90	0.21	0	23249	7600	7540	7490	7430	7380	7515	7405	8256	2240	0	5230	10	1	122545548	9546	0.00	0.00	12	0.08	0.00	0.00	8690	20241129	-10.36	7440	20250109	4.70	7970	-2.26	20250102	7440	4.70	20250109	8690	-10.36	20241129	7440	4.70	20250109	0.00	N	415640	0	8256 억		257786	N	N	0	N	00	N
96	20250109	101148	57	100.00	KOSPI	신저가	인프라투용	N	N	N	N		N	7620	140	2	1.87	255612420	33930	40.46	7480	7630	7440	9720	5240	7480	7533.52	0.21	0	5877	7600	7540	7490	7430	7380	7515	7405	8256	2240	0	5230	10	1	122545548	9338	0.00	0.00	12	0.03	0.00	0.00	8690	20241129	-12.31	7440	20250109	2.42	7970	-4.39	20250102	7440	2.42	20250109	8690	-12.31	20241129	7440	2.42	20250109	0.00	N	415640	0	8256 억		257786	N	N	0	N	00	N
97	20250109	091153	57	100.00	KOSPI		인프라투용	N	N	N	N		N	7480	0	3	0.00	10832500	1448	1.73	7480	7490	7480	9720	5240	7480	7481.01	0.21	0	-53	7600	7540	7490	7430	7380	7515	7405	8256	2240	0	5230	10	1	122545548	9166	0.00	0.00	12	0.00	0.00	0.00	8690	20241129	-13.92	7440	20250108	0.54	7970	-6.15	20250102	7440	0.54	20250108	8690	-13.92	20241129	7440	0.54	20250108	0.00	N	415640	0	8256 억		257786	N	N	0	N	00	N
98	20250108	161136	57	100.00	KOSPI	신저가	인프라투용	N	N	N	N		N	7480	-70	5	-0.93	628707080	83857	74.15	7550	7550	7440	9810	5290	7550	7497.37	0.22	0	-3609	7803	7676	7613	7486	7423	7645	7455	8256	2260	0	5280	10	1	122545548	9166	0.00	0.00	12	0.07	0.00	0.00	8690	20241129	-13.92	7440	20250108	0.54	7970	-6.15	20250102	7440	0.54	20250108	8690	-13.92	20241129	7440	0.54	20250108	0.00	N	415640	0	8256 억		263504	N	N	0	N	00	N
99	20250108	151141	57	100.00	KOSPI	신저가	인프라투용	N	N	N	N		N	7540	-10	5	-0.13	609853480	81348	71.93	7550	7550	7440	9810	5290	7550	7496.85	0.22	0	-2927	7803	7676	7613	7486	7423	7645	7455	8256	2260	0	5280	10	1	122545548	9240	0.00	0.00	12	0.07	0.00	0.00	8690	20241129	-13.23	7440	20250108	1.34	7970	-5.40	20250102	7440	1.34	20250108	8690	-13.23	20241129	7440	1.34	20250108	0.00	N	415640	0	8256 억		263504	N	N	0	N	00	N
100	20250108	141145	57	100.00	KOSPI	신저가	인프라투용	N	N	N	N		N	7500	-50	5	-0.66	525961980	70173	62.05	7550	7550	7440	9810	5290	7550	7495.22	0.22	0	-2732	7803	7676	7613	7486	7423	7645	7455	8256	2260	0	5280	10	1	122545548	9191	0.00	0.00	12	0.06	0.00	0.00	8690	20241129	-13.69	7440	20250108	0.81	7970	-5.90	20250102	7440	0.81	20250108	8690	-13.69	20241129	7440	0.81	20250108	0.00	N	415640	0	8256 억		263504	N	N	0	N	00	N
101	20250108	131141	57	100.00	KOSPI	신저가	인프라투용	N	N	N	N		N	7450	-100	5	-1.32	440165670	58717	51.92	7550	7550	7440	9810	5290	7550	7496.39	0.22	0	-2233	7803	7676	7613	7486	7423	7645	7455	8256	2260	0	5280	10	1	122545548	9130	0.00	0.00	12	0.05	0.00	0.00	8690	20241129	-14.27	7440	20250108	0.13	7970	-6.52	20250102	7440	0.13	20250108	8690	-14.27	20241129	7440	0.13	20250108	0.00	N	415640	0	8256 억		263504	N	N	0	N	00	N
102	20250108	121139	57	100.00	KOSPI	신저가	인프라투용	N	N	N	N		N	7460	-90	5	-1.19	357708350	47657	42.14	7550	7550	7460	9810	5290	7550	7505.89	0.22	0	-1649	7803	7676	7613	7486	7423	7645	7455	8256	2260	0	5280	10	1	122545548	9142	0.00	0.00	12	0.04	0.00	0.00	8690	20241129	-14.15	7460	20250108	0.00	7970	-6.40	20250102	7460	0.00	20250108	8690	-14.15	20241129	7460	0.00	20250108	0.00	N	415640	0	8256 억		263504	N	N	0	N	00	N
103	20250108	111141	57	100.00	KOSPI	신저가	인프라투용	N	N	N	N		N	7500	-50	5	-0.66	256026540	34069	30.12	7550	7550	7500	9810	5290	7550	7514.94	0.22	0	-765	7803	7676	7613	7486	7423	7645	7455	8256	2260	0	5280	10	1	122545548	9191	0.00	0.00	12	0.03	0.00	0.00	8690	20241129	-13.69	7500	20250108	0.00	7970	-5.90	20250102	7500	0.00	20250108	8690	-13.69	20241129	7500	0.00	20250108	0.00	N	415640	0	8256 억		263504	N	N	0	N	00	N
104	20250108	101141	57	100.00	KOSPI	신저가	인프라투용	N	N	N	N		N	7510	-40	5	-0.53	169151350	22498	19.89	7550	7550	7500	9810	5290	7550	7518.51	0.22	0	-141	7803	7676	7613	7486	7423	7645	7455	8256	2260	0	5280	10	1	122545548	9203	0.00	0.00	12	0.02	0.00	0.00	8690	20241129	-13.58	7500	20250108	0.13	7970	-5.77	20250102	7500	0.13	20250108	8690	-13.58	20241129	7500	0.13	20250108	0.00	N	415640	0	8256 억		263504	N	N	0	N	00	N
105	20250108	091141	57	100.00	KOSPI	신저가	인프라투용	N	N	N	N		N	7530	-20	5	-0.26	8617610	1143	1.01	7550	7550	7530	9810	5290	7550	7539.47	0.22	0	-4	7803	7676	7613	7486	7423	7645	7455	8256	2260	0	5280	10	1	122545548	9228	0.00	0.00	12	0.00	0.00	0.00	8690	20241129	-13.35	7530	20250108	0.00	7970	-5.52	20250102	7530	0.00	20250108	8690	-13.35	20241129	7530	0.00	20250108	0.00	N	415640	0	8256 억		263504	N	N	0	N	00	N
106	20250107	161128	57	100.00	KOSPI	신저가	인프라투용	N	N	N	N		N	7550	-150	5	-1.95	858485260	113058	126.23	7720	7740	7550	10010	5390	7700	7593.32	0.22	0	-1388	7860	7780	7720	7640	7580	7750	7610	8256	2310	0	5390	10	1	122545548	9252	0.00	0.00	12	0.09	0.00	0.00	8690	20241129	-13.12	7550	20250107	0.00	7970	-5.27	20250102	7550	0.00	20250107	8690	-13.12	20241129	7550	0.00	20250107	0.00	N	415640	0	8256 억		265953	N	N	0	N	00	N
107	20250107	151133	57	100.00	KOSPI	신저가	인프라투용	N	N	N	N		N	7560	-140	5	-1.82	806116040	106125	118.49	7720	7740	7550	10010	5390	7700	7595.91	0.22	0	-1908	7860	7780	7720	7640	7580	7750	7610	8256	2310	0	5390	10	1	122545548	9264	0.00	0.00	12	0.09	0.00	0.00	8690	20241129	-13.00	7550	20250107	0.13	7970	-5.14	20250102	7550	0.13	20250107	8690	-13.00	20241129	7550	0.13	20250107	0.00	N	415640	0	8256 억		265953	N	N	0	N	00	N
108	20250107	141131	57	100.00	KOSPI	신저가	인프라투용	N	N	N	N		N	7560	-140	5	-1.82	731426530	96251	107.46	7720	7740	7550	10010	5390	7700	7599.16	0.22	0	-2065	7860	7780	7720	7640	7580	7750	7610	8256	2310	0	5390	10	1	122545548	9264	0.00	0.00	12	0.08	0.00	0.00	8690	20241129	-13.00	7550	20250107	0.13	7970	-5.14	20250102	7550	0.13	20250107	8690	-13.00	20241129	7550	0.13	20250107	0.00	N	415640	0	8256 억		265953	N	N	0	N	00	N
109	20250107	131131	57	100.00	KOSPI	신저가	인프라투용	N	N	N	N		N	7550	-150	5	-1.95	573632030	75386	84.17	7720	7740	7550	10010	5390	7700	7609.26	0.22	0	-2100	7860	7780	7720	7640	7580	7750	7610	8256	2310	0	5390	10	1	122545548	9252	0.00	0.00	12	0.06	0.00	0.00	8690	20241129	-13.12	7550	20250107	0.00	7970	-5.27	20250102	7550	0.00	20250107	8690	-13.12	20241129	7550	0.00	20250107	0.00	N	415640	0	8256 억		265953	N	N	0	N	00	N
110	20250107	121133	57	100.00	KOSPI		인프라투용	N	N	N	N		N	7570	-130	5	-1.69	464299680	60938	68.04	7720	7740	7570	10010	5390	7700	7619.21	0.22	0	-1945	7860	7780	7720	7640	7580	7750	7610	8256	2310	0	5390	10	1	122545548	9277	0.00	0.00	12	0.05	0.00	0.00	8690	20241129	-12.89	7560	20241206	0.13	7970	-5.02	20250102	7570	0.00	20250107	8690	-12.89	20241129	7560	0.13	20241206	0.00	N	415640	0	8256 억		265953	N	N	0	N	00	N
111	20250107	111126	57	100.00	KOSPI		인프라투용	N	N	N	N		N	7590	-110	5	-1.43	323386820	42335	47.27	7720	7740	7590	10010	5390	7700	7638.76	0.22	0	-1937	7860	7780	7720	7640	7580	7750	7610	8256	2310	0	5390	10	1	122545548	9301	0.00	0.00	12	0.03	0.00	0.00	8690	20241129	-12.66	7560	20241206	0.40	7970	-4.77	20250102	7590	0.00	20250107	8690	-12.66	20241129	7560	0.40	20241206	0.00	N	415640	0	8256 억		265953	N	N	0	N	00	N
112	20250107	101133	57	100.00	KOSPI		인프라투용	N	N	N	N		N	7660	-40	5	-0.52	60342450	7852	8.77	7720	7740	7660	10010	5390	7700	7684.98	0.22	0	-328	7860	7780	7720	7640	7580	7750	7610	8256	2310	0	5390	10	1	122545548	9387	0.00	0.00	12	0.01	0.00	0.00	8690	20241129	-11.85	7560	20241206	1.32	7970	-3.89	20250102	7660	0.00	20250107	8690	-11.85	20241129	7560	1.32	20241206	0.00	N	415640	0	8256 억		265953	N	N	0	N	00	N
113	20250107	091135	57	100.00	KOSPI		인프라투용	N	N	N	N		N	7710	10	2	0.13	5352940	694	0.77	7720	7740	7700	10010	5390	7700	7713.17	0.22	0	-37	7860	7780	7720	7640	7580	7750	7610	8256	2310	0	5390	10	1	122545548	9448	0.00	0.00	12	0.00	0.00	0.00	8690	20241129	-11.28	7560	20241206	1.98	7970	-3.26	20250102	7660	0.65	20250106	8690	-11.28	20241129	7560	1.98	20241206	0.00	N	415640	0	8256 억		265953	N	N	0	N	00	N
114	20250106	161118	57	100.00	KOSPI		인프라투용	N	N	N	N		N	7700	-60	5	-0.77	691474710	89556	66.05	7760	7800	7660	10080	5440	7760	7721.15	0.22	0	9187	7933	7846	7763	7676	7593	7805	7635	8256	2320	0	5430	10	1	122545548	9436	0.00	0.00	12	0.07	0.00	0.00	8690	20241129	-11.39	7560	20241206	1.85	7970	-3.39	20250102	7660	0.52	20250106	8690	-11.39	20241129	7560	1.85	20241206	0.00	N	415640	0	8256 억		266799	N	N	0	N	00	N
115	20250106	151118	57	100.00	KOSPI		인프라투용	N	N	N	N		N	7730	-30	5	-0.39	686149110	88866	65.54	7760	7800	7660	10080	5440	7760	7721.17	0.22	0	8958	7933	7846	7763	7676	7593	7805	7635	8256	2320	0	5430	10	1	122545548	9473	0.00	0.00	12	0.07	0.00	0.00	8690	20241129	-11.05	7560	20241206	2.25	7970	-3.01	20250102	7660	0.91	20250106	8690	-11.05	20241129	7560	2.25	20241206	0.00	N	415640	0	8256 억		266799	N	N	0	N	00	N
116	20250106	141118	57	100.00	KOSPI		인프라투용	N	N	N	N		N	7680	-80	5	-1.03	632980310	81952	60.44	7760	7800	7660	10080	5440	7760	7723.79	0.22	0	7271	7933	7846	7763	7676	7593	7805	7635	8256	2320	0	5430	10	1	122545548	9411	0.00	0.00	12	0.07	0.00	0.00	8690	20241129	-11.62	7560	20241206	1.59	7970	-3.64	20250102	7660	0.26	20250106	8690	-11.62	20241129	7560	1.59	20241206	0.00	N	415640	0	8256 억		266799	N	N	0	N	00	N
117	20250106	131107	57	100.00	KOSPI		인프라투용	N	N	N	N		N	7720	-40	5	-0.52	533935890	69084	50.95	7760	7800	7660	10080	5440	7760	7728.79	0.22	0	5378	7933	7846	7763	7676	7593	7805	7635	8256	2320	0	5430	10	1	122545548	9461	0.00	0.00	12	0.06	0.00	0.00	8690	20241129	-11.16	7560	20241206	2.12	7970	-3.14	20250102	7660	0.78	20250106	8690	-11.16	20241129	7560	2.12	20241206	0.00	N	415640	0	8256 억		266799	N	N	0	N	00	N
118	20250106	121115	57	100.00	KOSPI		인프라투용	N	N	N	N		N	7690	-70	5	-0.90	473266460	61210	45.14	7760	7800	7660	10080	5440	7760	7731.85	0.22	0	3887	7933	7846	7763	7676	7593	7805	7635	8256	2320	0	5430	10	1	122545548	9424	0.00	0.00	12	0.05	0.00	0.00	8690	20241129	-11.51	7560	20241206	1.72	7970	-3.51	20250102	7660	0.39	20250106	8690	-11.51	20241129	7560	1.72	20241206	0.00	N	415640	0	8256 억		266799	N	N	0	N	00	N
119	20250106	111112	57	100.00	KOSPI		인프라투용	N	N	N	N		N	7720	-40	5	-0.52	390209250	50396	37.17	7760	7800	7700	10080	5440	7760	7742.86	0.22	0	1978	7933	7846	7763	7676	7593	7805	7635	8256	2320	0	5430	10	1	122545548	9461	0.00	0.00	12	0.04	0.00	0.00	8690	20241129	-11.16	7560	20241206	2.12	7970	-3.14	20250102	7680	0.52	20250103	8690	-11.16	20241129	7560	2.12	20241206	0.00	N	415640	0	8256 억		266799	N	N	0	N	00	N
120	20250106	101107	57	100.00	KOSPI		인프라투용	N	N	N	N		N	7740	-20	5	-0.26	263108650	33934	25.03	7760	7800	7720	10080	5440	7760	7753.54	0.22	0	363	7933	7846	7763	7676	7593	7805	7635	8256	2320	0	5430	10	1	122545548	9485	0.00	0.00	12	0.03	0.00	0.00	8690	20241129	-10.93	7560	20241206	2.38	7970	-2.89	20250102	7680	0.78	20250103	8690	-10.93	20241129	7560	2.38	20241206	0.00	N	415640	0	8256 억		266799	N	N	0	N	00	N
121	20250106	091108	57	100.00	KOSPI		인프라투용	N	N	N	N		N	7750	-10	5	-0.13	6906690	891	0.66	7760	7770	7750	10080	5440	7760	7751.62	0.22	0	-12	7933	7846	7763	7676	7593	7805	7635	8256	2320	0	5430	10	1	122545548	9497	0.00	0.00	12	0.00	0.00	0.00	8690	20241129	-10.82	7560	20241206	2.51	7970	-2.76	20250102	7680	0.91	20250103	8690	-10.82	20241129	7560	2.51	20241206	0.00	N	415640	0	8256 억		266799	N	N	0	N	00	N
122	20250103	161102	57	100.00	KOSPI		인프라투용	N	N	N	N		N	7760	-50	5	-0.64	1047334760	135488	152.26	7850	7850	7680	10150	5470	7810	7730.09	0.22	0	31324	8083	7946	7833	7696	7583	8015	7765	8256	2340	0	5460	10	1	122545548	9510	0.00	0.00	12	0.11	0.00	0.00	8690	20241129	-10.70	7560	20241206	2.65	7970	-2.63	20250102	7680	1.04	20250103	8690	-10.70	20241129	7560	2.65	20241206	0.00	N	415640	0	8256 억		267905	N	N	0	N	00	N
123	20250103	151106	57	100.00	KOSPI		인프라투용	N	N	N	N		N	7740	-70	5	-0.90	1039429640	134469	151.11	7850	7850	7680	10150	5470	7810	7729.88	0.22	0	30523	8083	7946	7833	7696	7583	8015	7765	8256	2340	0	5460	10	1	122545548	9485	0.00	0.00	12	0.11	0.00	0.00	8690	20241129	-10.93	7560	20241206	2.38	7970	-2.89	20250102	7680	0.78	20250103	8690	-10.93	20241129	7560	2.38	20241206	0.00	N	415640	0	8256 억		267905	N	N	0	N	00	N
124	20250103	141106	57	100.00	KOSPI		인프라투용	N	N	N	N		N	7700	-110	5	-1.41	880460310	113809	127.90	7850	7850	7690	10150	5470	7810	7736.30	0.22	0	24831	8083	7946	7833	7696	7583	8015	7765	8256	2340	0	5460	10	1	122545548	9436	0.00	0.00	12	0.09	0.00	0.00	8690	20241129	-11.39	7560	20241206	1.85	7970	-3.39	20250102	7690	0.13	20250103	8690	-11.39	20241129	7560	1.85	20241206	0.00	N	415640	0	8256 억		267905	N	N	0	N	00	N
125	20250103	131107	57	100.00	KOSPI		인프라투용	N	N	N	N		N	7700	-110	5	-1.41	687892700	88807	99.80	7850	7850	7700	10150	5470	7810	7745.93	0.22	0	18719	8083	7946	7833	7696	7583	8015	7765	8256	2340	0	5460	10	1	122545548	9436	0.00	0.00	12	0.07	0.00	0.00	8690	20241129	-11.39	7560	20241206	1.85	7970	-3.39	20250102	7700	0.00	20250103	8690	-11.39	20241129	7560	1.85	20241206	0.00	N	415640	0	8256 억		267905	N	N	0	N	00	N
126	20250103	121106	57	100.00	KOSPI		인프라투용	N	N	N	N		N	7720	-90	5	-1.15	511372810	65906	74.06	7850	7850	7710	10150	5470	7810	7759.12	0.22	0	12235	8083	7946	7833	7696	7583	8015	7765	8256	2340	0	5460	10	1	122545548	9461	0.00	0.00	12	0.05	0.00	0.00	8690	20241129	-11.16	7560	20241206	2.12	7970	-3.14	20250102	7710	0.13	20250103	8690	-11.16	20241129	7560	2.12	20241206	0.00	N	415640	0	8256 억		267905	N	N	0	N	00	N
127	20250103	111107	57	100.00	KOSPI		인프라투용	N	N	N	N		N	7760	-50	5	-0.64	308973620	39723	44.64	7850	7850	7750	10150	5470	7810	7778.20	0.22	0	6360	8083	7946	7833	7696	7583	8015	7765	8256	2340	0	5460	10	1	122545548	9510	0.00	0.00	12	0.03	0.00	0.00	8690	20241129	-10.70	7560	20241206	2.65	7970	-2.63	20250102	7720	0.52	20250102	8690	-10.70	20241129	7560	2.65	20241206	0.00	N	415640	0	8256 억		267905	N	N	0	N	00	N
128	20250103	101103	57	100.00	KOSPI		인프라투용	N	N	N	N		N	7800	-10	5	-0.13	161505280	20760	23.33	7850	7850	7750	10150	5470	7810	7779.64	0.22	0	2468	8083	7946	7833	7696	7583	8015	7765	8256	2340	0	5460	10	1	122545548	9559	0.00	0.00	12	0.02	0.00	0.00	8690	20241129	-10.24	7560	20241206	3.17	7970	-2.13	20250102	7720	1.04	20250102	8690	-10.24	20241129	7560	3.17	20241206	0.00	N	415640	0	8256 억		267905	N	N	0	N	00	N
129	20250103	091106	57	100.00	KOSPI		인프라투용	N	N	N	N		N	7810	0	3	0.00	13716190	1751	1.97	7850	7850	7790	10150	5470	7810	7833.35	0.22	0	-151	8083	7946	7833	7696	7583	8015	7765	8256	2340	0	5460	10	1	122545548	9571	0.00	0.00	12	0.00	0.00	0.00	8690	20241129	-10.13	7560	20241206	3.31	7970	-2.01	20250102	7720	1.17	20250102	8690	-10.13	20241129	7560	3.31	20241206	0.00	N	415640	0	8256 억		267905	N	N	0	N	00	N
130	20250102	161053	57	100.00	KOSPI		인프라투용	N	N	N	N		N	7810	50	2	0.64	695329560	88963	77.37	7780	7970	7720	10080	5440	7760	7815.94	0.23	0	-42	7980	7870	7800	7690	7620	7835	7655	8256	2320	0	5430	10	1	122545548	9571	0.00	0.00	12	0.07	0.00	0.00	8690	20241129	-10.13	7560	20241206	3.31	7970	-2.01	20250102	7720	1.17	20250102	8690	-10.13	20241129	7560	3.31	20241206	0.00	N	415640	0	8256 억		280423	N	N	0	N	00	N
131	20250102	151055	57	100.00	KOSPI		인프라투용	N	N	N	N		N	7760	0	3	0.00	686248050	87800	76.36	7780	7970	7720	10080	5440	7760	7816.04	0.23	0	779	7980	7870	7800	7690	7620	7835	7655	8256	2320	0	5430	10	1	122545548	9510	0.00	0.00	12	0.07	0.00	0.00	8690	20241129	-10.70	7560	20241206	2.65	7970	-2.63	20250102	7720	0.52	20250102	8690	-10.70	20241129	7560	2.65	20241206	0.00	N	415640	0	8256 억		280423	N	N	0	N	00	N
132	20250102	141052	57	100.00	KOSPI		인프라투용	N	N	N	N		N	7790	30	2	0.39	418632240	53334	46.38	7780	7970	7780	10080	5440	7760	7849.26	0.23	0	3751	7980	7870	7800	7690	7620	7835	7655	8256	2320	0	5430	10	1	122545548	9546	0.00	0.00	12	0.04	0.00	0.00	8690	20241129	-10.36	7560	20241206	3.04	7970	-2.26	20250102	7780	0.13	20250102	8690	-10.36	20241129	7560	3.04	20241206	0.00	N	415640	0	8256 억		280423	N	N	0	N	00	N
133	20250102	131056	57	100.00	KOSPI		인프라투용	N	N	N	N		N	7870	110	2	1.42	290910390	37013	32.19	7780	7970	7780	10080	5440	7760	7859.68	0.23	0	4130	7980	7870	7800	7690	7620	7835	7655	8256	2320	0	5430	10	1	122545548	9644	0.00	0.00	12	0.03	0.00	0.00	8690	20241129	-9.44	7560	20241206	4.10	7970	-1.25	20250102	7780	1.16	20250102	8690	-9.44	20241129	7560	4.10	20241206	0.00	N	415640	0	8256 억		280423	N	N	0	N	00	N
134	20250102	121053	57	100.00	KOSPI		인프라투용	N	N	N	N		N	7890	130	2	1.68	232882920	29657	25.79	7780	7970	7780	10080	5440	7760	7852.54	0.23	0	4555	7980	7870	7800	7690	7620	7835	7655	8256	2320	0	5430	10	1	122545548	9669	0.00	0.00	12	0.02	0.00	0.00	8690	20241129	-9.21	7560	20241206	4.37	7970	-1.00	20250102	7780	1.41	20250102	8690	-9.21	20241129	7560	4.37	20241206	0.00	N	415640	0	8256 억		280423	N	N	0	N	00	N
135	20250102	111044	57	100.00	KOSPI		인프라투용	N	N	N	N		N	7850	90	2	1.16	160904540	20520	17.85	7780	7970	7780	10080	5440	7760	7841.35	0.23	0	4578	7980	7870	7800	7690	7620	7835	7655	8256	2320	0	5430	10	1	122545548	9620	0.00	0.00	12	0.02	0.00	0.00	8690	20241129	-9.67	7560	20241206	3.84	7970	-1.51	20250102	7780	0.90	20250102	8690	-9.67	20241129	7560	3.84	20241206	0.00	N	415640	0	8256 억		280423	N	N	0	N	00	N
136	20250102	101051	57	100.00	KOSPI		인프라투용	N	N	N	N		N	7910	150	2	1.93	47593170	6055	5.27	7780	7970	7780	10080	5440	7760	7860.14	0.23	0	886	7980	7870	7800	7690	7620	7835	7655	8256	2320	0	5430	10	1	122545548	9693	0.00	0.00	12	0.00	0.00	0.00	8690	20241129	-8.98	7560	20241206	4.63	7970	-0.75	20250102	7780	1.67	20250102	8690	-8.98	20241129	7560	4.63	20241206	0.00	N	415640	0	8256 억		280423	N	N	0	N	00	N
137	20250102	091040	57	100.00	KOSPI		인프라투용	N	N	N	N		N	7760	0	3	0.00	0	0	0.00	0	0	0	10080	5440	7760	0.00	0.23	0	0	7980	7870	7800	7690	7620	7835	7655	8256	2320	0	5430	10	1	122545548	9510	0.00	0.00	12	0.00	0.00	0.00	8690	20241129	-10.70	7560	20241206	2.65	0	0.00	0	0	0.00	0	8690	-10.70	20241129	7560	2.65	20241206	0.00	N	415640	0	8256 억		280423	N	N	0	N	00	N