KissMeData/088980/price/prices-20230901.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	20230927	160701	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12210	20	2	0.16	4607907130	378617	82.77	12150	12210	12090	15840	8540	12190	12170.25	12.99	0	-9670	12330	12260	12220	12150	12110	12240	12130	28074	3650	0	9500	10	1	435781355	53209	0.00	0.00	12	0.09	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		56590887	N	N	1	N	00	N
3	20230927	150708	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12200	10	2	0.08	4412449700	362599	79.27	12150	12210	12090	15840	8540	12190	12168.95	12.99	0	-9419	12330	12260	12220	12150	12110	12240	12130	28074	3650	0	9500	10	1	435781355	53165	0.00	0.00	12	0.08	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		56590887	N	N	0	N	00	N
4	20230927	140707	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12180	-10	5	-0.08	3711627540	305085	66.70	12150	12210	12090	15840	8540	12190	12165.88	12.99	0	-17818	12330	12260	12220	12150	12110	12240	12130	28074	3650	0	9500	10	1	435781355	53078	0.00	0.00	12	0.07	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		56590887	N	N	0	N	00	N
5	20230927	130659	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12190	0	3	0.00	3207712370	263706	57.65	12150	12210	12090	15840	8540	12190	12163.97	12.99	0	-20604	12330	12260	12220	12150	12110	12240	12130	28074	3650	0	9500	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		56590887	N	N	0	N	00	N
6	20230927	120658	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12190	0	3	0.00	2694380250	221572	48.44	12150	12210	12090	15840	8540	12190	12160.29	12.99	0	-18348	12330	12260	12220	12150	12110	12240	12130	28074	3650	0	9500	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		56590887	N	N	0	N	00	N
7	20230927	110705	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12190	0	3	0.00	2017127190	166007	36.29	12150	12210	12090	15840	8540	12190	12150.86	12.99	0	-16991	12330	12260	12220	12150	12110	12240	12130	28074	3650	0	9500	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		56590887	N	N	0	N	00	N
8	20230927	100700	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12190	0	3	0.00	1433280250	118116	25.82	12150	12210	12090	15840	8540	12190	12134.51	12.99	0	-19426	12330	12260	12220	12150	12110	12240	12130	28074	3650	0	9500	10	1	435781355	53122	0.00	0.00	12	0.03	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		56590887	N	N	0	N	00	N
9	20230927	090711	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12100	-90	5	-0.74	615396130	50817	11.11	12150	12150	12090	15840	8540	12190	12110.04	12.99	0	-6648	12330	12260	12220	12150	12110	12240	12130	28074	3650	0	9500	10	1	435781355	52730	0.00	0.00	12	0.01	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		56590887	N	N	0	N	00	N
10	20230926	160658	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12190	-90	5	-0.73	5545017810	453947	100.91	12280	12290	12180	15960	8600	12280	12215.14	13.01	0	-130172	12346	12312	12266	12232	12186	12330	12250	28074	3680	0	9570	10	1	435781355	53122	0.00	0.00	12	0.10	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		56704957	N	N	34	N	00	N
11	20230926	150659	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12190	-90	5	-0.73	5303995400	434170	96.51	12280	12290	12180	15960	8600	12280	12216.40	13.01	0	-124408	12346	12312	12266	12232	12186	12330	12250	28074	3680	0	9570	10	1	435781355	53122	0.00	0.00	12	0.10	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		56704957	N	N	34	N	00	N
12	20230926	140653	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12210	-70	5	-0.57	4139839480	338718	75.30	12280	12290	12190	15960	8600	12280	12222.08	13.01	0	-115704	12346	12312	12266	12232	12186	12330	12250	28074	3680	0	9570	10	1	435781355	53209	0.00	0.00	12	0.08	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		56704957	N	N	34	N	00	N
13	20230926	130657	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12200	-80	5	-0.65	3754976190	307184	68.29	12280	12290	12190	15960	8600	12280	12223.86	13.01	0	-111133	12346	12312	12266	12232	12186	12330	12250	28074	3680	0	9570	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		56704957	N	N	34	N	00	N
14	20230926	120659	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12200	-80	5	-0.65	3232627540	264381	58.77	12280	12290	12190	15960	8600	12280	12227.15	13.01	0	-97586	12346	12312	12266	12232	12186	12330	12250	28074	3680	0	9570	10	1	435781355	53165	0.00	0.00	12	0.06	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		56704957	N	N	34	N	00	N
15	20230926	110659	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12230	-50	5	-0.41	1769738340	144553	32.13	12280	12290	12220	15960	8600	12280	12242.83	13.01	0	-32788	12346	12312	12266	12232	12186	12330	12250	28074	3680	0	9570	10	1	435781355	53296	0.00	0.00	12	0.03	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		56704957	N	N	34	N	00	N
16	20230926	100657	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12230	-50	5	-0.41	1161389240	94787	21.07	12280	12290	12220	15960	8600	12280	12252.62	13.01	0	-26895	12346	12312	12266	12232	12186	12330	12250	28074	3680	0	9570	10	1	435781355	53296	0.00	0.00	12	0.02	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		56704957	N	N	34	N	00	N
17	20230926	090657	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12250	-30	5	-0.24	191148740	15568	3.46	12280	12290	12250	15960	8600	12280	12278.31	13.01	0	-8272	12346	12312	12266	12232	12186	12330	12250	28074	3680	0	9570	10	1	435781355	53383	0.00	0.00	12	0.00	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		56704957	N	N	34	N	00	N
18	20230925	160657	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12280	50	2	0.41	5496432750	448106	121.77	12250	12300	12220	15890	8570	12230	12265.90	13.00	0	57372	12283	12256	12213	12186	12143	12235	12165	28074	3660	0	9530	10	1	435781355	53514	0.00	0.00	12	0.10	0.00	0.00	13758	20230612	-10.74	10376	20221024	18.35	13758	-10.74	20230612	10974	11.90	20230102	13790	-10.95	20230612	10400	18.08	20221024	0.01	N	088980	0	28074 억		56648276	N	N	34	N	00	N
19	20230925	150701	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12290	60	2	0.49	5251902360	428193	116.36	12250	12300	12220	15890	8570	12230	12265.27	13.00	0	58349	12283	12256	12213	12186	12143	12235	12165	28074	3660	0	9530	10	1	435781355	53558	0.00	0.00	12	0.10	0.00	0.00	13758	20230612	-10.67	10376	20221024	18.45	13758	-10.67	20230612	10974	11.99	20230102	13790	-10.88	20230612	10400	18.17	20221024	0.01	N	088980	0	28074 억		56648276	N	N	375	N	00	N
20	20230925	140648	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12250	20	2	0.16	4222630730	344388	93.59	12250	12300	12220	15890	8570	12230	12261.26	13.00	0	69990	12283	12256	12213	12186	12143	12235	12165	28074	3660	0	9530	10	1	435781355	53383	0.00	0.00	12	0.08	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		56648276	N	N	375	N	00	N
21	20230925	130652	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12250	20	2	0.16	3659464880	298419	81.10	12250	12300	12220	15890	8570	12230	12262.84	13.00	0	68648	12283	12256	12213	12186	12143	12235	12165	28074	3660	0	9530	10	1	435781355	53383	0.00	0.00	12	0.07	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		56648276	N	N	375	N	00	N
22	20230925	120658	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12240	10	2	0.08	3274150910	266947	72.54	12250	12300	12220	15890	8570	12230	12265.17	13.00	0	72422	12283	12256	12213	12186	12143	12235	12165	28074	3660	0	9530	10	1	435781355	53340	0.00	0.00	12	0.06	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		56648276	N	N	375	N	00	N
23	20230925	110653	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12270	40	2	0.33	2780063610	226650	61.59	12250	12300	12220	15890	8570	12230	12265.89	13.00	0	77069	12283	12256	12213	12186	12143	12235	12165	28074	3660	0	9530	10	1	435781355	53470	0.00	0.00	12	0.05	0.00	0.00	13758	20230612	-10.82	10376	20221024	18.25	13758	-10.82	20230612	10974	11.81	20230102	13790	-11.02	20230612	10400	17.98	20221024	0.01	N	088980	0	28074 억		56648276	N	N	375	N	00	N
24	20230925	100656	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12250	20	2	0.16	1312860740	107070	29.10	12250	12290	12220	15890	8570	12230	12261.71	13.00	0	25542	12283	12256	12213	12186	12143	12235	12165	28074	3660	0	9530	10	1	435781355	53383	0.00	0.00	12	0.02	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		56648276	N	N	375	N	00	N
25	20230925	090653	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12230	0	3	0.00	82034580	6704	1.82	12250	12250	12220	15890	8570	12230	12236.66	13.00	0	-484	12283	12256	12213	12186	12143	12235	12165	28074	3660	0	9530	10	1	435781355	53296	0.00	0.00	12	0.00	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		56648276	N	N	375	N	00	N
26	20230922	160717	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12230	-20	5	-0.16	4482549400	367356	67.46	12240	12240	12170	15920	8580	12250	12202.18	12.99	0	38689	12370	12310	12250	12190	12130	12280	12160	28074	3670	0	9550	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		56614152	N	N	375	N	00	N
27	20230922	150713	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12230	-20	5	-0.16	4230560580	346734	63.67	12240	12240	12170	15920	8580	12250	12201.17	12.99	0	42026	12370	12310	12250	12190	12130	12280	12160	28074	3670	0	9550	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		56614152	N	N	550	N	00	N
28	20230922	140713	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12210	-40	5	-0.33	3690489170	302548	55.56	12240	12240	12170	15920	8580	12250	12198.03	12.99	0	25781	12370	12310	12250	12190	12130	12280	12160	28074	3670	0	9550	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		56614152	N	N	550	N	00	N
29	20230922	130630	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12210	-40	5	-0.33	3219318970	263975	48.47	12240	12240	12170	15920	8580	12250	12195.54	12.99	0	15049	12370	12310	12250	12190	12130	12280	12160	28074	3670	0	9550	10	1	435781355	53209	0.00	0.00	12	0.06	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		56614152	N	N	550	N	00	N
30	20230922	120630	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12220	-30	5	-0.24	2920529730	239501	43.98	12240	12240	12170	15920	8580	12250	12194.23	12.99	0	15164	12370	12310	12250	12190	12130	12280	12160	28074	3670	0	9550	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		56614152	N	N	550	N	00	N
31	20230922	110625	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12210	-40	5	-0.33	2384025240	195553	35.91	12240	12240	12170	15920	8580	12250	12191.20	12.99	0	7745	12370	12310	12250	12190	12130	12280	12160	28074	3670	0	9550	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		56614152	N	N	550	N	00	N
32	20230922	100627	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12190	-60	5	-0.49	1472952670	120789	22.18	12240	12240	12170	15920	8580	12250	12194.42	12.99	0	-2882	12370	12310	12250	12190	12130	12280	12160	28074	3670	0	9550	10	1	435781355	53122	0.00	0.00	12	0.03	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		56614152	N	N	550	N	00	N
33	20230922	090622	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12190	-60	5	-0.49	242772000	19889	3.65	12240	12240	12190	15920	8580	12250	12206.33	12.99	0	27	12370	12310	12250	12190	12130	12280	12160	28074	3670	0	9550	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		56614152	N	N	550	N	00	N
34	20230921	160629	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12250	-40	5	-0.33	6653410380	543909	161.76	12270	12310	12190	15970	8610	12290	12232.57	12.99	0	2687	12376	12332	12296	12252	12216	12330	12250	28074	3680	0	9580	10	1	435781355	53383	0.00	0.00	12	0.12	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		56594226	N	N	550	N	00	N
35	20230921	150619	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12240	-50	5	-0.41	6214340220	508072	151.10	12270	12310	12190	15970	8610	12290	12231.22	12.99	0	7314	12376	12332	12296	12252	12216	12330	12250	28074	3680	0	9580	10	1	435781355	53340	0.00	0.00	12	0.12	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		56594226	N	N	0	N	00	N
36	20230921	140626	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12220	-70	5	-0.57	5142551900	420392	125.02	12270	12310	12190	15970	8610	12290	12232.75	12.99	0	12608	12376	12332	12296	12252	12216	12330	12250	28074	3680	0	9580	10	1	435781355	53252	0.00	0.00	12	0.10	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		56594226	N	N	0	N	00	N
37	20230921	130619	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12210	-80	5	-0.65	4542979910	371294	110.42	12270	12310	12190	15970	8610	12290	12235.53	12.99	0	18503	12376	12332	12296	12252	12216	12330	12250	28074	3680	0	9580	10	1	435781355	53209	0.00	0.00	12	0.09	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		56594226	N	N	0	N	00	N
38	20230921	120614	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12220	-70	5	-0.57	3997818680	326662	97.15	12270	12310	12190	15970	8610	12290	12238.40	12.99	0	27008	12376	12332	12296	12252	12216	12330	12250	28074	3680	0	9580	10	1	435781355	53252	0.00	0.00	12	0.07	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		56594226	N	N	0	N	00	N
39	20230921	110630	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12240	-50	5	-0.41	3291960150	268943	79.98	12270	12310	12190	15970	8610	12290	12240.36	12.99	0	35918	12376	12332	12296	12252	12216	12330	12250	28074	3680	0	9580	10	1	435781355	53340	0.00	0.00	12	0.06	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		56594226	N	N	0	N	00	N
40	20230921	100618	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12290	0	3	0.00	686366020	55873	16.62	12270	12310	12260	15970	8610	12290	12284.40	12.99	0	-1807	12376	12332	12296	12252	12216	12330	12250	28074	3680	0	9580	10	1	435781355	53558	0.00	0.00	12	0.01	0.00	0.00	13758	20230612	-10.67	10376	20221024	18.45	13758	-10.67	20230612	10974	11.99	20230102	13790	-10.88	20230612	10400	18.17	20221024	0.01	N	088980	0	28074 억		56594226	N	N	0	N	00	N
41	20230921	090625	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12300	10	2	0.08	138945790	11320	3.37	12270	12300	12260	15970	8610	12290	12274.36	12.99	0	871	12376	12332	12296	12252	12216	12330	12250	28074	3680	0	9580	10	1	435781355	53601	0.00	0.00	12	0.00	0.00	0.00	13758	20230612	-10.60	10376	20221024	18.54	13758	-10.60	20230612	10974	12.08	20230102	13790	-10.80	20230612	10400	18.27	20221024	0.01	N	088980	0	28074 억		56594226	N	N	0	N	00	N
42	20230920	160625	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12290	-10	5	-0.08	4129047930	335867	96.16	12290	12340	12260	15990	8610	12300	12293.75	13.01	0	54760	12380	12340	12320	12280	12260	12330	12270	28074	3690	0	9590	10	1	435781355	53558	0.00	0.00	12	0.08	0.00	0.00	13758	20230612	-10.67	10376	20221024	18.45	13758	-10.67	20230612	10974	11.99	20230102	13790	-10.88	20230612	10400	18.17	20221024	0.01	N	088980	0	28074 억		56708981	N	N	3	N	00	N
43	20230920	150609	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12300	0	3	0.00	3763673210	306140	87.65	12290	12340	12260	15990	8610	12300	12293.96	13.01	0	46615	12380	12340	12320	12280	12260	12330	12270	28074	3690	0	9590	10	1	435781355	53601	0.00	0.00	12	0.07	0.00	0.00	13758	20230612	-10.60	10376	20221024	18.54	13758	-10.60	20230612	10974	12.08	20230102	13790	-10.80	20230612	10400	18.27	20221024	0.01	N	088980	0	28074 억		56708981	N	N	3	N	00	N
44	20230920	140617	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12300	0	3	0.00	2926523650	238065	68.16	12290	12340	12260	15990	8610	12300	12292.96	13.01	0	22680	12380	12340	12320	12280	12260	12330	12270	28074	3690	0	9590	10	1	435781355	53601	0.00	0.00	12	0.05	0.00	0.00	13758	20230612	-10.60	10376	20221024	18.54	13758	-10.60	20230612	10974	12.08	20230102	13790	-10.80	20230612	10400	18.27	20221024	0.01	N	088980	0	28074 억		56708981	N	N	3	N	00	N
45	20230920	130613	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12300	0	3	0.00	2149132600	174801	50.05	12290	12340	12260	15990	8610	12300	12294.74	13.01	0	23310	12380	12340	12320	12280	12260	12330	12270	28074	3690	0	9590	10	1	435781355	53601	0.00	0.00	12	0.04	0.00	0.00	13758	20230612	-10.60	10376	20221024	18.54	13758	-10.60	20230612	10974	12.08	20230102	13790	-10.80	20230612	10400	18.27	20221024	0.01	N	088980	0	28074 억		56708981	N	N	3	N	00	N
46	20230920	120612	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12300	0	3	0.00	1917947950	156002	44.66	12290	12340	12260	15990	8610	12300	12294.38	13.01	0	20752	12380	12340	12320	12280	12260	12330	12270	28074	3690	0	9590	10	1	435781355	53601	0.00	0.00	12	0.04	0.00	0.00	13758	20230612	-10.60	10376	20221024	18.54	13758	-10.60	20230612	10974	12.08	20230102	13790	-10.80	20230612	10400	18.27	20221024	0.01	N	088980	0	28074 억		56708981	N	N	3	N	00	N
47	20230920	110618	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12320	20	2	0.16	1600604570	130208	37.28	12290	12340	12260	15990	8610	12300	12292.67	13.01	0	17111	12380	12340	12320	12280	12260	12330	12270	28074	3690	0	9590	10	1	435781355	53688	0.00	0.00	12	0.03	0.00	0.00	13758	20230612	-10.45	10376	20221024	18.74	13758	-10.45	20230612	10974	12.27	20230102	13790	-10.66	20230612	10400	18.46	20221024	0.01	N	088980	0	28074 억		56708981	N	N	3	N	00	N
48	20230920	100605	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12290	-10	5	-0.08	831916810	67781	19.41	12290	12300	12260	15990	8610	12300	12273.60	13.01	0	123	12380	12340	12320	12280	12260	12330	12270	28074	3690	0	9590	10	1	435781355	53558	0.00	0.00	12	0.02	0.00	0.00	13758	20230612	-10.67	10376	20221024	18.45	13758	-10.67	20230612	10974	11.99	20230102	13790	-10.88	20230612	10400	18.17	20221024	0.01	N	088980	0	28074 억		56708981	N	N	3	N	00	N
49	20230920	090614	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12280	-20	5	-0.16	222033350	18085	5.18	12290	12300	12270	15990	8610	12300	12277.21	13.01	0	-6728	12380	12340	12320	12280	12260	12330	12270	28074	3690	0	9590	10	1	435781355	53514	0.00	0.00	12	0.00	0.00	0.00	13758	20230612	-10.74	10376	20221024	18.35	13758	-10.74	20230612	10974	11.90	20230102	13790	-10.95	20230612	10400	18.08	20221024	0.01	N	088980	0	28074 억		56708981	N	N	3	N	00	N
50	20230919	160612	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12300	-50	5	-0.40	4294910840	348718	83.52	12350	12360	12300	16050	8650	12350	12316.33	13.03	0	-17995	12450	12400	12350	12300	12250	12425	12325	28074	3700	0	9630	10	1	435781355	53601	0.00	0.00	12	0.08	0.00	0.00	13758	20230612	-10.60	10376	20221024	18.54	13758	-10.60	20230612	10974	12.08	20230102	13790	-10.80	20230612	10400	18.27	20221024	0.00	N	088980	0	28074 억		56765355	N	N	3	N	00	N
51	20230919	150611	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12310	-40	5	-0.32	4063685210	329922	79.02	12350	12360	12300	16050	8650	12350	12317.11	13.03	0	-17475	12450	12400	12350	12300	12250	12425	12325	28074	3700	0	9630	10	1	435781355	53645	0.00	0.00	12	0.08	0.00	0.00	13758	20230612	-10.52	10376	20221024	18.64	13758	-10.52	20230612	10974	12.17	20230102	13790	-10.73	20230612	10400	18.37	20221024	0.00	N	088980	0	28074 억		56765355	N	N	0	N	00	N
52	20230919	140608	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12300	-50	5	-0.40	3079603880	249948	59.86	12350	12360	12300	16050	8650	12350	12320.98	13.03	0	-17938	12450	12400	12350	12300	12250	12425	12325	28074	3700	0	9630	10	1	435781355	53601	0.00	0.00	12	0.06	0.00	0.00	13758	20230612	-10.60	10376	20221024	18.54	13758	-10.60	20230612	10974	12.08	20230102	13790	-10.80	20230612	10400	18.27	20221024	0.00	N	088980	0	28074 억		56765355	N	N	0	N	00	N
53	20230919	130600	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12320	-30	5	-0.24	2219337090	180062	43.12	12350	12360	12310	16050	8650	12350	12325.41	13.03	0	-2103	12450	12400	12350	12300	12250	12425	12325	28074	3700	0	9630	10	1	435781355	53688	0.00	0.00	12	0.04	0.00	0.00	13758	20230612	-10.45	10376	20221024	18.74	13758	-10.45	20230612	10974	12.27	20230102	13790	-10.66	20230612	10400	18.46	20221024	0.00	N	088980	0	28074 억		56765355	N	N	0	N	00	N
54	20230919	120615	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12320	-30	5	-0.24	1790225860	145222	34.78	12350	12360	12310	16050	8650	12350	12327.51	13.03	0	-2549	12450	12400	12350	12300	12250	12425	12325	28074	3700	0	9630	10	1	435781355	53688	0.00	0.00	12	0.03	0.00	0.00	13758	20230612	-10.45	10376	20221024	18.74	13758	-10.45	20230612	10974	12.27	20230102	13790	-10.66	20230612	10400	18.46	20221024	0.00	N	088980	0	28074 억		56765355	N	N	0	N	00	N
55	20230919	110616	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12330	-20	5	-0.16	1259399130	102140	24.46	12350	12360	12310	16050	8650	12350	12330.13	13.03	0	-3426	12450	12400	12350	12300	12250	12425	12325	28074	3700	0	9630	10	1	435781355	53732	0.00	0.00	12	0.02	0.00	0.00	13758	20230612	-10.38	10376	20221024	18.83	13758	-10.38	20230612	10974	12.36	20230102	13790	-10.59	20230612	10400	18.56	20221024	0.00	N	088980	0	28074 억		56765355	N	N	0	N	00	N
56	20230919	100613	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12340	-10	5	-0.08	714421380	57921	13.87	12350	12360	12320	16050	8650	12350	12334.41	13.03	0	228	12450	12400	12350	12300	12250	12425	12325	28074	3700	0	9630	10	1	435781355	53775	0.00	0.00	12	0.01	0.00	0.00	13758	20230612	-10.31	10376	20221024	18.93	13758	-10.31	20230612	10974	12.45	20230102	13790	-10.51	20230612	10400	18.65	20221024	0.00	N	088980	0	28074 억		56765355	N	N	0	N	00	N
57	20230919	090608	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12340	-10	5	-0.08	68557710	5552	1.33	12350	12360	12340	16050	8650	12350	12348.29	13.03	0	-2815	12450	12400	12350	12300	12250	12425	12325	28074	3700	0	9630	10	1	435781355	53775	0.00	0.00	12	0.00	0.00	0.00	13758	20230612	-10.31	10376	20221024	18.93	13758	-10.31	20230612	10974	12.45	20230102	13790	-10.51	20230612	10400	18.65	20221024	0.00	N	088980	0	28074 억		56765355	N	N	0	N	00	N
58	20230918	160612	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12350	-30	5	-0.24	5130738580	415481	64.31	12340	12400	12300	16090	8670	12380	12348.91	13.05	0	-140493	12506	12442	12316	12252	12126	12475	12285	28074	3710	0	9650	10	1	435781355	53819	0.00	0.00	12	0.10	0.00	0.00	13758	20230612	-10.23	10376	20221024	19.02	13758	-10.23	20230612	10974	12.54	20230102	13790	-10.44	20230612	10400	18.75	20221024	0.01	N	088980	0	28074 억		56886595	N	N	20	N	00	N
59	20230918	150610	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12350	-30	5	-0.24	4475405950	362385	56.09	12340	12400	12300	16090	8670	12380	12349.87	13.05	0	-106153	12506	12442	12316	12252	12126	12475	12285	28074	3710	0	9650	10	1	435781355	53819	0.00	0.00	12	0.08	0.00	0.00	13758	20230612	-10.23	10376	20221024	19.02	13758	-10.23	20230612	10974	12.54	20230102	13790	-10.44	20230612	10400	18.75	20221024	0.01	N	088980	0	28074 억		56886595	N	N	20	N	00	N
60	20230918	140625	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12360	-20	5	-0.16	3778254480	305911	47.35	12340	12400	12300	16090	8670	12380	12350.83	13.05	0	-85057	12506	12442	12316	12252	12126	12475	12285	28074	3710	0	9650	10	1	435781355	53863	0.00	0.00	12	0.07	0.00	0.00	13758	20230612	-10.16	10376	20221024	19.12	13758	-10.16	20230612	10974	12.63	20230102	13790	-10.37	20230612	10400	18.85	20221024	0.01	N	088980	0	28074 억		56886595	N	N	20	N	00	N
61	20230918	130609	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12340	-40	5	-0.32	3171973760	256795	39.75	12340	12400	12300	16090	8670	12380	12352.16	13.05	0	-74488	12506	12442	12316	12252	12126	12475	12285	28074	3710	0	9650	10	1	435781355	53775	0.00	0.00	12	0.06	0.00	0.00	13758	20230612	-10.31	10376	20221024	18.93	13758	-10.31	20230612	10974	12.45	20230102	13790	-10.51	20230612	10400	18.65	20221024	0.01	N	088980	0	28074 억		56886595	N	N	20	N	00	N
62	20230918	120611	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12350	-30	5	-0.24	2610992250	211319	32.71	12340	12400	12300	16090	8670	12380	12355.69	13.05	0	-61811	12506	12442	12316	12252	12126	12475	12285	28074	3710	0	9650	10	1	435781355	53819	0.00	0.00	12	0.05	0.00	0.00	13758	20230612	-10.23	10376	20221024	19.02	13758	-10.23	20230612	10974	12.54	20230102	13790	-10.44	20230612	10400	18.75	20221024	0.01	N	088980	0	28074 억		56886595	N	N	20	N	00	N
63	20230918	110607	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12350	-30	5	-0.24	2057135050	166422	25.76	12340	12400	12300	16090	8670	12380	12360.96	13.05	0	-42901	12506	12442	12316	12252	12126	12475	12285	28074	3710	0	9650	10	1	435781355	53819	0.00	0.00	12	0.04	0.00	0.00	13758	20230612	-10.23	10376	20221024	19.02	13758	-10.23	20230612	10974	12.54	20230102	13790	-10.44	20230612	10400	18.75	20221024	0.01	N	088980	0	28074 억		56886595	N	N	20	N	00	N
64	20230918	100603	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12350	-30	5	-0.24	1372448730	111042	17.19	12340	12400	12300	16090	8670	12380	12359.73	13.05	0	-24200	12506	12442	12316	12252	12126	12475	12285	28074	3710	0	9650	10	1	435781355	53819	0.00	0.00	12	0.03	0.00	0.00	13758	20230612	-10.23	10376	20221024	19.02	13758	-10.23	20230612	10974	12.54	20230102	13790	-10.44	20230612	10400	18.75	20221024	0.01	N	088980	0	28074 억		56886595	N	N	20	N	00	N
65	20230918	090601	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12320	-60	5	-0.48	243671830	19776	3.06	12340	12340	12300	16090	8670	12380	12321.59	13.05	0	-3554	12506	12442	12316	12252	12126	12475	12285	28074	3710	0	9650	10	1	435781355	53688	0.00	0.00	12	0.00	0.00	0.00	13758	20230612	-10.45	10376	20221024	18.74	13758	-10.45	20230612	10974	12.27	20230102	13790	-10.66	20230612	10400	18.46	20221024	0.01	N	088980	0	28074 억		56886595	N	N	20	N	00	N
66	20230915	160607	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12380	140	2	1.14	7941318500	644997	118.82	12270	12380	12190	15910	8570	12240	12312.09	13.03	0	126643	12660	12450	12280	12070	11900	12555	12175	28074	3670	0	9540	10	1	435781355	53950	0.00	0.00	12	0.15	0.00	0.00	13758	20230612	-10.02	10376	20221024	19.31	13758	-10.02	20230612	10974	12.81	20230102	13790	-10.22	20230612	10400	19.04	20221024	0.01	N	088980	0	28074 억		56782976	N	N	20	N	00	N
67	20230915	150607	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12370	130	2	1.06	7338958360	596331	109.86	12270	12380	12190	15910	8570	12240	12306.85	13.03	0	117214	12660	12450	12280	12070	11900	12555	12175	28074	3670	0	9540	10	1	435781355	53906	0.00	0.00	12	0.14	0.00	0.00	13758	20230612	-10.09	10376	20221024	19.22	13758	-10.09	20230612	10974	12.72	20230102	13790	-10.30	20230612	10400	18.94	20221024	0.01	N	088980	0	28074 억		56782976	N	N	1101	N	00	N
68	20230915	140605	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12360	120	2	0.98	6751531140	548842	101.11	12270	12380	12190	15910	8570	12240	12301.41	13.03	0	110247	12660	12450	12280	12070	11900	12555	12175	28074	3670	0	9540	10	1	435781355	53863	0.00	0.00	12	0.13	0.00	0.00	13758	20230612	-10.16	10376	20221024	19.12	13758	-10.16	20230612	10974	12.63	20230102	13790	-10.37	20230612	10400	18.85	20221024	0.01	N	088980	0	28074 억		56782976	N	N	1101	N	00	N
69	20230915	130603	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12330	90	2	0.74	5203342200	423441	78.01	12270	12330	12190	15910	8570	12240	12288.23	13.03	0	56291	12660	12450	12280	12070	11900	12555	12175	28074	3670	0	9540	10	1	435781355	53732	0.00	0.00	12	0.10	0.00	0.00	13758	20230612	-10.38	10376	20221024	18.83	13758	-10.38	20230612	10974	12.36	20230102	13790	-10.59	20230612	10400	18.56	20221024	0.01	N	088980	0	28074 억		56782976	N	N	1101	N	00	N
70	20230915	120609	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12310	70	2	0.57	4168342430	339329	62.51	12270	12320	12190	15910	8570	12240	12284.07	13.03	0	23347	12660	12450	12280	12070	11900	12555	12175	28074	3670	0	9540	10	1	435781355	53645	0.00	0.00	12	0.08	0.00	0.00	13758	20230612	-10.52	10376	20221024	18.64	13758	-10.52	20230612	10974	12.17	20230102	13790	-10.73	20230612	10400	18.37	20221024	0.01	N	088980	0	28074 억		56782976	N	N	1101	N	00	N
71	20230915	110612	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12300	60	2	0.49	2877895360	234488	43.20	12270	12300	12190	15910	8570	12240	12273.10	13.03	0	557	12660	12450	12280	12070	11900	12555	12175	28074	3670	0	9540	10	1	435781355	53601	0.00	0.00	12	0.05	0.00	0.00	13758	20230612	-10.60	10376	20221024	18.54	13758	-10.60	20230612	10974	12.08	20230102	13790	-10.80	20230612	10400	18.27	20221024	0.01	N	088980	0	28074 억		56782976	N	N	1101	N	00	N
72	20230915	100609	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12280	40	2	0.33	2071855830	168888	31.11	12270	12300	12190	15910	8570	12240	12267.63	13.03	0	-572	12660	12450	12280	12070	11900	12555	12175	28074	3670	0	9540	10	1	435781355	53514	0.00	0.00	12	0.04	0.00	0.00	13758	20230612	-10.74	10376	20221024	18.35	13758	-10.74	20230612	10974	11.90	20230102	13790	-10.95	20230612	10400	18.08	20221024	0.01	N	088980	0	28074 억		56782976	N	N	1101	N	00	N
73	20230915	090600	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12270	30	2	0.25	36590330	2984	0.55	12270	12270	12250	15910	8570	12240	12262.17	13.03	0	-1858	12660	12450	12280	12070	11900	12555	12175	28074	3670	0	9540	10	1	435781355	53470	0.00	0.00	12	0.00	0.00	0.00	13758	20230612	-10.82	10376	20221024	18.25	13758	-10.82	20230612	10974	11.81	20230102	13790	-11.02	20230612	10400	17.98	20221024	0.01	N	088980	0	28074 억		56782976	N	N	1101	N	00	N
74	20230914	160606	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12240	120	2	0.99	6627141560	542132	169.65	12120	12490	12110	15750	8490	12120	12224.22	13.02	0	62211	12180	12150	12120	12090	12060	12135	12075	28074	3630	0	9450	10	1	435781355	53340	0.00	0.00	12	0.12	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		56719776	N	N	1101	N	00	N
75	20230914	150554	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12240	120	2	0.99	6284157820	514102	160.88	12120	12490	12110	15750	8490	12120	12223.56	13.02	0	58813	12180	12150	12120	12090	12060	12135	12075	28074	3630	0	9450	10	1	435781355	53340	0.00	0.00	12	0.12	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		56719776	N	N	975	N	00	N
76	20230914	140602	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12230	110	2	0.91	5468230360	447425	140.01	12120	12490	12110	15750	8490	12120	12221.56	13.02	0	46485	12180	12150	12120	12090	12060	12135	12075	28074	3630	0	9450	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		56719776	N	N	975	N	00	N
77	20230914	130550	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12240	120	2	0.99	4791265770	392012	122.67	12120	12490	12110	15750	8490	12120	12222.24	13.02	0	40326	12180	12150	12120	12090	12060	12135	12075	28074	3630	0	9450	10	1	435781355	53340	0.00	0.00	12	0.09	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		56719776	N	N	975	N	00	N
78	20230914	120600	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12270	150	2	1.24	4195802670	343374	107.45	12120	12490	12110	15750	8490	12120	12219.34	13.02	0	54330	12180	12150	12120	12090	12060	12135	12075	28074	3630	0	9450	10	1	435781355	53470	0.00	0.00	12	0.08	0.00	0.00	13758	20230612	-10.82	10376	20221024	18.25	13758	-10.82	20230612	10974	11.81	20230102	13790	-11.02	20230612	10400	17.98	20221024	0.01	N	088980	0	28074 억		56719776	N	N	975	N	00	N
79	20230914	110555	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12230	110	2	0.91	3195301190	261762	81.91	12120	12490	12110	15750	8490	12120	12206.89	13.02	0	31513	12180	12150	12120	12090	12060	12135	12075	28074	3630	0	9450	10	1	435781355	53296	0.00	0.00	12	0.06	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		56719776	N	N	975	N	00	N
80	20230914	100550	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12210	90	2	0.74	1770961360	145267	45.46	12120	12490	12110	15750	8490	12120	12191.08	13.02	0	-142	12180	12150	12120	12090	12060	12135	12075	28074	3630	0	9450	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		56719776	N	N	975	N	00	N
81	20230914	090602	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12130	10	2	0.08	147519260	12171	3.81	12120	12140	12110	15750	8490	12120	12120.55	13.02	0	1778	12180	12150	12120	12090	12060	12135	12075	28074	3630	0	9450	10	1	435781355	52860	0.00	0.00	12	0.00	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		56719776	N	N	975	N	00	N
82	20230913	160603	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12120	0	3	0.00	3867757520	319256	83.82	12140	12150	12090	15750	8490	12120	12114.90	13.01	0	7394	12233	12176	12133	12076	12033	12155	12055	28074	3630	0	9450	10	1	435781355	52817	0.00	0.00	12	0.07	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		56711340	N	N	975	N	00	N
83	20230913	150558	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12130	10	2	0.08	3701175950	305509	80.21	12140	12150	12090	15750	8490	12120	12114.79	13.01	0	5335	12233	12176	12133	12076	12033	12155	12055	28074	3630	0	9450	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		56711340	N	N	0	N	00	N
84	20230913	140602	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12110	-10	5	-0.08	3233610250	266935	70.08	12140	12150	12090	15750	8490	12120	12113.85	13.01	0	-1742	12233	12176	12133	12076	12033	12155	12055	28074	3630	0	9450	10	1	435781355	52773	0.00	0.00	12	0.06	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		56711340	N	N	0	N	00	N
85	20230913	130546	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12110	-10	5	-0.08	2335816440	192812	50.62	12140	12150	12090	15750	8490	12120	12114.48	13.01	0	-8649	12233	12176	12133	12076	12033	12155	12055	28074	3630	0	9450	10	1	435781355	52773	0.00	0.00	12	0.04	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		56711340	N	N	0	N	00	N
86	20230913	120600	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12100	-20	5	-0.17	2036196470	168058	44.12	12140	12150	12090	15750	8490	12120	12116.03	13.01	0	-8315	12233	12176	12133	12076	12033	12155	12055	28074	3630	0	9450	10	1	435781355	52730	0.00	0.00	12	0.04	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		56711340	N	N	0	N	00	N
87	20230913	110600	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12110	-10	5	-0.08	1588266180	131057	34.41	12140	12150	12090	15750	8490	12120	12118.90	13.01	0	-9732	12233	12176	12133	12076	12033	12155	12055	28074	3630	0	9450	10	1	435781355	52773	0.00	0.00	12	0.03	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		56711340	N	N	0	N	00	N
88	20230913	100551	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12130	10	2	0.08	874096860	72123	18.94	12140	12150	12090	15750	8490	12120	12119.53	13.01	0	-1302	12233	12176	12133	12076	12033	12155	12055	28074	3630	0	9450	10	1	435781355	52860	0.00	0.00	12	0.02	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		56711340	N	N	0	N	00	N
89	20230913	090549	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12110	-10	5	-0.08	202766440	16744	4.40	12140	12140	12090	15750	8490	12120	12109.80	13.01	0	-6236	12233	12176	12133	12076	12033	12155	12055	28074	3630	0	9450	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		56711340	N	N	0	N	00	N
90	20230912	160544	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12120	-40	5	-0.33	4610647750	380572	85.96	12190	12190	12090	15800	8520	12160	12115.04	13.04	0	-136468	12233	12196	12153	12116	12073	12215	12135	28074	3640	0	9480	10	1	435781355	52817	0.00	0.00	12	0.09	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		56842117	N	N	0	N	00	N
91	20230912	150552	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12110	-50	5	-0.41	4166989640	343969	77.69	12190	12190	12090	15800	8520	12160	12114.43	13.04	0	-120087	12233	12196	12153	12116	12073	12215	12135	28074	3640	0	9480	10	1	435781355	52773	0.00	0.00	12	0.08	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		56842117	N	N	0	N	00	N
92	20230912	140551	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12100	-60	5	-0.49	3816384540	315013	71.15	12190	12190	12090	15800	8520	12160	12115.01	13.04	0	-110810	12233	12196	12153	12116	12073	12215	12135	28074	3640	0	9480	10	1	435781355	52730	0.00	0.00	12	0.07	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		56842117	N	N	0	N	00	N
93	20230912	130545	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12110	-50	5	-0.41	3359754120	277319	62.64	12190	12190	12090	15800	8520	12160	12115.12	13.04	0	-99692	12233	12196	12153	12116	12073	12215	12135	28074	3640	0	9480	10	1	435781355	52773	0.00	0.00	12	0.06	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		56842117	N	N	0	N	00	N
94	20230912	120541	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12110	-50	5	-0.41	3102068270	256038	57.83	12190	12190	12090	15800	8520	12160	12115.66	13.04	0	-95177	12233	12196	12153	12116	12073	12215	12135	28074	3640	0	9480	10	1	435781355	52773	0.00	0.00	12	0.06	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		56842117	N	N	0	N	00	N
95	20230912	110548	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12110	-50	5	-0.41	1941870260	160149	36.17	12190	12190	12100	15800	8520	12160	12125.40	13.04	0	-49036	12233	12196	12153	12116	12073	12215	12135	28074	3640	0	9480	10	1	435781355	52773	0.00	0.00	12	0.04	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		56842117	N	N	0	N	00	N
96	20230912	100544	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12130	-30	5	-0.25	822368740	67729	15.30	12190	12190	12120	15800	8520	12160	12142.05	13.04	0	-15580	12233	12196	12153	12116	12073	12215	12135	28074	3640	0	9480	10	1	435781355	52860	0.00	0.00	12	0.02	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		56842117	N	N	0	N	00	N
97	20230912	090556	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12150	-10	5	-0.08	118421510	9732	2.20	12190	12190	12150	15800	8520	12160	12168.26	13.04	0	-2458	12233	12196	12153	12116	12073	12215	12135	28074	3640	0	9480	10	1	435781355	52947	0.00	0.00	12	0.00	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		56842117	N	N	0	N	00	N
98	20230911	160541	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12160	10	2	0.08	5368017410	441806	161.29	12150	12190	12110	15790	8510	12150	12150.15	13.03	0	31666	12203	12176	12133	12106	12063	12190	12120	28074	3640	0	9470	10	1	435781355	52991	0.00	0.00	12	0.10	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		56795894	N	N	222	N	00	N
99	20230911	150550	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12140	-10	5	-0.08	5141875530	423184	154.49	12150	12190	12110	15790	8510	12150	12150.45	13.03	0	33332	12203	12176	12133	12106	12063	12190	12120	28074	3640	0	9470	10	1	435781355	52904	0.00	0.00	12	0.10	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		56795894	N	N	222	N	00	N
100	20230911	140555	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12150	0	3	0.00	4079110720	335615	122.52	12150	12190	12110	15790	8510	12150	12154.14	13.03	0	41911	12203	12176	12133	12106	12063	12190	12120	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		56795894	N	N	222	N	00	N
101	20230911	130534	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12180	30	2	0.25	3415353050	281032	102.59	12150	12190	12110	15790	8510	12150	12152.90	13.03	0	52011	12203	12176	12133	12106	12063	12190	12120	28074	3640	0	9470	10	1	435781355	53078	0.00	0.00	12	0.06	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		56795894	N	N	222	N	00	N
102	20230911	120543	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12190	40	2	0.33	2809459680	231298	84.44	12150	12190	12110	15790	8510	12150	12146.49	13.03	0	44651	12203	12176	12133	12106	12063	12190	12120	28074	3640	0	9470	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		56795894	N	N	222	N	00	N
103	20230911	110532	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12150	0	3	0.00	1997004360	164546	60.07	12150	12160	12110	15790	8510	12150	12136.45	13.03	0	27774	12203	12176	12133	12106	12063	12190	12120	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		56795894	N	N	222	N	00	N
104	20230911	100535	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12130	-20	5	-0.16	898246860	74039	27.03	12150	12150	12110	15790	8510	12150	12132.08	13.03	0	-2186	12203	12176	12133	12106	12063	12190	12120	28074	3640	0	9470	10	1	435781355	52860	0.00	0.00	12	0.02	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		56795894	N	N	222	N	00	N
105	20230911	090534	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12140	-10	5	-0.08	117820910	9705	3.54	12150	12150	12130	15790	8510	12150	12140.23	13.03	0	125	12203	12176	12133	12106	12063	12190	12120	28074	3640	0	9470	10	1	435781355	52904	0.00	0.00	12	0.00	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		56795894	N	N	222	N	00	N
106	20230908	160544	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12150	30	2	0.25	3299116840	272051	88.19	12120	12160	12090	15750	8490	12120	12126.68	13.20	0	-45042	12220	12170	12110	12060	12000	12195	12085	28074	3630	0	9450	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		57527174	N	N	0	N	00	N
107	20230908	150545	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12140	20	2	0.17	3092372390	255024	82.67	12120	12160	12090	15750	8490	12120	12125.81	13.20	0	-42301	12220	12170	12110	12060	12000	12195	12085	28074	3630	0	9450	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		57527174	N	N	0	N	00	N
108	20230908	140543	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12120	0	3	0.00	2720155320	224348	72.73	12120	12160	12090	15750	8490	12120	12124.71	13.20	0	-39966	12220	12170	12110	12060	12000	12195	12085	28074	3630	0	9450	10	1	435781355	52817	0.00	0.00	12	0.05	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		57527174	N	N	0	N	00	N
109	20230908	130548	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12120	0	3	0.00	2064222390	170241	55.19	12120	12160	12090	15750	8490	12120	12125.30	13.20	0	-25947	12220	12170	12110	12060	12000	12195	12085	28074	3630	0	9450	10	1	435781355	52817	0.00	0.00	12	0.04	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		57527174	N	N	0	N	00	N
110	20230908	120556	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12150	30	2	0.25	1757596840	144978	47.00	12120	12160	12090	15750	8490	12120	12123.20	13.20	0	-14823	12220	12170	12110	12060	12000	12195	12085	28074	3630	0	9450	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		57527174	N	N	0	N	00	N
111	20230908	110550	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12140	20	2	0.17	1174582370	96962	31.43	12120	12140	12090	15750	8490	12120	12113.84	13.20	0	-12114	12220	12170	12110	12060	12000	12195	12085	28074	3630	0	9450	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		57527174	N	N	0	N	00	N
112	20230908	100545	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12120	0	3	0.00	641260270	52943	17.16	12120	12130	12090	15750	8490	12120	12112.28	13.20	0	-17848	12220	12170	12110	12060	12000	12195	12085	28074	3630	0	9450	10	1	435781355	52817	0.00	0.00	12	0.01	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		57527174	N	N	0	N	00	N
113	20230908	090548	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12120	0	3	0.00	93076180	7679	2.49	12120	12130	12120	15750	8490	12120	12120.87	13.20	0	-3414	12220	12170	12110	12060	12000	12195	12085	28074	3630	0	9450	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		57527174	N	N	0	N	00	N
114	20230907	160539	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12120	30	2	0.25	3732734660	307976	61.78	12060	12160	12050	15710	8470	12090	12120.21	13.02	0	-18412	12243	12166	12103	12026	11963	12135	11995	28074	3620	0	9430	10	1	435781355	52817	0.00	0.00	12	0.07	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		56729015	N	N	0	N	00	N
115	20230907	150544	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12110	20	2	0.17	3626244690	299187	60.02	12060	12160	12050	15710	8470	12090	12120.33	13.02	0	-16752	12243	12166	12103	12026	11963	12135	11995	28074	3620	0	9430	10	1	435781355	52773	0.00	0.00	12	0.07	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		56729015	N	N	0	N	00	N
116	20230907	140540	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12120	30	2	0.25	3209750300	264807	53.12	12060	12160	12050	15710	8470	12090	12121.09	13.02	0	-5334	12243	12166	12103	12026	11963	12135	11995	28074	3620	0	9430	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		56729015	N	N	0	N	00	N
117	20230907	130539	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12120	30	2	0.25	2804663580	231396	46.42	12060	12160	12050	15710	8470	12090	12120.62	13.02	0	8174	12243	12166	12103	12026	11963	12135	11995	28074	3620	0	9430	10	1	435781355	52817	0.00	0.00	12	0.05	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		56729015	N	N	0	N	00	N
118	20230907	120547	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12130	40	2	0.33	2461603080	203090	40.74	12060	12160	12050	15710	8470	12090	12120.75	13.02	0	13449	12243	12166	12103	12026	11963	12135	11995	28074	3620	0	9430	10	1	435781355	52860	0.00	0.00	12	0.05	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		56729015	N	N	0	N	00	N
119	20230907	110545	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12120	30	2	0.25	1861153470	153576	30.81	12060	12160	12050	15710	8470	12090	12118.78	13.02	0	18874	12243	12166	12103	12026	11963	12135	11995	28074	3620	0	9430	10	1	435781355	52817	0.00	0.00	12	0.04	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		56729015	N	N	0	N	00	N
120	20230907	100544	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12140	50	2	0.41	1087057430	89801	18.01	12060	12150	12050	15710	8470	12090	12105.18	13.02	0	15601	12243	12166	12103	12026	11963	12135	11995	28074	3620	0	9430	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		56729015	N	N	0	N	00	N
121	20230907	090550	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12060	-30	5	-0.25	193935220	16082	3.23	12060	12070	12050	15710	8470	12090	12059.15	13.02	0	4514	12243	12166	12103	12026	11963	12135	11995	28074	3620	0	9430	10	1	435781355	52555	0.00	0.00	12	0.00	0.00	0.00	13758	20230612	-12.34	10376	20221024	16.23	13758	-12.34	20230612	10974	9.90	20230102	13790	-12.55	20230612	10400	15.96	20221024	0.01	N	088980	0	28074 억		56729015	N	N	0	N	00	N
122	20230906	160540	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12090	-60	5	-0.49	6006936740	497173	98.83	12150	12180	12040	15790	8510	12150	12082.15	13.03	0	-40487	12296	12222	12176	12102	12056	12200	12080	28074	3640	0	9470	10	1	435781355	52686	0.00	0.00	12	0.11	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		56761374	N	N	2	N	00	N
123	20230906	150542	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12090	-60	5	-0.49	5711639360	472747	93.97	12150	12180	12040	15790	8510	12150	12081.81	13.03	0	-40581	12296	12222	12176	12102	12056	12200	12080	28074	3640	0	9470	10	1	435781355	52686	0.00	0.00	12	0.11	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		56761374	N	N	2	N	00	N
124	20230906	140542	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12070	-80	5	-0.66	5065937300	419310	83.35	12150	12180	12040	15790	8510	12150	12081.60	13.03	0	-40698	12296	12222	12176	12102	12056	12200	12080	28074	3640	0	9470	10	1	435781355	52599	0.00	0.00	12	0.10	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		56761374	N	N	2	N	00	N
125	20230906	130537	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12070	-80	5	-0.66	4383972840	362861	72.13	12150	12180	12040	15790	8510	12150	12081.68	13.03	0	-37182	12296	12222	12176	12102	12056	12200	12080	28074	3640	0	9470	10	1	435781355	52599	0.00	0.00	12	0.08	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		56761374	N	N	2	N	00	N
126	20230906	120548	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12070	-80	5	-0.66	4113421370	340450	67.67	12150	12180	12040	15790	8510	12150	12082.30	13.03	0	-36016	12296	12222	12176	12102	12056	12200	12080	28074	3640	0	9470	10	1	435781355	52599	0.00	0.00	12	0.08	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		56761374	N	N	2	N	00	N
127	20230906	110546	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12060	-90	5	-0.74	3575606160	295849	58.81	12150	12180	12040	15790	8510	12150	12085.91	13.03	0	-35363	12296	12222	12176	12102	12056	12200	12080	28074	3640	0	9470	10	1	435781355	52555	0.00	0.00	12	0.07	0.00	0.00	13758	20230612	-12.34	10376	20221024	16.23	13758	-12.34	20230612	10974	9.90	20230102	13790	-12.55	20230612	10400	15.96	20221024	0.01	N	088980	0	28074 억		56761374	N	N	2	N	00	N
128	20230906	100530	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12080	-70	5	-0.58	2054858370	169736	33.74	12150	12180	12070	15790	8510	12150	12106.19	13.03	0	-25566	12296	12222	12176	12102	12056	12200	12080	28074	3640	0	9470	10	1	435781355	52642	0.00	0.00	12	0.04	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		56761374	N	N	2	N	00	N
129	20230906	090535	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12140	-10	5	-0.08	219600240	18070	3.59	12150	12180	12140	15790	8510	12150	12152.76	13.03	0	-12051	12296	12222	12176	12102	12056	12200	12080	28074	3640	0	9470	10	1	435781355	52904	0.00	0.00	12	0.00	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		56761374	N	N	2	N	00	N
130	20230905	160536	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12150	-80	5	-0.65	6112173060	502528	87.60	12250	12250	12130	15890	8570	12230	12162.88	13.09	0	-140466	12356	12292	12236	12172	12116	12265	12145	28074	3660	0	9530	10	1	435781355	52947	0.00	0.00	12	0.12	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		57031721	N	N	2	N	00	N
131	20230905	150546	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12150	-80	5	-0.65	5746586770	472426	82.36	12250	12250	12130	15890	8570	12230	12163.99	13.09	0	-131810	12356	12292	12236	12172	12116	12265	12145	28074	3660	0	9530	10	1	435781355	52947	0.00	0.00	12	0.11	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		57031721	N	N	471	N	00	N
132	20230905	140544	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12150	-80	5	-0.65	4869458030	400188	69.76	12250	12250	12130	15890	8570	12230	12167.93	13.09	0	-105925	12356	12292	12236	12172	12116	12265	12145	28074	3660	0	9530	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		57031721	N	N	471	N	00	N
133	20230905	130525	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12150	-80	5	-0.65	4266443150	350538	61.11	12250	12250	12130	15890	8570	12230	12171.13	13.09	0	-101740	12356	12292	12236	12172	12116	12265	12145	28074	3660	0	9530	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		57031721	N	N	471	N	00	N
134	20230905	120533	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12140	-90	5	-0.74	3533988940	290199	50.59	12250	12250	12130	15890	8570	12230	12177.81	13.09	0	-95310	12356	12292	12236	12172	12116	12265	12145	28074	3660	0	9530	10	1	435781355	52904	0.00	0.00	12	0.07	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		57031721	N	N	471	N	00	N
135	20230905	110536	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12190	-40	5	-0.33	2002549340	164284	28.64	12250	12250	12160	15890	8570	12230	12189.56	13.09	0	-52639	12356	12292	12236	12172	12116	12265	12145	28074	3660	0	9530	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		57031721	N	N	471	N	00	N
136	20230905	100531	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12180	-50	5	-0.41	1294988970	106226	18.52	12250	12250	12160	15890	8570	12230	12190.89	13.09	0	-35864	12356	12292	12236	12172	12116	12265	12145	28074	3660	0	9530	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		57031721	N	N	471	N	00	N
137	20230905	090528	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12220	-10	5	-0.08	180700940	14781	2.58	12250	12250	12210	15890	8570	12230	12225.22	13.09	0	-3773	12356	12292	12236	12172	12116	12265	12145	28074	3660	0	9530	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		57031721	N	N	471	N	00	N
138	20230904	160528	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12230	-50	5	-0.41	7005064990	573149	100.77	12290	12300	12180	15960	8600	12280	12222.06	13.10	0	-197374	12420	12350	12300	12230	12180	12325	12205	28074	3680	0	9570	10	1	435781355	53296	0.00	0.00	12	0.13	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		57087335	N	N	471	N	00	N
139	20230904	150521	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12220	-60	5	-0.49	6551633830	536050	94.25	12290	12300	12180	15960	8600	12280	12222.06	13.10	0	-196061	12420	12350	12300	12230	12180	12325	12205	28074	3680	0	9570	10	1	435781355	53252	0.00	0.00	12	0.12	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		57087335	N	N	0	N	00	N
140	20230904	140517	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12240	-40	5	-0.33	5966376770	488216	85.84	12290	12300	12180	15960	8600	12280	12220.77	13.10	0	-171628	12420	12350	12300	12230	12180	12325	12205	28074	3680	0	9570	10	1	435781355	53340	0.00	0.00	12	0.11	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		57087335	N	N	0	N	00	N
141	20230904	130525	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12210	-70	5	-0.57	5467186970	447395	78.66	12290	12300	12180	15960	8600	12280	12220.04	13.10	0	-158247	12420	12350	12300	12230	12180	12325	12205	28074	3680	0	9570	10	1	435781355	53209	0.00	0.00	12	0.10	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		57087335	N	N	0	N	00	N
142	20230904	120516	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12200	-80	5	-0.65	4261900770	348653	61.30	12290	12300	12180	15960	8600	12280	12223.90	13.10	0	-134205	12420	12350	12300	12230	12180	12325	12205	28074	3680	0	9570	10	1	435781355	53165	0.00	0.00	12	0.08	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		57087335	N	N	0	N	00	N
143	20230904	110509	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12210	-70	5	-0.57	2761215050	225653	39.67	12290	12300	12200	15960	8600	12280	12236.55	13.10	0	-112623	12420	12350	12300	12230	12180	12325	12205	28074	3680	0	9570	10	1	435781355	53209	0.00	0.00	12	0.05	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		57087335	N	N	0	N	00	N
144	20230904	100511	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12230	-50	5	-0.41	1771420070	144652	25.43	12290	12300	12210	15960	8600	12280	12246.08	13.10	0	-65839	12420	12350	12300	12230	12180	12325	12205	28074	3680	0	9570	10	1	435781355	53296	0.00	0.00	12	0.03	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		57087335	N	N	0	N	00	N
145	20230904	090521	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12280	0	3	0.00	290053720	23633	4.16	12290	12300	12230	15960	8600	12280	12273.25	13.10	0	-14642	12420	12350	12300	12230	12180	12325	12205	28074	3680	0	9570	10	1	435781355	53514	0.00	0.00	12	0.01	0.00	0.00	13758	20230612	-10.74	10376	20221024	18.35	13758	-10.74	20230612	10974	11.90	20230102	13790	-10.95	20230612	10400	18.08	20221024	0.01	N	088980	0	28074 억		57087335	N	N	0	N	00	N
146	20230901	160513	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12280	30	2	0.24	6980659360	567777	52.82	12300	12370	12250	15920	8580	12250	12294.76	13.12	0	-168422	12456	12352	12256	12152	12056	12305	12105	28074	3670	0	9550	10	1	435781355	53514	0.00	0.00	12	0.13	0.00	0.00	13758	20230612	-10.74	10376	20221024	18.35	13758	-10.74	20230612	10974	11.90	20230102	13790	-10.95	20230612	10400	18.08	20221024	0.01	N	088980	0	28074 억		57183122	N	N	25	N	00	N
147	20230901	150520	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12260	10	2	0.08	6624789350	538765	50.12	12300	12370	12250	15920	8580	12250	12296.25	13.12	0	-153779	12456	12352	12256	12152	12056	12305	12105	28074	3670	0	9550	10	1	435781355	53427	0.00	0.00	12	0.12	0.00	0.00	13758	20230612	-10.89	10376	20221024	18.16	13758	-10.89	20230612	10974	11.72	20230102	13790	-11.09	20230612	10400	17.88	20221024	0.01	N	088980	0	28074 억		57183122	N	N	25	N	00	N
148	20230901	140520	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12260	10	2	0.08	5949152550	483639	44.99	12300	12370	12250	15920	8580	12250	12300.81	13.12	0	-119711	12456	12352	12256	12152	12056	12305	12105	28074	3670	0	9550	10	1	435781355	53427	0.00	0.00	12	0.11	0.00	0.00	13758	20230612	-10.89	10376	20221024	18.16	13758	-10.89	20230612	10974	11.72	20230102	13790	-11.09	20230612	10400	17.88	20221024	0.01	N	088980	0	28074 억		57183122	N	N	25	N	00	N
149	20230901	130507	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12270	20	2	0.16	4927694190	400318	37.24	12300	12370	12260	15920	8580	12250	12309.45	13.12	0	-91383	12456	12352	12256	12152	12056	12305	12105	28074	3670	0	9550	10	1	435781355	53470	0.00	0.00	12	0.09	0.00	0.00	13758	20230612	-10.82	10376	20221024	18.25	13758	-10.82	20230612	10974	11.81	20230102	13790	-11.02	20230612	10400	17.98	20221024	0.01	N	088980	0	28074 억		57183122	N	N	25	N	00	N
150	20230901	120512	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12280	30	2	0.24	4300220070	349187	32.49	12300	12370	12260	15920	8580	12250	12314.95	13.12	0	-65814	12456	12352	12256	12152	12056	12305	12105	28074	3670	0	9550	10	1	435781355	53514	0.00	0.00	12	0.08	0.00	0.00	13758	20230612	-10.74	10376	20221024	18.35	13758	-10.74	20230612	10974	11.90	20230102	13790	-10.95	20230612	10400	18.08	20221024	0.01	N	088980	0	28074 억		57183122	N	N	25	N	00	N
151	20230901	110513	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12270	20	2	0.16	3403164600	276095	25.69	12300	12370	12270	15920	8580	12250	12326.06	13.12	0	-32544	12456	12352	12256	12152	12056	12305	12105	28074	3670	0	9550	10	1	435781355	53470	0.00	0.00	12	0.06	0.00	0.00	13758	20230612	-10.82	10376	20221024	18.25	13758	-10.82	20230612	10974	11.81	20230102	13790	-11.02	20230612	10400	17.98	20221024	0.01	N	088980	0	28074 억		57183122	N	N	25	N	00	N
152	20230901	100510	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12360	110	2	0.90	2071638840	167971	15.63	12300	12370	12290	15920	8580	12250	12333.31	13.12	0	301	12456	12352	12256	12152	12056	12305	12105	28074	3670	0	9550	10	1	435781355	53863	0.00	0.00	12	0.04	0.00	0.00	13758	20230612	-10.16	10376	20221024	19.12	13758	-10.16	20230612	10974	12.63	20230102	13790	-10.37	20230612	10400	18.85	20221024	0.01	N	088980	0	28074 억		57183122	N	N	25	N	00	N
153	20230901	090503	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12300	50	2	0.41	135366640	11005	1.02	12300	12310	12290	15920	8580	12250	12300.47	13.12	0	-1969	12456	12352	12256	12152	12056	12305	12105	28074	3670	0	9550	10	1	435781355	53601	0.00	0.00	12	0.00	0.00	0.00	13758	20230612	-10.60	10376	20221024	18.54	13758	-10.60	20230612	10974	12.08	20230102	13790	-10.80	20230612	10400	18.27	20221024	0.01	N	088980	0	28074 억		57183122	N	N	25	N	00	N