KissMeData/088980/price/prices-20231001.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	20231031	160715	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12020	10	2	0.08	8074510620	671205	149.47	12010	12070	11970	15610	8410	12010	12029.88	12.88	0	747	12083	12046	12013	11976	11943	12065	11995	28074	3600	0	9360	10	1	435781355	52381	0.00	0.00	12	0.15	0.00	0.00	13758	20230612	-12.63	10475	20221027	14.75	13758	-12.63	20230612	10974	9.53	20230102	13790	-12.84	20230612	10800	11.30	20221103	0.01	N	088980	0	28074 억		56145048	N	N	39	N	00	N
3	20231031	150723	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11980	-30	5	-0.25	7673947890	637781	142.03	12010	12070	11970	15610	8410	12010	12032.26	12.88	0	8975	12083	12046	12013	11976	11943	12065	11995	28074	3600	0	9360	10	1	435781355	52207	0.00	0.00	12	0.15	0.00	0.00	13758	20230612	-12.92	10475	20221027	14.37	13758	-12.92	20230612	10974	9.17	20230102	13790	-13.13	20230612	10800	10.93	20221103	0.01	N	088980	0	28074 억		56145048	N	N	0	N	00	N
4	20231031	140727	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12000	-10	5	-0.08	6318321350	524653	116.84	12010	12070	11990	15610	8410	12010	12042.86	12.88	0	22354	12083	12046	12013	11976	11943	12065	11995	28074	3600	0	9360	10	1	435781355	52294	0.00	0.00	12	0.12	0.00	0.00	13758	20230612	-12.78	10475	20221027	14.56	13758	-12.78	20230612	10974	9.35	20230102	13790	-12.98	20230612	10800	11.11	20221103	0.01	N	088980	0	28074 억		56145048	N	N	0	N	00	N
5	20231031	130722	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12030	20	2	0.17	5003307070	415155	92.45	12010	12070	12010	15610	8410	12010	12051.66	12.88	0	51377	12083	12046	12013	11976	11943	12065	11995	28074	3600	0	9360	10	1	435781355	52424	0.00	0.00	12	0.10	0.00	0.00	13758	20230612	-12.56	10475	20221027	14.84	13758	-12.56	20230612	10974	9.62	20230102	13790	-12.76	20230612	10800	11.39	20221103	0.01	N	088980	0	28074 억		56145048	N	N	0	N	00	N
6	20231031	120721	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12020	10	2	0.08	4504753750	373709	83.22	12010	12070	12010	15610	8410	12010	12054.18	12.88	0	52083	12083	12046	12013	11976	11943	12065	11995	28074	3600	0	9360	10	1	435781355	52381	0.00	0.00	12	0.09	0.00	0.00	13758	20230612	-12.63	10475	20221027	14.75	13758	-12.63	20230612	10974	9.53	20230102	13790	-12.84	20230612	10800	11.30	20221103	0.01	N	088980	0	28074 억		56145048	N	N	0	N	00	N
7	20231031	110740	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12060	50	2	0.42	3717692030	308348	68.67	12010	12070	12010	15610	8410	12010	12056.81	12.88	0	54049	12083	12046	12013	11976	11943	12065	11995	28074	3600	0	9360	10	1	435781355	52555	0.00	0.00	12	0.07	0.00	0.00	13758	20230612	-12.34	10475	20221027	15.13	13758	-12.34	20230612	10974	9.90	20230102	13790	-12.55	20230612	10800	11.67	20221103	0.01	N	088980	0	28074 억		56145048	N	N	0	N	00	N
8	20231031	100729	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12050	40	2	0.33	1420337370	117913	26.26	12010	12070	12010	15610	8410	12010	12045.64	12.88	0	42016	12083	12046	12013	11976	11943	12065	11995	28074	3600	0	9360	10	1	435781355	52512	0.00	0.00	12	0.03	0.00	0.00	13758	20230612	-12.41	10475	20221027	15.04	13758	-12.41	20230612	10974	9.80	20230102	13790	-12.62	20230612	10800	11.57	20221103	0.01	N	088980	0	28074 억		56145048	N	N	0	N	00	N
9	20231031	090726	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12040	30	2	0.25	461195950	38354	8.54	12010	12050	12010	15610	8410	12010	12024.72	12.88	0	26223	12083	12046	12013	11976	11943	12065	11995	28074	3600	0	9360	10	1	435781355	52468	0.00	0.00	12	0.01	0.00	0.00	13758	20230612	-12.49	10475	20221027	14.94	13758	-12.49	20230612	10974	9.71	20230102	13790	-12.69	20230612	10800	11.48	20221103	0.01	N	088980	0	28074 억		56145048	N	N	0	N	00	N
10	20231030	160715	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12010	20	2	0.17	5387605150	448372	83.39	11980	12050	11980	15580	8400	11990	12015.94	12.86	0	115981	12070	12030	11990	11950	11910	12030	11950	28074	3590	0	9350	10	1	435781355	52337	0.00	0.00	12	0.10	0.00	0.00	13758	20230612	-12.71	10425	20221026	15.20	13758	-12.71	20230612	10974	9.44	20230102	13790	-12.91	20230612	10800	11.20	20221103	0.01	N	088980	0	28074 억		56033115	N	N	0	N	00	N
11	20231030	150659	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12010	20	2	0.17	5238423780	435946	81.08	11980	12050	11980	15580	8400	11990	12016.23	12.86	0	112132	12070	12030	11990	11950	11910	12030	11950	28074	3590	0	9350	10	1	435781355	52337	0.00	0.00	12	0.10	0.00	0.00	13758	20230612	-12.71	10425	20221026	15.20	13758	-12.71	20230612	10974	9.44	20230102	13790	-12.91	20230612	10800	11.20	20221103	0.01	N	088980	0	28074 억		56033115	N	N	0	N	00	N
12	20231030	140659	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12030	40	2	0.33	4230170150	351983	65.46	11980	12050	11980	15580	8400	11990	12018.12	12.86	0	98975	12070	12030	11990	11950	11910	12030	11950	28074	3590	0	9350	10	1	435781355	52424	0.00	0.00	12	0.08	0.00	0.00	13758	20230612	-12.56	10425	20221026	15.40	13758	-12.56	20230612	10974	9.62	20230102	13790	-12.76	20230612	10800	11.39	20221103	0.01	N	088980	0	28074 억		56033115	N	N	0	N	00	N
13	20231030	130701	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12030	40	2	0.33	3322857590	276622	51.45	11980	12050	11980	15580	8400	11990	12012.28	12.86	0	79302	12070	12030	11990	11950	11910	12030	11950	28074	3590	0	9350	10	1	435781355	52424	0.00	0.00	12	0.06	0.00	0.00	13758	20230612	-12.56	10425	20221026	15.40	13758	-12.56	20230612	10974	9.62	20230102	13790	-12.76	20230612	10800	11.39	20221103	0.01	N	088980	0	28074 억		56033115	N	N	0	N	00	N
14	20231030	120655	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12010	20	2	0.17	2730083120	227300	42.27	11980	12050	11980	15580	8400	11990	12010.93	12.86	0	76038	12070	12030	11990	11950	11910	12030	11950	28074	3590	0	9350	10	1	435781355	52337	0.00	0.00	12	0.05	0.00	0.00	13758	20230612	-12.71	10425	20221026	15.20	13758	-12.71	20230612	10974	9.44	20230102	13790	-12.91	20230612	10800	11.20	20221103	0.01	N	088980	0	28074 억		56033115	N	N	0	N	00	N
15	20231030	110657	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12020	30	2	0.25	2162093250	180015	33.48	11980	12050	11980	15580	8400	11990	12010.64	12.86	0	67938	12070	12030	11990	11950	11910	12030	11950	28074	3590	0	9350	10	1	435781355	52381	0.00	0.00	12	0.04	0.00	0.00	13758	20230612	-12.63	10425	20221026	15.30	13758	-12.63	20230612	10974	9.53	20230102	13790	-12.84	20230612	10800	11.30	20221103	0.01	N	088980	0	28074 억		56033115	N	N	0	N	00	N
16	20231030	100656	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12030	40	2	0.33	1304179670	108651	20.21	11980	12050	11980	15580	8400	11990	12003.40	12.86	0	69665	12070	12030	11990	11950	11910	12030	11950	28074	3590	0	9350	10	1	435781355	52424	0.00	0.00	12	0.02	0.00	0.00	13758	20230612	-12.56	10425	20221026	15.40	13758	-12.56	20230612	10974	9.62	20230102	13790	-12.76	20230612	10800	11.39	20221103	0.01	N	088980	0	28074 억		56033115	N	N	0	N	00	N
17	20231030	090652	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11990	0	3	0.00	501616970	41814	7.78	11980	12050	11980	15580	8400	11990	11996.40	12.86	0	31094	12070	12030	11990	11950	11910	12030	11950	28074	3590	0	9350	10	1	435781355	52250	0.00	0.00	12	0.01	0.00	0.00	13758	20230612	-12.85	10425	20221026	15.01	13758	-12.85	20230612	10974	9.26	20230102	13790	-13.05	20230612	10800	11.02	20221103	0.01	N	088980	0	28074 억		56033115	N	N	0	N	00	N
18	20231027	160624	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11990	-10	5	-0.08	6439583230	537664	123.22	11990	12030	11950	15600	8400	12000	11976.95	12.89	0	-99134	12120	12060	12020	11960	11920	12040	11940	28074	3600	0	9360	10	1	435781355	52250	0.00	0.00	12	0.12	0.00	0.00	13758	20230612	-12.85	10376	20221025	15.56	13758	-12.85	20230612	10974	9.26	20230102	13790	-13.05	20230612	10500	14.19	20221027	0.01	N	088980	0	28074 억		56174985	N	N	98	N	00	N
19	20231027	150654	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12000	0	3	0.00	6107742700	509996	116.88	11990	12030	11950	15600	8400	12000	11976.06	12.89	0	-94603	12120	12060	12020	11960	11920	12040	11940	28074	3600	0	9360	10	1	435781355	52294	0.00	0.00	12	0.12	0.00	0.00	13758	20230612	-12.78	10376	20221025	15.65	13758	-12.78	20230612	10974	9.35	20230102	13790	-12.98	20230612	10500	14.29	20221027	0.01	N	088980	0	28074 억		56174985	N	N	98	N	00	N
20	20231027	140652	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11950	-50	5	-0.42	5166041290	431376	98.86	11990	12030	11950	15600	8400	12000	11975.73	12.89	0	-68856	12120	12060	12020	11960	11920	12040	11940	28074	3600	0	9360	10	1	435781355	52076	0.00	0.00	12	0.10	0.00	0.00	13758	20230612	-13.14	10376	20221025	15.17	13758	-13.14	20230612	10974	8.89	20230102	13790	-13.34	20230612	10500	13.81	20221027	0.01	N	088980	0	28074 억		56174985	N	N	98	N	00	N
21	20231027	130644	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11970	-30	5	-0.25	3825086300	319264	73.17	11990	12030	11960	15600	8400	12000	11980.95	12.89	0	-45971	12120	12060	12020	11960	11920	12040	11940	28074	3600	0	9360	10	1	435781355	52163	0.00	0.00	12	0.07	0.00	0.00	13758	20230612	-13.00	10376	20221025	15.36	13758	-13.00	20230612	10974	9.08	20230102	13790	-13.20	20230612	10500	14.00	20221027	0.01	N	088980	0	28074 억		56174985	N	N	98	N	00	N
22	20231027	120656	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11970	-30	5	-0.25	2869351810	239420	54.87	11990	12030	11970	15600	8400	12000	11984.60	12.89	0	-20429	12120	12060	12020	11960	11920	12040	11940	28074	3600	0	9360	10	1	435781355	52163	0.00	0.00	12	0.05	0.00	0.00	13758	20230612	-13.00	10376	20221025	15.36	13758	-13.00	20230612	10974	9.08	20230102	13790	-13.20	20230612	10500	14.00	20221027	0.01	N	088980	0	28074 억		56174985	N	N	98	N	00	N
23	20231027	110701	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11980	-20	5	-0.17	2273962010	189739	43.48	11990	12030	11970	15600	8400	12000	11984.68	12.89	0	-23783	12120	12060	12020	11960	11920	12040	11940	28074	3600	0	9360	10	1	435781355	52207	0.00	0.00	12	0.04	0.00	0.00	13758	20230612	-12.92	10376	20221025	15.46	13758	-12.92	20230612	10974	9.17	20230102	13790	-13.13	20230612	10500	14.10	20221027	0.01	N	088980	0	28074 억		56174985	N	N	98	N	00	N
24	20231027	100652	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11980	-20	5	-0.17	1537925280	128301	29.40	11990	12030	11970	15600	8400	12000	11986.85	12.89	0	-14886	12120	12060	12020	11960	11920	12040	11940	28074	3600	0	9360	10	1	435781355	52207	0.00	0.00	12	0.03	0.00	0.00	13758	20230612	-12.92	10376	20221025	15.46	13758	-12.92	20230612	10974	9.17	20230102	13790	-13.13	20230612	10500	14.10	20221027	0.01	N	088980	0	28074 억		56174985	N	N	98	N	00	N
25	20231027	090649	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12030	30	2	0.25	321808830	26818	6.15	11990	12030	11970	15600	8400	12000	11999.73	12.89	0	6655	12120	12060	12020	11960	11920	12040	11940	28074	3600	0	9360	10	1	435781355	52424	0.00	0.00	12	0.01	0.00	0.00	13758	20230612	-12.56	10376	20221025	15.94	13758	-12.56	20230612	10974	9.62	20230102	13790	-12.76	20230612	10500	14.57	20221027	0.01	N	088980	0	28074 억		56174985	N	N	98	N	00	N
26	20231026	160643	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12000	-40	5	-0.33	5229189270	436015	175.38	12010	12080	11980	15650	8430	12040	11993.12	12.88	0	-22934	12106	12072	12046	12012	11986	12070	12010	28074	3610	0	9390	10	1	435781355	52294	0.00	0.00	12	0.10	0.00	0.00	13758	20230612	-12.78	10376	20221024	15.65	13758	-12.78	20230612	10974	9.35	20230102	13790	-12.98	20230612	10450	14.83	20221026	0.01	N	088980	0	28074 억		56146199	N	N	98	N	00	N
27	20231026	150642	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12000	-40	5	-0.33	4855834420	404926	162.88	12010	12080	11980	15650	8430	12040	11991.91	12.88	0	-33962	12106	12072	12046	12012	11986	12070	12010	28074	3610	0	9390	10	1	435781355	52294	0.00	0.00	12	0.09	0.00	0.00	13758	20230612	-12.78	10376	20221024	15.65	13758	-12.78	20230612	10974	9.35	20230102	13790	-12.98	20230612	10450	14.83	20221026	0.01	N	088980	0	28074 억		56146199	N	N	15	N	00	N
28	20231026	140644	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12000	-40	5	-0.33	3679140150	306792	123.40	12010	12080	11980	15650	8430	12040	11992.29	12.88	0	-42214	12106	12072	12046	12012	11986	12070	12010	28074	3610	0	9390	10	1	435781355	52294	0.00	0.00	12	0.07	0.00	0.00	13758	20230612	-12.78	10376	20221024	15.65	13758	-12.78	20230612	10974	9.35	20230102	13790	-12.98	20230612	10450	14.83	20221026	0.01	N	088980	0	28074 억		56146199	N	N	15	N	00	N
29	20231026	130642	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11990	-50	5	-0.42	3001923940	250312	100.68	12010	12080	11980	15650	8430	12040	11992.73	12.88	0	-56609	12106	12072	12046	12012	11986	12070	12010	28074	3610	0	9390	10	1	435781355	52250	0.00	0.00	12	0.06	0.00	0.00	13758	20230612	-12.85	10376	20221024	15.56	13758	-12.85	20230612	10974	9.26	20230102	13790	-13.05	20230612	10450	14.74	20221026	0.01	N	088980	0	28074 억		56146199	N	N	15	N	00	N
30	20231026	120641	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11990	-50	5	-0.42	2324455660	193791	77.95	12010	12080	11980	15650	8430	12040	11994.65	12.88	0	-45117	12106	12072	12046	12012	11986	12070	12010	28074	3610	0	9390	10	1	435781355	52250	0.00	0.00	12	0.04	0.00	0.00	13758	20230612	-12.85	10376	20221024	15.56	13758	-12.85	20230612	10974	9.26	20230102	13790	-13.05	20230612	10450	14.74	20221026	0.01	N	088980	0	28074 억		56146199	N	N	15	N	00	N
31	20231026	110648	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12000	-40	5	-0.33	1806616160	150591	60.57	12010	12080	11980	15650	8430	12040	11996.84	12.88	0	-26301	12106	12072	12046	12012	11986	12070	12010	28074	3610	0	9390	10	1	435781355	52294	0.00	0.00	12	0.03	0.00	0.00	13758	20230612	-12.78	10376	20221024	15.65	13758	-12.78	20230612	10974	9.35	20230102	13790	-12.98	20230612	10450	14.83	20221026	0.01	N	088980	0	28074 억		56146199	N	N	15	N	00	N
32	20231026	100647	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11990	-50	5	-0.42	1132944430	94431	37.98	12010	12080	11980	15650	8430	12040	11997.59	12.88	0	-16057	12106	12072	12046	12012	11986	12070	12010	28074	3610	0	9390	10	1	435781355	52250	0.00	0.00	12	0.02	0.00	0.00	13758	20230612	-12.85	10376	20221024	15.56	13758	-12.85	20230612	10974	9.26	20230102	13790	-13.05	20230612	10450	14.74	20221026	0.01	N	088980	0	28074 억		56146199	N	N	15	N	00	N
33	20231026	090644	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12020	-20	5	-0.17	106503880	8860	3.56	12010	12080	12010	15650	8430	12040	12020.75	12.88	0	-989	12106	12072	12046	12012	11986	12070	12010	28074	3610	0	9390	10	1	435781355	52381	0.00	0.00	12	0.00	0.00	0.00	13758	20230612	-12.63	10376	20221024	15.84	13758	-12.63	20230612	10974	9.53	20230102	13790	-12.84	20230612	10450	15.02	20221026	0.01	N	088980	0	28074 억		56146199	N	N	15	N	00	N
34	20231025	160646	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12040	10	2	0.08	2988697710	248220	66.14	12040	12080	12020	15630	8430	12030	12040.52	12.89	0	39136	12116	12072	12016	11972	11916	12045	11945	28074	3600	0	9380	10	1	435781355	52468	0.00	0.00	12	0.06	0.00	0.00	13758	20230612	-12.49	10376	20221024	16.04	13758	-12.49	20230612	10974	9.71	20230102	13790	-12.69	20230612	10400	15.77	20221025	0.01	N	088980	0	28074 억		56157724	N	N	15	N	00	N
35	20231025	150645	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12040	10	2	0.08	2824926450	234615	62.51	12040	12080	12020	15630	8430	12030	12040.69	12.89	0	35325	12116	12072	12016	11972	11916	12045	11945	28074	3600	0	9380	10	1	435781355	52468	0.00	0.00	12	0.05	0.00	0.00	13758	20230612	-12.49	10376	20221024	16.04	13758	-12.49	20230612	10974	9.71	20230102	13790	-12.69	20230612	10400	15.77	20221025	0.01	N	088980	0	28074 억		56157724	N	N	58	N	00	N
36	20231025	140642	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12040	10	2	0.08	2468953640	205042	54.63	12040	12080	12020	15630	8430	12030	12041.21	12.89	0	30022	12116	12072	12016	11972	11916	12045	11945	28074	3600	0	9380	10	1	435781355	52468	0.00	0.00	12	0.05	0.00	0.00	13758	20230612	-12.49	10376	20221024	16.04	13758	-12.49	20230612	10974	9.71	20230102	13790	-12.69	20230612	10400	15.77	20221025	0.01	N	088980	0	28074 억		56157724	N	N	58	N	00	N
37	20231025	130642	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12040	10	2	0.08	2091308130	173658	46.27	12040	12080	12020	15630	8430	12030	12042.68	12.89	0	22318	12116	12072	12016	11972	11916	12045	11945	28074	3600	0	9380	10	1	435781355	52468	0.00	0.00	12	0.04	0.00	0.00	13758	20230612	-12.49	10376	20221024	16.04	13758	-12.49	20230612	10974	9.71	20230102	13790	-12.69	20230612	10400	15.77	20221025	0.01	N	088980	0	28074 억		56157724	N	N	58	N	00	N
38	20231025	120642	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12040	10	2	0.08	1708671650	141863	37.80	12040	12080	12020	15630	8430	12030	12044.52	12.89	0	17651	12116	12072	12016	11972	11916	12045	11945	28074	3600	0	9380	10	1	435781355	52468	0.00	0.00	12	0.03	0.00	0.00	13758	20230612	-12.49	10376	20221024	16.04	13758	-12.49	20230612	10974	9.71	20230102	13790	-12.69	20230612	10400	15.77	20221025	0.01	N	088980	0	28074 억		56157724	N	N	58	N	00	N
39	20231025	110643	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12040	10	2	0.08	1315396460	109201	29.10	12040	12080	12020	15630	8430	12030	12045.64	12.89	0	15774	12116	12072	12016	11972	11916	12045	11945	28074	3600	0	9380	10	1	435781355	52468	0.00	0.00	12	0.03	0.00	0.00	13758	20230612	-12.49	10376	20221024	16.04	13758	-12.49	20230612	10974	9.71	20230102	13790	-12.69	20230612	10400	15.77	20221025	0.01	N	088980	0	28074 억		56157724	N	N	58	N	00	N
40	20231025	100644	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12040	10	2	0.08	821743310	68170	18.16	12040	12080	12030	15630	8430	12030	12054.32	12.89	0	8950	12116	12072	12016	11972	11916	12045	11945	28074	3600	0	9380	10	1	435781355	52468	0.00	0.00	12	0.02	0.00	0.00	13758	20230612	-12.49	10376	20221024	16.04	13758	-12.49	20230612	10974	9.71	20230102	13790	-12.69	20230612	10400	15.77	20221025	0.01	N	088980	0	28074 억		56157724	N	N	58	N	00	N
41	20231025	090640	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12070	40	2	0.33	143129770	11875	3.16	12040	12080	12030	15630	8430	12030	12053.03	12.89	0	3544	12116	12072	12016	11972	11916	12045	11945	28074	3600	0	9380	10	1	435781355	52599	0.00	0.00	12	0.00	0.00	0.00	13758	20230612	-12.27	10376	20221024	16.33	13758	-12.27	20230612	10974	9.99	20230102	13790	-12.47	20230612	10400	16.06	20221025	0.01	N	088980	0	28074 억		56157724	N	N	58	N	00	N
42	20231024	160629	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12030	-10	5	-0.08	4502230220	375026	101.27	12040	12060	11960	15650	8430	12040	12005.11	12.91	0	-88338	12160	12100	12050	11990	11940	12130	12020	28074	3610	0	9390	10	1	435781355	52424	0.00	0.00	12	0.09	0.00	0.00	13758	20230612	-12.56	10376	20221024	15.94	13758	-12.56	20230612	10974	9.62	20230102	13790	-12.76	20230612	10400	15.67	20221024	0.01	N	088980	0	28074 억		56274245	N	N	58	N	00	N
43	20231024	150638	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12020	-20	5	-0.17	4341419000	361654	97.66	12040	12060	11960	15650	8430	12040	12004.34	12.91	0	-89850	12160	12100	12050	11990	11940	12130	12020	28074	3610	0	9390	10	1	435781355	52381	0.00	0.00	12	0.08	0.00	0.00	13758	20230612	-12.63	10376	20221024	15.84	13758	-12.63	20230612	10974	9.53	20230102	13790	-12.84	20230612	10400	15.58	20221024	0.01	N	088980	0	28074 억		56274245	N	N	19535	N	00	N
44	20231024	140626	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12000	-40	5	-0.33	3861772000	321742	86.89	12040	12060	11960	15650	8430	12040	12002.70	12.91	0	-81705	12160	12100	12050	11990	11940	12130	12020	28074	3610	0	9390	10	1	435781355	52294	0.00	0.00	12	0.07	0.00	0.00	13758	20230612	-12.78	10376	20221024	15.65	13758	-12.78	20230612	10974	9.35	20230102	13790	-12.98	20230612	10400	15.38	20221024	0.01	N	088980	0	28074 억		56274245	N	N	19535	N	00	N
45	20231024	130633	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12000	-40	5	-0.33	3447055040	287181	77.55	12040	12060	11960	15650	8430	12040	12003.07	12.91	0	-78783	12160	12100	12050	11990	11940	12130	12020	28074	3610	0	9390	10	1	435781355	52294	0.00	0.00	12	0.07	0.00	0.00	13758	20230612	-12.78	10376	20221024	15.65	13758	-12.78	20230612	10974	9.35	20230102	13790	-12.98	20230612	10400	15.38	20221024	0.01	N	088980	0	28074 억		56274245	N	N	19535	N	00	N
46	20231024	120639	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12000	-40	5	-0.33	2990501710	249117	67.27	12040	12060	11960	15650	8430	12040	12004.41	12.91	0	-78154	12160	12100	12050	11990	11940	12130	12020	28074	3610	0	9390	10	1	435781355	52294	0.00	0.00	12	0.06	0.00	0.00	13758	20230612	-12.78	10376	20221024	15.65	13758	-12.78	20230612	10974	9.35	20230102	13790	-12.98	20230612	10400	15.38	20221024	0.01	N	088980	0	28074 억		56274245	N	N	19535	N	00	N
47	20231024	110634	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11990	-50	5	-0.42	2540460720	211612	57.15	12040	12060	11960	15650	8430	12040	12005.28	12.91	0	-76827	12160	12100	12050	11990	11940	12130	12020	28074	3610	0	9390	10	1	435781355	52250	0.00	0.00	12	0.05	0.00	0.00	13758	20230612	-12.85	10376	20221024	15.56	13758	-12.85	20230612	10974	9.26	20230102	13790	-13.05	20230612	10400	15.29	20221024	0.01	N	088980	0	28074 억		56274245	N	N	19535	N	00	N
48	20231024	100628	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12020	-20	5	-0.17	925944590	76978	20.79	12040	12060	12000	15650	8430	12040	12028.69	12.91	0	-14675	12160	12100	12050	11990	11940	12130	12020	28074	3610	0	9390	10	1	435781355	52381	0.00	0.00	12	0.02	0.00	0.00	13758	20230612	-12.63	10376	20221024	15.84	13758	-12.63	20230612	10974	9.53	20230102	13790	-12.84	20230612	10400	15.58	20221024	0.01	N	088980	0	28074 억		56274245	N	N	19535	N	00	N
49	20231024	090633	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12050	10	2	0.08	71064050	5899	1.59	12040	12060	12040	15650	8430	12040	12046.80	12.91	0	-1228	12160	12100	12050	11990	11940	12130	12020	28074	3610	0	9390	10	1	435781355	52512	0.00	0.00	12	0.00	0.00	0.00	13758	20230612	-12.41	10376	20221024	16.13	13758	-12.41	20230612	10974	9.80	20230102	13790	-12.62	20230612	10400	15.87	20221024	0.01	N	088980	0	28074 억		56274245	N	N	19535	N	00	N
50	20231023	160625	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12040	0	3	0.00	4454986370	369847	73.03	12020	12110	12000	15650	8430	12040	12045.49	12.92	0	29586	12193	12116	12063	11986	11933	12090	11960	28074	3610	0	9390	10	1	435781355	52468	0.00	0.00	12	0.08	0.00	0.00	13758	20230612	-12.49	10376	20221024	16.04	13758	-12.49	20230612	10974	9.71	20230102	13790	-12.69	20230612	10400	15.77	20221024	0.01	N	088980	0	28074 억		56300602	N	N	19535	N	00	N
51	20231023	150628	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12050	10	2	0.08	4215688390	349967	69.10	12020	12110	12000	15650	8430	12040	12045.96	12.92	0	31518	12193	12116	12063	11986	11933	12090	11960	28074	3610	0	9390	10	1	435781355	52512	0.00	0.00	12	0.08	0.00	0.00	13758	20230612	-12.41	10376	20221024	16.13	13758	-12.41	20230612	10974	9.80	20230102	13790	-12.62	20230612	10400	15.87	20221024	0.01	N	088980	0	28074 억		56300602	N	N	24	N	00	N
52	20231023	140626	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12030	-10	5	-0.08	3666804340	304316	60.09	12020	12110	12000	15650	8430	12040	12049.33	12.92	0	29398	12193	12116	12063	11986	11933	12090	11960	28074	3610	0	9390	10	1	435781355	52424	0.00	0.00	12	0.07	0.00	0.00	13758	20230612	-12.56	10376	20221024	15.94	13758	-12.56	20230612	10974	9.62	20230102	13790	-12.76	20230612	10400	15.67	20221024	0.01	N	088980	0	28074 억		56300602	N	N	24	N	00	N
53	20231023	130630	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12050	10	2	0.08	2879212290	238825	47.16	12020	12110	12000	15650	8430	12040	12055.74	12.92	0	40721	12193	12116	12063	11986	11933	12090	11960	28074	3610	0	9390	10	1	435781355	52512	0.00	0.00	12	0.05	0.00	0.00	13758	20230612	-12.41	10376	20221024	16.13	13758	-12.41	20230612	10974	9.80	20230102	13790	-12.62	20230612	10400	15.87	20221024	0.01	N	088980	0	28074 억		56300602	N	N	24	N	00	N
54	20231023	120624	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12050	10	2	0.08	2509123540	208112	41.09	12020	12110	12000	15650	8430	12040	12056.60	12.92	0	46659	12193	12116	12063	11986	11933	12090	11960	28074	3610	0	9390	10	1	435781355	52512	0.00	0.00	12	0.05	0.00	0.00	13758	20230612	-12.41	10376	20221024	16.13	13758	-12.41	20230612	10974	9.80	20230102	13790	-12.62	20230612	10400	15.87	20221024	0.01	N	088980	0	28074 억		56300602	N	N	24	N	00	N
55	20231023	110622	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12090	50	2	0.42	2153812570	178659	35.28	12020	12110	12000	15650	8430	12040	12055.44	12.92	0	46706	12193	12116	12063	11986	11933	12090	11960	28074	3610	0	9390	10	1	435781355	52686	0.00	0.00	12	0.04	0.00	0.00	13758	20230612	-12.12	10376	20221024	16.52	13758	-12.12	20230612	10974	10.17	20230102	13790	-12.33	20230612	10400	16.25	20221024	0.01	N	088980	0	28074 억		56300602	N	N	24	N	00	N
56	20231023	100618	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12080	40	2	0.33	1625240380	134862	26.63	12020	12110	12000	15650	8430	12040	12051.14	12.92	0	46876	12193	12116	12063	11986	11933	12090	11960	28074	3610	0	9390	10	1	435781355	52642	0.00	0.00	12	0.03	0.00	0.00	13758	20230612	-12.20	10376	20221024	16.42	13758	-12.20	20230612	10974	10.08	20230102	13790	-12.40	20230612	10400	16.15	20221024	0.01	N	088980	0	28074 억		56300602	N	N	24	N	00	N
57	20231023	090632	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12030	-10	5	-0.08	465813170	38729	7.65	12020	12050	12000	15650	8430	12040	12027.50	12.92	0	7542	12193	12116	12063	11986	11933	12090	11960	28074	3610	0	9390	10	1	435781355	52424	0.00	0.00	12	0.01	0.00	0.00	13758	20230612	-12.56	10376	20221024	15.94	13758	-12.56	20230612	10974	9.62	20230102	13790	-12.76	20230612	10400	15.67	20221024	0.01	N	088980	0	28074 억		56300602	N	N	24	N	00	N
58	20231020	160623	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12040	-90	5	-0.74	6085609330	505412	166.66	12110	12140	12010	15760	8500	12130	12040.89	12.92	0	-66953	12190	12160	12140	12110	12090	12150	12100	28074	3630	0	9460	10	1	435781355	52468	0.00	0.00	12	0.12	0.00	0.00	13758	20230612	-12.49	10376	20221024	16.04	13758	-12.49	20230612	10974	9.71	20230102	13790	-12.69	20230612	10400	15.77	20221024	0.01	N	088980	0	28074 억		56281559	N	N	24	N	00	N
59	20231020	150623	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12020	-110	5	-0.91	5690663050	472569	155.83	12110	12140	12010	15760	8500	12130	12041.97	12.92	0	-67824	12190	12160	12140	12110	12090	12150	12100	28074	3630	0	9460	10	1	435781355	52381	0.00	0.00	12	0.11	0.00	0.00	13758	20230612	-12.63	10376	20221024	15.84	13758	-12.63	20230612	10974	9.53	20230102	13790	-12.84	20230612	10400	15.58	20221024	0.01	N	088980	0	28074 억		56281559	N	N	98	N	00	N
60	20231020	140626	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12030	-100	5	-0.82	4271879730	354485	116.89	12110	12140	12010	15760	8500	12130	12050.95	12.92	0	-66815	12190	12160	12140	12110	12090	12150	12100	28074	3630	0	9460	10	1	435781355	52424	0.00	0.00	12	0.08	0.00	0.00	13758	20230612	-12.56	10376	20221024	15.94	13758	-12.56	20230612	10974	9.62	20230102	13790	-12.76	20230612	10400	15.67	20221024	0.01	N	088980	0	28074 억		56281559	N	N	98	N	00	N
61	20231020	130608	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12050	-80	5	-0.66	3469492910	287811	94.91	12110	12140	12010	15760	8500	12130	12054.76	12.92	0	-57716	12190	12160	12140	12110	12090	12150	12100	28074	3630	0	9460	10	1	435781355	52512	0.00	0.00	12	0.07	0.00	0.00	13758	20230612	-12.41	10376	20221024	16.13	13758	-12.41	20230612	10974	9.80	20230102	13790	-12.62	20230612	10400	15.87	20221024	0.01	N	088980	0	28074 억		56281559	N	N	98	N	00	N
62	20231020	120619	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12040	-90	5	-0.74	2966957830	246105	81.15	12110	12140	12010	15760	8500	12130	12055.66	12.92	0	-50125	12190	12160	12140	12110	12090	12150	12100	28074	3630	0	9460	10	1	435781355	52468	0.00	0.00	12	0.06	0.00	0.00	13758	20230612	-12.49	10376	20221024	16.04	13758	-12.49	20230612	10974	9.71	20230102	13790	-12.69	20230612	10400	15.77	20221024	0.01	N	088980	0	28074 억		56281559	N	N	98	N	00	N
63	20231020	110625	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12050	-80	5	-0.66	2477431130	205456	67.75	12110	12140	12010	15760	8500	12130	12058.21	12.92	0	-45271	12190	12160	12140	12110	12090	12150	12100	28074	3630	0	9460	10	1	435781355	52512	0.00	0.00	12	0.05	0.00	0.00	13758	20230612	-12.41	10376	20221024	16.13	13758	-12.41	20230612	10974	9.80	20230102	13790	-12.62	20230612	10400	15.87	20221024	0.01	N	088980	0	28074 억		56281559	N	N	98	N	00	N
64	20231020	100618	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12070	-60	5	-0.49	1131579150	93662	30.89	12110	12140	12060	15760	8500	12130	12081.52	12.92	0	-4247	12190	12160	12140	12110	12090	12150	12100	28074	3630	0	9460	10	1	435781355	52599	0.00	0.00	12	0.02	0.00	0.00	13758	20230612	-12.27	10376	20221024	16.33	13758	-12.27	20230612	10974	9.99	20230102	13790	-12.47	20230612	10400	16.06	20221024	0.01	N	088980	0	28074 억		56281559	N	N	98	N	00	N
65	20231020	090620	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12120	-10	5	-0.08	119858020	9891	3.26	12110	12140	12100	15760	8500	12130	12117.89	12.92	0	1644	12190	12160	12140	12110	12090	12150	12100	28074	3630	0	9460	10	1	435781355	52817	0.00	0.00	12	0.00	0.00	0.00	13758	20230612	-11.91	10376	20221024	16.81	13758	-11.91	20230612	10974	10.44	20230102	13790	-12.11	20230612	10400	16.54	20221024	0.01	N	088980	0	28074 억		56281559	N	N	98	N	00	N
66	20231019	160615	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12130	-60	5	-0.49	3675202670	302726	121.56	12160	12170	12120	15840	8540	12190	12140.59	12.92	0	-36040	12236	12212	12196	12172	12156	12205	12165	28074	3650	0	9500	10	1	435781355	52860	0.00	0.00	12	0.07	0.00	0.00	13758	20230612	-11.83	10376	20221024	16.90	13758	-11.83	20230612	10974	10.53	20230102	13790	-12.04	20230612	10400	16.63	20221024	0.01	N	088980	0	28074 억		56317394	N	N	98	N	00	N
67	20231019	150613	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12120	-70	5	-0.57	3343989580	275416	110.60	12160	12170	12120	15840	8540	12190	12141.60	12.92	0	-33566	12236	12212	12196	12172	12156	12205	12165	28074	3650	0	9500	10	1	435781355	52817	0.00	0.00	12	0.06	0.00	0.00	13758	20230612	-11.91	10376	20221024	16.81	13758	-11.91	20230612	10974	10.44	20230102	13790	-12.11	20230612	10400	16.54	20221024	0.01	N	088980	0	28074 억		56317394	N	N	42	N	00	N
68	20231019	140619	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12140	-50	5	-0.41	2662792950	219259	88.05	12160	12170	12130	15840	8540	12190	12144.51	12.92	0	-23850	12236	12212	12196	12172	12156	12205	12165	28074	3650	0	9500	10	1	435781355	52904	0.00	0.00	12	0.05	0.00	0.00	13758	20230612	-11.76	10376	20221024	17.00	13758	-11.76	20230612	10974	10.63	20230102	13790	-11.97	20230612	10400	16.73	20221024	0.01	N	088980	0	28074 억		56317394	N	N	42	N	00	N
69	20231019	130612	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12140	-50	5	-0.41	2301225550	189466	76.08	12160	12170	12130	15840	8540	12190	12145.85	12.92	0	-20784	12236	12212	12196	12172	12156	12205	12165	28074	3650	0	9500	10	1	435781355	52904	0.00	0.00	12	0.04	0.00	0.00	13758	20230612	-11.76	10376	20221024	17.00	13758	-11.76	20230612	10974	10.63	20230102	13790	-11.97	20230612	10400	16.73	20221024	0.01	N	088980	0	28074 억		56317394	N	N	42	N	00	N
70	20231019	120617	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12150	-40	5	-0.33	1747558470	143857	57.77	12160	12170	12130	15840	8540	12190	12147.89	12.92	0	-541	12236	12212	12196	12172	12156	12205	12165	28074	3650	0	9500	10	1	435781355	52947	0.00	0.00	12	0.03	0.00	0.00	13758	20230612	-11.69	10376	20221024	17.10	13758	-11.69	20230612	10974	10.72	20230102	13790	-11.89	20230612	10400	16.83	20221024	0.01	N	088980	0	28074 억		56317394	N	N	42	N	00	N
71	20231019	110615	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12150	-40	5	-0.33	1451968580	119521	48.00	12160	12170	12130	15840	8540	12190	12148.23	12.92	0	2416	12236	12212	12196	12172	12156	12205	12165	28074	3650	0	9500	10	1	435781355	52947	0.00	0.00	12	0.03	0.00	0.00	13758	20230612	-11.69	10376	20221024	17.10	13758	-11.69	20230612	10974	10.72	20230102	13790	-11.89	20230612	10400	16.83	20221024	0.01	N	088980	0	28074 억		56317394	N	N	42	N	00	N
72	20231019	100611	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12140	-50	5	-0.41	1045821610	86078	34.57	12160	12170	12130	15840	8540	12190	12149.70	12.92	0	2780	12236	12212	12196	12172	12156	12205	12165	28074	3650	0	9500	10	1	435781355	52904	0.00	0.00	12	0.02	0.00	0.00	13758	20230612	-11.76	10376	20221024	17.00	13758	-11.76	20230612	10974	10.63	20230102	13790	-11.97	20230612	10400	16.73	20221024	0.01	N	088980	0	28074 억		56317394	N	N	42	N	00	N
73	20231019	090617	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12160	-30	5	-0.25	199532090	16408	6.59	12160	12170	12150	15840	8540	12190	12160.66	12.92	0	-496	12236	12212	12196	12172	12156	12205	12165	28074	3650	0	9500	10	1	435781355	52991	0.00	0.00	12	0.00	0.00	0.00	13758	20230612	-11.62	10376	20221024	17.19	13758	-11.62	20230612	10974	10.81	20230102	13790	-11.82	20230612	10400	16.92	20221024	0.01	N	088980	0	28074 억		56317394	N	N	42	N	00	N
74	20231018	160620	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12190	-10	5	-0.08	3032964270	248735	82.44	12200	12220	12180	15860	8540	12200	12193.56	12.92	0	3588	12286	12242	12206	12162	12126	12225	12145	28074	3660	0	9510	10	1	435781355	53122	0.00	0.00	12	0.06	0.00	0.00	13758	20230612	-11.40	10376	20221024	17.48	13758	-11.40	20230612	10974	11.08	20230102	13790	-11.60	20230612	10400	17.21	20221024	0.01	N	088980	0	28074 억		56315236	N	N	42	N	00	N
75	20231018	150613	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12200	0	3	0.00	2342080330	192039	63.65	12200	12220	12180	15860	8540	12200	12195.86	12.92	0	4669	12286	12242	12206	12162	12126	12225	12145	28074	3660	0	9510	10	1	435781355	53165	0.00	0.00	12	0.04	0.00	0.00	13758	20230612	-11.32	10376	20221024	17.58	13758	-11.32	20230612	10974	11.17	20230102	13790	-11.53	20230612	10400	17.31	20221024	0.01	N	088980	0	28074 억		56315236	N	N	998	N	00	N
76	20231018	140606	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12190	-10	5	-0.08	2063301650	169176	56.07	12200	12220	12180	15860	8540	12200	12196.18	12.92	0	4062	12286	12242	12206	12162	12126	12225	12145	28074	3660	0	9510	10	1	435781355	53122	0.00	0.00	12	0.04	0.00	0.00	13758	20230612	-11.40	10376	20221024	17.48	13758	-11.40	20230612	10974	11.08	20230102	13790	-11.60	20230612	10400	17.21	20221024	0.01	N	088980	0	28074 억		56315236	N	N	998	N	00	N
77	20231018	130603	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12200	0	3	0.00	1735708630	142317	47.17	12200	12220	12180	15860	8540	12200	12196.07	12.92	0	3639	12286	12242	12206	12162	12126	12225	12145	28074	3660	0	9510	10	1	435781355	53165	0.00	0.00	12	0.03	0.00	0.00	13758	20230612	-11.32	10376	20221024	17.58	13758	-11.32	20230612	10974	11.17	20230102	13790	-11.53	20230612	10400	17.31	20221024	0.01	N	088980	0	28074 억		56315236	N	N	998	N	00	N
78	20231018	120613	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12200	0	3	0.00	1391900390	114119	37.82	12200	12220	12180	15860	8540	12200	12196.92	12.92	0	5523	12286	12242	12206	12162	12126	12225	12145	28074	3660	0	9510	10	1	435781355	53165	0.00	0.00	12	0.03	0.00	0.00	13758	20230612	-11.32	10376	20221024	17.58	13758	-11.32	20230612	10974	11.17	20230102	13790	-11.53	20230612	10400	17.31	20221024	0.01	N	088980	0	28074 억		56315236	N	N	998	N	00	N
79	20231018	110608	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12200	0	3	0.00	1182878370	96976	32.14	12200	12220	12180	15860	8540	12200	12197.64	12.92	0	4723	12286	12242	12206	12162	12126	12225	12145	28074	3660	0	9510	10	1	435781355	53165	0.00	0.00	12	0.02	0.00	0.00	13758	20230612	-11.32	10376	20221024	17.58	13758	-11.32	20230612	10974	11.17	20230102	13790	-11.53	20230612	10400	17.31	20221024	0.01	N	088980	0	28074 억		56315236	N	N	998	N	00	N
80	20231018	100614	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12200	0	3	0.00	486908600	39891	13.22	12200	12220	12190	15860	8540	12200	12205.98	12.92	0	1293	12286	12242	12206	12162	12126	12225	12145	28074	3660	0	9510	10	1	435781355	53165	0.00	0.00	12	0.01	0.00	0.00	13758	20230612	-11.32	10376	20221024	17.58	13758	-11.32	20230612	10974	11.17	20230102	13790	-11.53	20230612	10400	17.31	20221024	0.01	N	088980	0	28074 억		56315236	N	N	998	N	00	N
81	20231018	090606	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12220	20	2	0.16	52424280	4295	1.42	12200	12220	12200	15860	8540	12200	12205.89	12.92	0	-1186	12286	12242	12206	12162	12126	12225	12145	28074	3660	0	9510	10	1	435781355	53252	0.00	0.00	12	0.00	0.00	0.00	13758	20230612	-11.18	10376	20221024	17.77	13758	-11.18	20230612	10974	11.35	20230102	13790	-11.39	20230612	10400	17.50	20221024	0.01	N	088980	0	28074 억		56315236	N	N	998	N	00	N
82	20231017	160610	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12200	-10	5	-0.08	3675490750	301232	64.06	12220	12250	12170	15870	8550	12210	12201.54	12.93	0	-1192	12363	12286	12243	12166	12123	12265	12145	28074	3660	0	9520	10	1	435781355	53165	0.00	0.00	12	0.07	0.00	0.00	13758	20230612	-11.32	10376	20221024	17.58	13758	-11.32	20230612	10974	11.17	20230102	13790	-11.53	20230612	10400	17.31	20221024	0.01	N	088980	0	28074 억		56356584	N	N	998	N	00	N
83	20231017	150612	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12210	0	3	0.00	3463169840	283824	60.35	12220	12250	12170	15870	8550	12210	12201.82	12.93	0	-1992	12363	12286	12243	12166	12123	12265	12145	28074	3660	0	9520	10	1	435781355	53209	0.00	0.00	12	0.07	0.00	0.00	13758	20230612	-11.25	10376	20221024	17.68	13758	-11.25	20230612	10974	11.26	20230102	13790	-11.46	20230612	10400	17.40	20221024	0.01	N	088980	0	28074 억		56356584	N	N	53	N	00	N
84	20231017	140615	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12190	-20	5	-0.16	2892889070	237047	50.41	12220	12250	12170	15870	8550	12210	12203.86	12.93	0	-5831	12363	12286	12243	12166	12123	12265	12145	28074	3660	0	9520	10	1	435781355	53122	0.00	0.00	12	0.05	0.00	0.00	13758	20230612	-11.40	10376	20221024	17.48	13758	-11.40	20230612	10974	11.08	20230102	13790	-11.60	20230612	10400	17.21	20221024	0.01	N	088980	0	28074 억		56356584	N	N	53	N	00	N
85	20231017	130608	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12200	-10	5	-0.08	2414666860	197823	42.07	12220	12250	12170	15870	8550	12210	12206.20	12.93	0	-6610	12363	12286	12243	12166	12123	12265	12145	28074	3660	0	9520	10	1	435781355	53165	0.00	0.00	12	0.05	0.00	0.00	13758	20230612	-11.32	10376	20221024	17.58	13758	-11.32	20230612	10974	11.17	20230102	13790	-11.53	20230612	10400	17.31	20221024	0.01	N	088980	0	28074 억		56356584	N	N	53	N	00	N
86	20231017	120610	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12210	0	3	0.00	2023930200	165816	35.26	12220	12250	12170	15870	8550	12210	12205.88	12.93	0	-8797	12363	12286	12243	12166	12123	12265	12145	28074	3660	0	9520	10	1	435781355	53209	0.00	0.00	12	0.04	0.00	0.00	13758	20230612	-11.25	10376	20221024	17.68	13758	-11.25	20230612	10974	11.26	20230102	13790	-11.46	20230612	10400	17.40	20221024	0.01	N	088980	0	28074 억		56356584	N	N	53	N	00	N
87	20231017	110605	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12210	0	3	0.00	1579848480	129417	27.52	12220	12250	12170	15870	8550	12210	12207.43	12.93	0	-21626	12363	12286	12243	12166	12123	12265	12145	28074	3660	0	9520	10	1	435781355	53209	0.00	0.00	12	0.03	0.00	0.00	13758	20230612	-11.25	10376	20221024	17.68	13758	-11.25	20230612	10974	11.26	20230102	13790	-11.46	20230612	10400	17.40	20221024	0.01	N	088980	0	28074 억		56356584	N	N	53	N	00	N
88	20231017	100600	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12210	0	3	0.00	869157620	71121	15.12	12220	12250	12190	15870	8550	12210	12220.83	12.93	0	-13763	12363	12286	12243	12166	12123	12265	12145	28074	3660	0	9520	10	1	435781355	53209	0.00	0.00	12	0.02	0.00	0.00	13758	20230612	-11.25	10376	20221024	17.68	13758	-11.25	20230612	10974	11.26	20230102	13790	-11.46	20230612	10400	17.40	20221024	0.01	N	088980	0	28074 억		56356584	N	N	53	N	00	N
89	20231017	090606	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12210	0	3	0.00	198178310	16215	3.45	12220	12250	12190	15870	8550	12210	12221.91	12.93	0	-7441	12363	12286	12243	12166	12123	12265	12145	28074	3660	0	9520	10	1	435781355	53209	0.00	0.00	12	0.00	0.00	0.00	13758	20230612	-11.25	10376	20221024	17.68	13758	-11.25	20230612	10974	11.26	20230102	13790	-11.46	20230612	10400	17.40	20221024	0.01	N	088980	0	28074 억		56356584	N	N	53	N	00	N
90	20231016	160606	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12210	-60	5	-0.49	5753634360	469851	96.64	12220	12320	12200	15950	8590	12270	12245.86	12.94	0	-66820	12396	12332	12246	12182	12096	12365	12215	28074	3680	0	9570	10	1	435781355	53209	0.00	0.00	12	0.11	0.00	0.00	13758	20230612	-11.25	10376	20221024	17.68	13758	-11.25	20230612	10974	11.26	20230102	13790	-11.46	20230612	10400	17.40	20221024	0.01	N	088980	0	28074 억		56394403	N	N	53	N	00	N
91	20231016	150606	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12230	-40	5	-0.33	5073258140	414149	85.19	12220	12320	12200	15950	8590	12270	12249.84	12.94	0	-58959	12396	12332	12246	12182	12096	12365	12215	28074	3680	0	9570	10	1	435781355	53296	0.00	0.00	12	0.10	0.00	0.00	13758	20230612	-11.11	10376	20221024	17.87	13758	-11.11	20230612	10974	11.45	20230102	13790	-11.31	20230612	10400	17.60	20221024	0.01	N	088980	0	28074 억		56394403	N	N	2325	N	00	N
92	20231016	140607	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12230	-40	5	-0.33	4441154290	362449	74.55	12220	12320	12200	15950	8590	12270	12253.18	12.94	0	-43029	12396	12332	12246	12182	12096	12365	12215	28074	3680	0	9570	10	1	435781355	53296	0.00	0.00	12	0.08	0.00	0.00	13758	20230612	-11.11	10376	20221024	17.87	13758	-11.11	20230612	10974	11.45	20230102	13790	-11.31	20230612	10400	17.60	20221024	0.01	N	088980	0	28074 억		56394403	N	N	2325	N	00	N
93	20231016	130603	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12240	-30	5	-0.24	3889315200	317326	65.27	12220	12320	12200	15950	8590	12270	12256.53	12.94	0	-23892	12396	12332	12246	12182	12096	12365	12215	28074	3680	0	9570	10	1	435781355	53340	0.00	0.00	12	0.07	0.00	0.00	13758	20230612	-11.03	10376	20221024	17.96	13758	-11.03	20230612	10974	11.54	20230102	13790	-11.24	20230612	10400	17.69	20221024	0.01	N	088980	0	28074 억		56394403	N	N	2325	N	00	N
94	20231016	120603	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12250	-20	5	-0.16	3223061090	262871	54.07	12220	12320	12200	15950	8590	12270	12261.00	12.94	0	3245	12396	12332	12246	12182	12096	12365	12215	28074	3680	0	9570	10	1	435781355	53383	0.00	0.00	12	0.06	0.00	0.00	13758	20230612	-10.96	10376	20221024	18.06	13758	-10.96	20230612	10974	11.63	20230102	13790	-11.17	20230612	10400	17.79	20221024	0.01	N	088980	0	28074 억		56394403	N	N	2325	N	00	N
95	20231016	110601	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12220	-50	5	-0.41	2673336000	217914	44.82	12220	12320	12200	15950	8590	12270	12267.85	12.94	0	19410	12396	12332	12246	12182	12096	12365	12215	28074	3680	0	9570	10	1	435781355	53252	0.00	0.00	12	0.05	0.00	0.00	13758	20230612	-11.18	10376	20221024	17.77	13758	-11.18	20230612	10974	11.35	20230102	13790	-11.39	20230612	10400	17.50	20221024	0.01	N	088980	0	28074 억		56394403	N	N	2325	N	00	N
96	20231016	100557	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12250	-20	5	-0.16	1823947890	148594	30.56	12220	12320	12200	15950	8590	12270	12274.71	12.94	0	26631	12396	12332	12246	12182	12096	12365	12215	28074	3680	0	9570	10	1	435781355	53383	0.00	0.00	12	0.03	0.00	0.00	13758	20230612	-10.96	10376	20221024	18.06	13758	-10.96	20230612	10974	11.63	20230102	13790	-11.17	20230612	10400	17.79	20221024	0.01	N	088980	0	28074 억		56394403	N	N	2325	N	00	N
97	20231016	090600	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12240	-30	5	-0.24	275412220	22547	4.64	12220	12240	12200	15950	8590	12270	12215.02	12.94	0	5059	12396	12332	12246	12182	12096	12365	12215	28074	3680	0	9570	10	1	435781355	53340	0.00	0.00	12	0.01	0.00	0.00	13758	20230612	-11.03	10376	20221024	17.96	13758	-11.03	20230612	10974	11.54	20230102	13790	-11.24	20230612	10400	17.69	20221024	0.01	N	088980	0	28074 억		56394403	N	N	2325	N	00	N
98	20231012	160616	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12170	20	2	0.16	3177461020	261578	78.10	12150	12180	12100	15790	8510	12150	12147.15	12.91	0	-1993	12230	12190	12160	12120	12090	12185	12115	28074	3640	0	9470	10	1	435781355	53035	0.00	0.00	12	0.06	0.00	0.00	13758	20230612	-11.54	10376	20221024	17.29	13758	-11.54	20230612	10974	10.90	20230102	13790	-11.75	20230612	10400	17.02	20221024	0.01	N	088980	0	28074 억		56269841	N	N	0	N	00	N
99	20231012	150604	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12160	10	2	0.08	2981706100	245493	73.30	12150	12180	12100	15790	8510	12150	12145.79	12.91	0	-1900	12230	12190	12160	12120	12090	12185	12115	28074	3640	0	9470	10	1	435781355	52991	0.00	0.00	12	0.06	0.00	0.00	13758	20230612	-11.62	10376	20221024	17.19	13758	-11.62	20230612	10974	10.81	20230102	13790	-11.82	20230612	10400	16.92	20221024	0.01	N	088980	0	28074 억		56269841	N	N	0	N	00	N
100	20231012	140602	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12160	10	2	0.08	2608031350	214788	64.13	12150	12170	12100	15790	8510	12150	12142.35	12.91	0	-2837	12230	12190	12160	12120	12090	12185	12115	28074	3640	0	9470	10	1	435781355	52991	0.00	0.00	12	0.05	0.00	0.00	13758	20230612	-11.62	10376	20221024	17.19	13758	-11.62	20230612	10974	10.81	20230102	13790	-11.82	20230612	10400	16.92	20221024	0.01	N	088980	0	28074 억		56269841	N	N	0	N	00	N
101	20231012	130602	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12150	0	3	0.00	2149014110	177036	52.86	12150	12160	12100	15790	8510	12150	12138.85	12.91	0	-10146	12230	12190	12160	12120	12090	12185	12115	28074	3640	0	9470	10	1	435781355	52947	0.00	0.00	12	0.04	0.00	0.00	13758	20230612	-11.69	10376	20221024	17.10	13758	-11.69	20230612	10974	10.72	20230102	13790	-11.89	20230612	10400	16.83	20221024	0.01	N	088980	0	28074 억		56269841	N	N	0	N	00	N
102	20231012	120611	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12150	0	3	0.00	1838927480	151522	45.24	12150	12160	12100	15790	8510	12150	12136.37	12.91	0	-12525	12230	12190	12160	12120	12090	12185	12115	28074	3640	0	9470	10	1	435781355	52947	0.00	0.00	12	0.03	0.00	0.00	13758	20230612	-11.69	10376	20221024	17.10	13758	-11.69	20230612	10974	10.72	20230102	13790	-11.89	20230612	10400	16.83	20221024	0.01	N	088980	0	28074 억		56269841	N	N	0	N	00	N
103	20231012	110610	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12150	0	3	0.00	1548379780	127613	38.10	12150	12160	12100	15790	8510	12150	12133.40	12.91	0	-9575	12230	12190	12160	12120	12090	12185	12115	28074	3640	0	9470	10	1	435781355	52947	0.00	0.00	12	0.03	0.00	0.00	13758	20230612	-11.69	10376	20221024	17.10	13758	-11.69	20230612	10974	10.72	20230102	13790	-11.89	20230612	10400	16.83	20221024	0.01	N	088980	0	28074 억		56269841	N	N	0	N	00	N
104	20231012	100606	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12120	-30	5	-0.25	1101927940	90821	27.12	12150	12160	12100	15790	8510	12150	12132.96	12.91	0	-9111	12230	12190	12160	12120	12090	12185	12115	28074	3640	0	9470	10	1	435781355	52817	0.00	0.00	12	0.02	0.00	0.00	13758	20230612	-11.91	10376	20221024	16.81	13758	-11.91	20230612	10974	10.44	20230102	13790	-12.11	20230612	10400	16.54	20221024	0.01	N	088980	0	28074 억		56269841	N	N	0	N	00	N
105	20231012	090610	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12110	-40	5	-0.33	222503680	18348	5.48	12150	12160	12100	15790	8510	12150	12126.86	12.91	0	-9442	12230	12190	12160	12120	12090	12185	12115	28074	3640	0	9470	10	1	435781355	52773	0.00	0.00	12	0.00	0.00	0.00	13758	20230612	-11.98	10376	20221024	16.71	13758	-11.98	20230612	10974	10.35	20230102	13790	-12.18	20230612	10400	16.44	20221024	0.01	N	088980	0	28074 억		56269841	N	N	0	N	00	N
106	20231011	160603	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12150	0	3	0.00	4069847150	334565	87.71	12150	12200	12130	15790	8510	12150	12164.64	12.94	0	-124263	12303	12226	12123	12046	11943	12265	12085	28074	3640	0	9470	10	1	435781355	52947	0.00	0.00	12	0.08	0.00	0.00	13758	20230612	-11.69	10376	20221024	17.10	13758	-11.69	20230612	10974	10.72	20230102	13790	-11.89	20230612	10400	16.83	20221024	0.01	N	088980	0	28074 억		56394443	N	N	0	N	00	N
107	20231011	150604	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12150	0	3	0.00	3858957760	317207	83.16	12150	12200	12130	15790	8510	12150	12165.42	12.94	0	-114988	12303	12226	12123	12046	11943	12265	12085	28074	3640	0	9470	10	1	435781355	52947	0.00	0.00	12	0.07	0.00	0.00	13758	20230612	-11.69	10376	20221024	17.10	13758	-11.69	20230612	10974	10.72	20230102	13790	-11.89	20230612	10400	16.83	20221024	0.01	N	088980	0	28074 억		56394443	N	N	0	N	00	N
108	20231011	140610	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12140	-10	5	-0.08	3443896470	283036	74.20	12150	12200	12130	15790	8510	12150	12167.70	12.94	0	-96550	12303	12226	12123	12046	11943	12265	12085	28074	3640	0	9470	10	1	435781355	52904	0.00	0.00	12	0.06	0.00	0.00	13758	20230612	-11.76	10376	20221024	17.00	13758	-11.76	20230612	10974	10.63	20230102	13790	-11.97	20230612	10400	16.73	20221024	0.01	N	088980	0	28074 억		56394443	N	N	0	N	00	N
109	20231011	130600	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12150	0	3	0.00	3016152640	247836	64.97	12150	12200	12130	15790	8510	12150	12169.95	12.94	0	-77749	12303	12226	12123	12046	11943	12265	12085	28074	3640	0	9470	10	1	435781355	52947	0.00	0.00	12	0.06	0.00	0.00	13758	20230612	-11.69	10376	20221024	17.10	13758	-11.69	20230612	10974	10.72	20230102	13790	-11.89	20230612	10400	16.83	20221024	0.01	N	088980	0	28074 억		56394443	N	N	0	N	00	N
110	20231011	120612	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12170	20	2	0.16	2367927090	194508	50.99	12150	12200	12130	15790	8510	12150	12173.93	12.94	0	-60289	12303	12226	12123	12046	11943	12265	12085	28074	3640	0	9470	10	1	435781355	53035	0.00	0.00	12	0.04	0.00	0.00	13758	20230612	-11.54	10376	20221024	17.29	13758	-11.54	20230612	10974	10.90	20230102	13790	-11.75	20230612	10400	17.02	20221024	0.01	N	088980	0	28074 억		56394443	N	N	0	N	00	N
111	20231011	110607	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12170	20	2	0.16	1779004210	146071	38.29	12150	12200	12130	15790	8510	12150	12179.04	12.94	0	-39430	12303	12226	12123	12046	11943	12265	12085	28074	3640	0	9470	10	1	435781355	53035	0.00	0.00	12	0.03	0.00	0.00	13758	20230612	-11.54	10376	20221024	17.29	13758	-11.54	20230612	10974	10.90	20230102	13790	-11.75	20230612	10400	17.02	20221024	0.01	N	088980	0	28074 억		56394443	N	N	0	N	00	N
112	20231011	100603	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12180	30	2	0.25	1248781730	102525	26.88	12150	12200	12130	15790	8510	12150	12180.27	12.94	0	-21895	12303	12226	12123	12046	11943	12265	12085	28074	3640	0	9470	10	1	435781355	53078	0.00	0.00	12	0.02	0.00	0.00	13758	20230612	-11.47	10376	20221024	17.39	13758	-11.47	20230612	10974	10.99	20230102	13790	-11.68	20230612	10400	17.12	20221024	0.01	N	088980	0	28074 억		56394443	N	N	0	N	00	N
113	20231011	090607	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12190	40	2	0.33	229748130	18897	4.95	12150	12190	12130	15790	8510	12150	12157.92	12.94	0	-6465	12303	12226	12123	12046	11943	12265	12085	28074	3640	0	9470	10	1	435781355	53122	0.00	0.00	12	0.00	0.00	0.00	13758	20230612	-11.40	10376	20221024	17.48	13758	-11.40	20230612	10974	11.08	20230102	13790	-11.60	20230612	10400	17.21	20221024	0.01	N	088980	0	28074 억		56394443	N	N	0	N	00	N
114	20231010	160559	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12150	110	2	0.91	4605252850	379666	67.61	12030	12200	12020	15650	8430	12040	12129.61	12.93	0	99294	12133	12086	12003	11956	11873	12110	11980	28074	3610	0	9390	10	1	435781355	52947	0.00	0.00	12	0.09	0.00	0.00	13758	20230612	-11.69	10376	20221024	17.10	13758	-11.69	20230612	10974	10.72	20230102	13790	-11.89	20230612	10400	16.83	20221024	0.01	N	088980	0	28074 억		56334639	N	N	0	N	00	N
115	20231010	150557	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12150	110	2	0.91	4421772760	364562	64.92	12030	12200	12020	15650	8430	12040	12129.00	12.93	0	96911	12133	12086	12003	11956	11873	12110	11980	28074	3610	0	9390	10	1	435781355	52947	0.00	0.00	12	0.08	0.00	0.00	13758	20230612	-11.69	10376	20221024	17.10	13758	-11.69	20230612	10974	10.72	20230102	13790	-11.89	20230612	10400	16.83	20221024	0.01	N	088980	0	28074 억		56334639	N	N	0	N	00	N
116	20231010	140602	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12150	110	2	0.91	3826348790	315512	56.18	12030	12200	12020	15650	8430	12040	12127.43	12.93	0	81140	12133	12086	12003	11956	11873	12110	11980	28074	3610	0	9390	10	1	435781355	52947	0.00	0.00	12	0.07	0.00	0.00	13758	20230612	-11.69	10376	20221024	17.10	13758	-11.69	20230612	10974	10.72	20230102	13790	-11.89	20230612	10400	16.83	20221024	0.01	N	088980	0	28074 억		56334639	N	N	0	N	00	N
117	20231010	130555	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12170	130	2	1.08	3249244850	268019	47.73	12030	12200	12020	15650	8430	12040	12123.19	12.93	0	71937	12133	12086	12003	11956	11873	12110	11980	28074	3610	0	9390	10	1	435781355	53035	0.00	0.00	12	0.06	0.00	0.00	13758	20230612	-11.54	10376	20221024	17.29	13758	-11.54	20230612	10974	10.90	20230102	13790	-11.75	20230612	10400	17.02	20221024	0.01	N	088980	0	28074 억		56334639	N	N	0	N	00	N
118	20231010	120555	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12180	140	2	1.16	2672372800	220639	39.29	12030	12200	12020	15650	8430	12040	12111.97	12.93	0	67325	12133	12086	12003	11956	11873	12110	11980	28074	3610	0	9390	10	1	435781355	53078	0.00	0.00	12	0.05	0.00	0.00	13758	20230612	-11.47	10376	20221024	17.39	13758	-11.47	20230612	10974	10.99	20230102	13790	-11.68	20230612	10400	17.12	20221024	0.01	N	088980	0	28074 억		56334639	N	N	0	N	00	N
119	20231010	110548	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12170	130	2	1.08	2000766870	165515	29.47	12030	12170	12020	15650	8430	12040	12088.13	12.93	0	54235	12133	12086	12003	11956	11873	12110	11980	28074	3610	0	9390	10	1	435781355	53035	0.00	0.00	12	0.04	0.00	0.00	13758	20230612	-11.54	10376	20221024	17.29	13758	-11.54	20230612	10974	10.90	20230102	13790	-11.75	20230612	10400	17.02	20221024	0.01	N	088980	0	28074 억		56334639	N	N	0	N	00	N
120	20231010	100551	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12100	60	2	0.50	1401765330	116167	20.69	12030	12100	12020	15650	8430	12040	12066.81	12.93	0	40755	12133	12086	12003	11956	11873	12110	11980	28074	3610	0	9390	10	1	435781355	52730	0.00	0.00	12	0.03	0.00	0.00	13758	20230612	-12.05	10376	20221024	16.62	13758	-12.05	20230612	10974	10.26	20230102	13790	-12.26	20230612	10400	16.35	20221024	0.01	N	088980	0	28074 억		56334639	N	N	0	N	00	N
121	20231010	090548	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12070	30	2	0.25	178290000	14797	2.63	12030	12070	12020	15650	8430	12040	12049.06	12.93	0	7399	12133	12086	12003	11956	11873	12110	11980	28074	3610	0	9390	10	1	435781355	52599	0.00	0.00	12	0.00	0.00	0.00	13758	20230612	-12.27	10376	20221024	16.33	13758	-12.27	20230612	10974	9.99	20230102	13790	-12.47	20230612	10400	16.06	20221024	0.01	N	088980	0	28074 억		56334639	N	N	0	N	00	N
122	20231006	160553	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12040	50	2	0.42	6690761440	558490	131.22	11930	12050	11920	15580	8400	11990	11979.95	12.92	0	4247	12063	12026	12003	11966	11943	12015	11955	28074	3590	0	9350	10	1	435781355	52468	0.00	0.00	12	0.13	0.00	0.00	13758	20230612	-12.49	10376	20221024	16.04	13758	-12.49	20230612	10974	9.71	20230102	13790	-12.69	20230612	10400	15.77	20221024	0.01	N	088980	0	28074 억		56319944	N	N	0	N	00	N
123	20231006	150543	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12030	40	2	0.33	6462415990	539509	126.76	11930	12040	11920	15580	8400	11990	11978.33	12.92	0	3917	12063	12026	12003	11966	11943	12015	11955	28074	3590	0	9350	10	1	435781355	52424	0.00	0.00	12	0.12	0.00	0.00	13758	20230612	-12.56	10376	20221024	15.94	13758	-12.56	20230612	10974	9.62	20230102	13790	-12.76	20230612	10400	15.67	20221024	0.01	N	088980	0	28074 억		56319944	N	N	0	N	00	N
124	20231006	140545	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11990	0	3	0.00	5628926110	470119	110.46	11930	12010	11920	15580	8400	11990	11973.41	12.92	0	-3676	12063	12026	12003	11966	11943	12015	11955	28074	3590	0	9350	10	1	435781355	52250	0.00	0.00	12	0.11	0.00	0.00	13758	20230612	-12.85	10376	20221024	15.56	13758	-12.85	20230612	10974	9.26	20230102	13790	-13.05	20230612	10400	15.29	20221024	0.01	N	088980	0	28074 억		56319944	N	N	0	N	00	N
125	20231006	130540	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11950	-40	5	-0.33	4597545500	384004	90.22	11930	12010	11920	15580	8400	11990	11972.65	12.92	0	-3690	12063	12026	12003	11966	11943	12015	11955	28074	3590	0	9350	10	1	435781355	52076	0.00	0.00	12	0.09	0.00	0.00	13758	20230612	-13.14	10376	20221024	15.17	13758	-13.14	20230612	10974	8.89	20230102	13790	-13.34	20230612	10400	14.90	20221024	0.01	N	088980	0	28074 억		56319944	N	N	0	N	00	N
126	20231006	120539	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11970	-20	5	-0.17	3784835680	316070	74.26	11930	12010	11920	15580	8400	11990	11974.68	12.92	0	7148	12063	12026	12003	11966	11943	12015	11955	28074	3590	0	9350	10	1	435781355	52163	0.00	0.00	12	0.07	0.00	0.00	13758	20230612	-13.00	10376	20221024	15.36	13758	-13.00	20230612	10974	9.08	20230102	13790	-13.20	20230612	10400	15.10	20221024	0.01	N	088980	0	28074 억		56319944	N	N	0	N	00	N
127	20231006	110533	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11980	-10	5	-0.08	2996056420	250200	58.79	11930	12010	11920	15580	8400	11990	11974.65	12.92	0	16052	12063	12026	12003	11966	11943	12015	11955	28074	3590	0	9350	10	1	435781355	52207	0.00	0.00	12	0.06	0.00	0.00	13758	20230612	-12.92	10376	20221024	15.46	13758	-12.92	20230612	10974	9.17	20230102	13790	-13.13	20230612	10400	15.19	20221024	0.01	N	088980	0	28074 억		56319944	N	N	0	N	00	N
128	20231006	100538	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12000	10	2	0.08	1672057030	139752	32.84	11930	12010	11920	15580	8400	11990	11964.46	12.92	0	8460	12063	12026	12003	11966	11943	12015	11955	28074	3590	0	9350	10	1	435781355	52294	0.00	0.00	12	0.03	0.00	0.00	13758	20230612	-12.78	10376	20221024	15.65	13758	-12.78	20230612	10974	9.35	20230102	13790	-12.98	20230612	10400	15.38	20221024	0.01	N	088980	0	28074 억		56319944	N	N	0	N	00	N
129	20231006	090534	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11950	-40	5	-0.33	587106120	49174	11.55	11930	11980	11920	15580	8400	11990	11939.36	12.92	0	-2973	12063	12026	12003	11966	11943	12015	11955	28074	3590	0	9350	10	1	435781355	52076	0.00	0.00	12	0.01	0.00	0.00	13758	20230612	-13.14	10376	20221024	15.17	13758	-13.14	20230612	10974	8.89	20230102	13790	-13.34	20230612	10400	14.90	20221024	0.01	N	088980	0	28074 억		56319944	N	N	0	N	00	N