KissMeData/088980/price/prices-20240401.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	20240430	160724	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12600	-30	5	-0.24	7411479890	587599	105.83	12630	12640	12600	16410	8850	12630	12613.13	12.84	0	-92292	12676	12652	12626	12602	12576	12665	12615	28074	3780	0	10100	10	1	435781355	54908	0.00	0.00	12	0.13	0.00	0.00	13758	20230612	-8.42	11770	20230817	7.05	12960	-2.78	20240307	12290	2.52	20240124	13790	-8.63	20230612	11770	7.05	20230817	0.00	N	088980	0	28074 억		55967014	N	N	6652	N	00	N
3	20240430	150735	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12620	-10	5	-0.08	6732626060	533783	96.14	12630	12640	12600	16410	8850	12630	12613.01	12.84	0	-86846	12676	12652	12626	12602	12576	12665	12615	28074	3780	0	10100	10	1	435781355	54996	0.00	0.00	12	0.12	0.00	0.00	13758	20230612	-8.27	11770	20230817	7.22	12960	-2.62	20240307	12290	2.69	20240124	13790	-8.48	20230612	11770	7.22	20230817	0.00	N	088980	0	28074 억		55967014	N	N	0	N	00	N
4	20240430	140734	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12610	-20	5	-0.16	5702613160	452122	81.43	12630	12640	12600	16410	8850	12630	12612.96	12.84	0	-76266	12676	12652	12626	12602	12576	12665	12615	28074	3780	0	10100	10	1	435781355	54952	0.00	0.00	12	0.10	0.00	0.00	13758	20230612	-8.34	11770	20230817	7.14	12960	-2.70	20240307	12290	2.60	20240124	13790	-8.56	20230612	11770	7.14	20230817	0.00	N	088980	0	28074 억		55967014	N	N	0	N	00	N
5	20240430	130732	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12610	-20	5	-0.16	4762957030	377580	68.00	12630	12640	12600	16410	8850	12630	12614.39	12.84	0	-69089	12676	12652	12626	12602	12576	12665	12615	28074	3780	0	10100	10	1	435781355	54952	0.00	0.00	12	0.09	0.00	0.00	13758	20230612	-8.34	11770	20230817	7.14	12960	-2.70	20240307	12290	2.60	20240124	13790	-8.56	20230612	11770	7.14	20230817	0.00	N	088980	0	28074 억		55967014	N	N	0	N	00	N
6	20240430	120733	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12620	-10	5	-0.08	3920964940	310793	55.97	12630	12640	12600	16410	8850	12630	12615.96	12.84	0	-55088	12676	12652	12626	12602	12576	12665	12615	28074	3780	0	10100	10	1	435781355	54996	0.00	0.00	12	0.07	0.00	0.00	13758	20230612	-8.27	11770	20230817	7.22	12960	-2.62	20240307	12290	2.69	20240124	13790	-8.48	20230612	11770	7.22	20230817	0.00	N	088980	0	28074 억		55967014	N	N	0	N	00	N
7	20240430	110731	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12600	-30	5	-0.24	3084136260	244421	44.02	12630	12640	12600	16410	8850	12630	12618.08	12.84	0	-46396	12676	12652	12626	12602	12576	12665	12615	28074	3780	0	10100	10	1	435781355	54908	0.00	0.00	12	0.06	0.00	0.00	13758	20230612	-8.42	11770	20230817	7.05	12960	-2.78	20240307	12290	2.52	20240124	13790	-8.63	20230612	11770	7.05	20230817	0.00	N	088980	0	28074 억		55967014	N	N	0	N	00	N
8	20240430	100731	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12620	-10	5	-0.08	1663096210	131751	23.73	12630	12640	12610	16410	8850	12630	12622.97	12.84	0	-5745	12676	12652	12626	12602	12576	12665	12615	28074	3780	0	10100	10	1	435781355	54996	0.00	0.00	12	0.03	0.00	0.00	13758	20230612	-8.27	11770	20230817	7.22	12960	-2.62	20240307	12290	2.69	20240124	13790	-8.48	20230612	11770	7.22	20230817	0.00	N	088980	0	28074 억		55967014	N	N	0	N	00	N
9	20240430	090742	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12640	10	2	0.08	240865910	19071	3.43	12630	12640	12620	16410	8850	12630	12629.95	12.84	0	1136	12676	12652	12626	12602	12576	12665	12615	28074	3780	0	10100	10	1	435781355	55083	0.00	0.00	12	0.00	0.00	0.00	13758	20230612	-8.13	11770	20230817	7.39	12960	-2.47	20240307	12290	2.85	20240124	13790	-8.34	20230612	11770	7.39	20230817	0.00	N	088980	0	28074 억		55967014	N	N	0	N	00	N
10	20240429	160721	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12630	0	3	0.00	6999381130	554485	89.90	12610	12650	12600	16410	8850	12630	12623.21	12.85	0	-78631	12710	12670	12640	12600	12570	12655	12585	28074	3780	0	10100	10	1	435781355	55039	0.00	0.00	12	0.13	0.00	0.00	13758	20230612	-8.20	11770	20230817	7.31	12960	-2.55	20240307	12290	2.77	20240124	13790	-8.41	20230612	11770	7.31	20230817	0.00	N	088980	0	28074 억		55984353	N	N	128	N	00	N
11	20240429	150732	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12640	10	2	0.08	6649631390	526779	85.41	12610	12650	12600	16410	8850	12630	12623.19	12.85	0	-75139	12710	12670	12640	12600	12570	12655	12585	28074	3780	0	10100	10	1	435781355	55083	0.00	0.00	12	0.12	0.00	0.00	13758	20230612	-8.13	11770	20230817	7.39	12960	-2.47	20240307	12290	2.85	20240124	13790	-8.34	20230612	11770	7.39	20230817	0.00	N	088980	0	28074 억		55984353	N	N	128	N	00	N
12	20240429	140701	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12640	10	2	0.08	5367321130	425268	68.95	12610	12640	12600	16410	8850	12630	12621.03	12.85	0	-64139	12710	12670	12640	12600	12570	12655	12585	28074	3780	0	10100	10	1	435781355	55083	0.00	0.00	12	0.10	0.00	0.00	13758	20230612	-8.13	11770	20230817	7.39	12960	-2.47	20240307	12290	2.85	20240124	13790	-8.34	20230612	11770	7.39	20230817	0.00	N	088980	0	28074 억		55984353	N	N	128	N	00	N
13	20240429	130731	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12630	0	3	0.00	4018662810	318436	51.63	12610	12640	12600	16410	8850	12630	12620.00	12.85	0	-61428	12710	12670	12640	12600	12570	12655	12585	28074	3780	0	10100	10	1	435781355	55039	0.00	0.00	12	0.07	0.00	0.00	13758	20230612	-8.20	11770	20230817	7.31	12960	-2.55	20240307	12290	2.77	20240124	13790	-8.41	20230612	11770	7.31	20230817	0.00	N	088980	0	28074 억		55984353	N	N	128	N	00	N
14	20240429	120731	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12620	-10	5	-0.08	3141354180	248937	40.36	12610	12630	12600	16410	8850	12630	12619.07	12.85	0	-47795	12710	12670	12640	12600	12570	12655	12585	28074	3780	0	10100	10	1	435781355	54996	0.00	0.00	12	0.06	0.00	0.00	13758	20230612	-8.27	11770	20230817	7.22	12960	-2.62	20240307	12290	2.69	20240124	13790	-8.48	20230612	11770	7.22	20230817	0.00	N	088980	0	28074 억		55984353	N	N	128	N	00	N
15	20240429	110705	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12620	-10	5	-0.08	2302621490	182484	29.59	12610	12630	12600	16410	8850	12630	12618.21	12.85	0	-33522	12710	12670	12640	12600	12570	12655	12585	28074	3780	0	10100	10	1	435781355	54996	0.00	0.00	12	0.04	0.00	0.00	13758	20230612	-8.27	11770	20230817	7.22	12960	-2.62	20240307	12290	2.69	20240124	13790	-8.48	20230612	11770	7.22	20230817	0.00	N	088980	0	28074 억		55984353	N	N	128	N	00	N
16	20240429	100731	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12620	-10	5	-0.08	1327132840	105174	17.05	12610	12630	12600	16410	8850	12630	12618.45	12.85	0	-19530	12710	12670	12640	12600	12570	12655	12585	28074	3780	0	10100	10	1	435781355	54996	0.00	0.00	12	0.02	0.00	0.00	13758	20230612	-8.27	11770	20230817	7.22	12960	-2.62	20240307	12290	2.69	20240124	13790	-8.48	20230612	11770	7.22	20230817	0.00	N	088980	0	28074 억		55984353	N	N	128	N	00	N
17	20240429	090731	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12620	-10	5	-0.08	266516530	21131	3.43	12610	12630	12600	16410	8850	12630	12612.56	12.85	0	-2508	12710	12670	12640	12600	12570	12655	12585	28074	3780	0	10100	10	1	435781355	54996	0.00	0.00	12	0.00	0.00	0.00	13758	20230612	-8.27	11770	20230817	7.22	12960	-2.62	20240307	12290	2.69	20240124	13790	-8.48	20230612	11770	7.22	20230817	0.00	N	088980	0	28074 억		55984353	N	N	128	N	00	N
18	20240426	160728	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12630	-20	5	-0.16	7760009600	614173	71.19	12650	12680	12610	16440	8860	12650	12634.90	12.87	0	-142723	12723	12686	12633	12596	12543	12705	12615	28074	3790	0	10120	10	1	435781355	55039	0.00	0.00	12	0.14	0.00	0.00	13758	20230612	-8.20	11770	20230817	7.31	12960	-2.55	20240307	12290	2.77	20240124	13790	-8.41	20230612	11770	7.31	20230817	0.00	N	088980	0	28074 억		56063663	N	N	128	N	00	N
19	20240426	150729	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12630	-20	5	-0.16	7316158480	579007	67.12	12650	12680	12610	16440	8860	12650	12635.70	12.87	0	-137052	12723	12686	12633	12596	12543	12705	12615	28074	3790	0	10120	10	1	435781355	55039	0.00	0.00	12	0.13	0.00	0.00	13758	20230612	-8.20	11770	20230817	7.31	12960	-2.55	20240307	12290	2.77	20240124	13790	-8.41	20230612	11770	7.31	20230817	0.00	N	088980	0	28074 억		56063663	N	N	0	N	00	N
20	20240426	140726	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12630	-20	5	-0.16	6290956160	497786	57.70	12650	12680	12610	16440	8860	12650	12637.87	12.87	0	-110821	12723	12686	12633	12596	12543	12705	12615	28074	3790	0	10120	10	1	435781355	55039	0.00	0.00	12	0.11	0.00	0.00	13758	20230612	-8.20	11770	20230817	7.31	12960	-2.55	20240307	12290	2.77	20240124	13790	-8.41	20230612	11770	7.31	20230817	0.00	N	088980	0	28074 억		56063663	N	N	0	N	00	N
21	20240426	130728	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12640	-10	5	-0.08	5459498890	431924	50.07	12650	12680	12610	16440	8860	12650	12639.95	12.87	0	-101046	12723	12686	12633	12596	12543	12705	12615	28074	3790	0	10120	10	1	435781355	55083	0.00	0.00	12	0.10	0.00	0.00	13758	20230612	-8.13	11770	20230817	7.39	12960	-2.47	20240307	12290	2.85	20240124	13790	-8.34	20230612	11770	7.39	20230817	0.00	N	088980	0	28074 억		56063663	N	N	0	N	00	N
22	20240426	120726	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12620	-30	5	-0.24	4740661700	374993	43.47	12650	12680	12610	16440	8860	12650	12642.00	12.87	0	-84059	12723	12686	12633	12596	12543	12705	12615	28074	3790	0	10120	10	1	435781355	54996	0.00	0.00	12	0.09	0.00	0.00	13758	20230612	-8.27	11770	20230817	7.22	12960	-2.62	20240307	12290	2.69	20240124	13790	-8.48	20230612	11770	7.22	20230817	0.00	N	088980	0	28074 억		56063663	N	N	0	N	00	N
23	20240426	110726	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12640	-10	5	-0.08	2597907610	205336	23.80	12650	12680	12640	16440	8860	12650	12651.98	12.87	0	-50727	12723	12686	12633	12596	12543	12705	12615	28074	3790	0	10120	10	1	435781355	55083	0.00	0.00	12	0.05	0.00	0.00	13758	20230612	-8.13	11770	20230817	7.39	12960	-2.47	20240307	12290	2.85	20240124	13790	-8.34	20230612	11770	7.39	20230817	0.00	N	088980	0	28074 억		56063663	N	N	0	N	00	N
24	20240426	100725	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12650	0	3	0.00	1395276410	110255	12.78	12650	12680	12640	16440	8860	12650	12654.99	12.87	0	-25619	12723	12686	12633	12596	12543	12705	12615	28074	3790	0	10120	10	1	435781355	55126	0.00	0.00	12	0.03	0.00	0.00	13758	20230612	-8.05	11770	20230817	7.48	12960	-2.39	20240307	12290	2.93	20240124	13790	-8.27	20230612	11770	7.48	20230817	0.00	N	088980	0	28074 억		56063663	N	N	0	N	00	N
25	20240426	090729	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12660	10	2	0.08	224802360	17774	2.06	12650	12660	12640	16440	8860	12650	12647.82	12.87	0	-2784	12723	12686	12633	12596	12543	12705	12615	28074	3790	0	10120	10	1	435781355	55170	0.00	0.00	12	0.00	0.00	0.00	13758	20230612	-7.98	11770	20230817	7.56	12960	-2.31	20240307	12290	3.01	20240124	13790	-8.19	20230612	11770	7.56	20230817	0.00	N	088980	0	28074 억		56063663	N	N	0	N	00	N
26	20240425	160721	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12650	60	2	0.48	10890115050	861823	108.65	12590	12670	12580	16360	8820	12590	12636.24	12.81	0	271650	12630	12610	12580	12560	12530	12620	12570	28074	3770	0	10070	10	1	435781355	55126	0.00	0.00	12	0.20	0.00	0.00	13758	20230612	-8.05	11770	20230817	7.48	12960	-2.39	20240307	12290	2.93	20240124	13790	-8.27	20230612	11770	7.48	20230817	0.00	N	088980	0	28074 억		55836482	N	N	895	N	00	N
27	20240425	150727	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12670	80	2	0.64	10315802190	816444	102.93	12590	12670	12580	16360	8820	12590	12635.15	12.81	0	260441	12630	12610	12580	12560	12530	12620	12570	28074	3770	0	10070	10	1	435781355	55213	0.00	0.00	12	0.19	0.00	0.00	13758	20230612	-7.91	11770	20230817	7.65	12960	-2.24	20240307	12290	3.09	20240124	13790	-8.12	20230612	11770	7.65	20230817	0.00	N	088980	0	28074 억		55836482	N	N	895	N	00	N
28	20240425	140723	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12660	70	2	0.56	9022035090	714195	90.04	12590	12660	12580	16360	8820	12590	12632.57	12.81	0	250766	12630	12610	12580	12560	12530	12620	12570	28074	3770	0	10070	10	1	435781355	55170	0.00	0.00	12	0.16	0.00	0.00	13758	20230612	-7.98	11770	20230817	7.56	12960	-2.31	20240307	12290	3.01	20240124	13790	-8.19	20230612	11770	7.56	20230817	0.00	N	088980	0	28074 억		55836482	N	N	895	N	00	N
29	20240425	130725	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12630	40	2	0.32	6227860210	493099	62.16	12590	12650	12580	16360	8820	12590	12630.20	12.81	0	187523	12630	12610	12580	12560	12530	12620	12570	28074	3770	0	10070	10	1	435781355	55039	0.00	0.00	12	0.11	0.00	0.00	13758	20230612	-8.20	11770	20230817	7.31	12960	-2.55	20240307	12290	2.77	20240124	13790	-8.41	20230612	11770	7.31	20230817	0.00	N	088980	0	28074 억		55836482	N	N	895	N	00	N
30	20240425	120722	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12640	50	2	0.40	5105491290	404318	50.97	12590	12650	12580	16360	8820	12590	12627.60	12.81	0	161671	12630	12610	12580	12560	12530	12620	12570	28074	3770	0	10070	10	1	435781355	55083	0.00	0.00	12	0.09	0.00	0.00	13758	20230612	-8.13	11770	20230817	7.39	12960	-2.47	20240307	12290	2.85	20240124	13790	-8.34	20230612	11770	7.39	20230817	0.00	N	088980	0	28074 억		55836482	N	N	895	N	00	N
31	20240425	110724	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12650	60	2	0.48	3816859200	302385	38.12	12590	12650	12580	16360	8820	12590	12622.73	12.81	0	122759	12630	12610	12580	12560	12530	12620	12570	28074	3770	0	10070	10	1	435781355	55126	0.00	0.00	12	0.07	0.00	0.00	13758	20230612	-8.05	11770	20230817	7.48	12960	-2.39	20240307	12290	2.93	20240124	13790	-8.27	20230612	11770	7.48	20230817	0.00	N	088980	0	28074 억		55836482	N	N	895	N	00	N
32	20240425	100723	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12640	50	2	0.40	1679334750	133127	16.78	12590	12640	12580	16360	8820	12590	12614.91	12.81	0	41693	12630	12610	12580	12560	12530	12620	12570	28074	3770	0	10070	10	1	435781355	55083	0.00	0.00	12	0.03	0.00	0.00	13758	20230612	-8.13	11770	20230817	7.39	12960	-2.47	20240307	12290	2.85	20240124	13790	-8.34	20230612	11770	7.39	20230817	0.00	N	088980	0	28074 억		55836482	N	N	895	N	00	N
33	20240425	090726	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12600	10	2	0.08	273902960	21762	2.74	12590	12600	12580	16360	8820	12590	12585.92	12.81	0	5624	12630	12610	12580	12560	12530	12620	12570	28074	3770	0	10070	10	1	435781355	54908	0.00	0.00	12	0.00	0.00	0.00	13758	20230612	-8.42	11770	20230817	7.05	12960	-2.78	20240307	12290	2.52	20240124	13790	-8.63	20230612	11770	7.05	20230817	0.00	N	088980	0	28074 억		55836482	N	N	895	N	00	N
34	20240424	160710	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12590	40	2	0.32	9969690080	792759	126.65	12550	12600	12550	16310	8790	12550	12575.94	12.84	0	-50652	12590	12570	12550	12530	12510	12570	12530	28074	3760	0	10040	10	1	435781355	54865	0.00	0.00	12	0.18	0.00	0.00	13758	20230612	-8.49	11770	20230817	6.97	12960	-2.85	20240307	12290	2.44	20240124	13790	-8.70	20230612	11770	6.97	20230817	0.00	N	088980	0	28074 억		55970938	N	N	895	N	00	N
35	20240424	150721	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12600	50	2	0.40	8933174450	710440	113.50	12550	12600	12550	16310	8790	12550	12574.14	12.84	0	-46466	12590	12570	12550	12530	12510	12570	12530	28074	3760	0	10040	10	1	435781355	54908	0.00	0.00	12	0.16	0.00	0.00	13758	20230612	-8.42	11770	20230817	7.05	12960	-2.78	20240307	12290	2.52	20240124	13790	-8.63	20230612	11770	7.05	20230817	0.00	N	088980	0	28074 억		55970938	N	N	2257	N	00	N
36	20240424	140720	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12590	40	2	0.32	7438560140	591681	94.53	12550	12590	12550	16310	8790	12550	12571.91	12.84	0	-50644	12590	12570	12550	12530	12510	12570	12530	28074	3760	0	10040	10	1	435781355	54865	0.00	0.00	12	0.14	0.00	0.00	13758	20230612	-8.49	11770	20230817	6.97	12960	-2.85	20240307	12290	2.44	20240124	13790	-8.70	20230612	11770	6.97	20230817	0.00	N	088980	0	28074 억		55970938	N	N	2257	N	00	N
37	20240424	130725	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12560	10	2	0.08	6122238890	486968	77.80	12550	12590	12550	16310	8790	12550	12572.16	12.84	0	-46177	12590	12570	12550	12530	12510	12570	12530	28074	3760	0	10040	10	1	435781355	54734	0.00	0.00	12	0.11	0.00	0.00	13758	20230612	-8.71	11770	20230817	6.71	12960	-3.09	20240307	12290	2.20	20240124	13790	-8.92	20230612	11770	6.71	20230817	0.00	N	088980	0	28074 억		55970938	N	N	2257	N	00	N
38	20240424	120721	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12570	20	2	0.16	5049630640	401632	64.16	12550	12590	12550	16310	8790	12550	12572.78	12.84	0	-38252	12590	12570	12550	12530	12510	12570	12530	28074	3760	0	10040	10	1	435781355	54778	0.00	0.00	12	0.09	0.00	0.00	13758	20230612	-8.63	11770	20230817	6.80	12960	-3.01	20240307	12290	2.28	20240124	13790	-8.85	20230612	11770	6.80	20230817	0.00	N	088980	0	28074 억		55970938	N	N	2257	N	00	N
39	20240424	110720	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12570	20	2	0.16	3665948870	291637	46.59	12550	12590	12550	16310	8790	12550	12570.25	12.84	0	-26834	12590	12570	12550	12530	12510	12570	12530	28074	3760	0	10040	10	1	435781355	54778	0.00	0.00	12	0.07	0.00	0.00	13758	20230612	-8.63	11770	20230817	6.80	12960	-3.01	20240307	12290	2.28	20240124	13790	-8.85	20230612	11770	6.80	20230817	0.00	N	088980	0	28074 억		55970938	N	N	2257	N	00	N
40	20240424	100718	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12570	20	2	0.16	2406734990	191454	30.59	12550	12590	12550	16310	8790	12550	12570.83	12.84	0	-14411	12590	12570	12550	12530	12510	12570	12530	28074	3760	0	10040	10	1	435781355	54778	0.00	0.00	12	0.04	0.00	0.00	13758	20230612	-8.63	11770	20230817	6.80	12960	-3.01	20240307	12290	2.28	20240124	13790	-8.85	20230612	11770	6.80	20230817	0.00	N	088980	0	28074 억		55970938	N	N	2257	N	00	N
41	20240424	090721	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12580	30	2	0.24	214593710	17075	2.73	12550	12580	12550	16310	8790	12550	12567.71	12.84	0	4056	12590	12570	12550	12530	12510	12570	12530	28074	3760	0	10040	10	1	435781355	54821	0.00	0.00	12	0.00	0.00	0.00	13758	20230612	-8.56	11770	20230817	6.88	12960	-2.93	20240307	12290	2.36	20240124	13790	-8.77	20230612	11770	6.88	20230817	0.00	N	088980	0	28074 억		55970938	N	N	2257	N	00	N
42	20240423	160657	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12550	0	3	0.00	7853535970	625664	99.91	12550	12570	12530	16310	8790	12550	12552.32	12.87	0	-71720	12583	12566	12553	12536	12523	12575	12545	28074	3760	0	10040	10	1	435781355	54691	0.00	0.00	12	0.14	0.00	0.00	13758	20230612	-8.78	11770	20230817	6.63	12960	-3.16	20240307	12290	2.12	20240124	13790	-8.99	20230612	11770	6.63	20230817	0.00	N	088980	0	28074 억		56089039	N	N	2233	N	00	N
43	20240423	150718	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12540	-10	5	-0.08	7486500560	596413	95.24	12550	12570	12530	16310	8790	12550	12552.54	12.87	0	-71172	12583	12566	12553	12536	12523	12575	12545	28074	3760	0	10040	10	1	435781355	54647	0.00	0.00	12	0.14	0.00	0.00	13758	20230612	-8.85	11770	20230817	6.54	12960	-3.24	20240307	12290	2.03	20240124	13790	-9.06	20230612	11770	6.54	20230817	0.00	N	088980	0	28074 억		56089039	N	N	2724	N	00	N
44	20240423	140717	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12540	-10	5	-0.08	6341542880	505139	80.67	12550	12570	12530	16310	8790	12550	12554.06	12.87	0	-51694	12583	12566	12553	12536	12523	12575	12545	28074	3760	0	10040	10	1	435781355	54647	0.00	0.00	12	0.12	0.00	0.00	13758	20230612	-8.85	11770	20230817	6.54	12960	-3.24	20240307	12290	2.03	20240124	13790	-9.06	20230612	11770	6.54	20230817	0.00	N	088980	0	28074 억		56089039	N	N	2724	N	00	N
45	20240423	130715	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12560	10	2	0.08	5373814300	428007	68.35	12550	12570	12530	16310	8790	12550	12555.44	12.87	0	-44550	12583	12566	12553	12536	12523	12575	12545	28074	3760	0	10040	10	1	435781355	54734	0.00	0.00	12	0.10	0.00	0.00	13758	20230612	-8.71	11770	20230817	6.71	12960	-3.09	20240307	12290	2.20	20240124	13790	-8.92	20230612	11770	6.71	20230817	0.00	N	088980	0	28074 억		56089039	N	N	2724	N	00	N
46	20240423	120716	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12550	0	3	0.00	4676311320	372440	59.48	12550	12570	12530	16310	8790	12550	12555.88	12.87	0	-36226	12583	12566	12553	12536	12523	12575	12545	28074	3760	0	10040	10	1	435781355	54691	0.00	0.00	12	0.09	0.00	0.00	13758	20230612	-8.78	11770	20230817	6.63	12960	-3.16	20240307	12290	2.12	20240124	13790	-8.99	20230612	11770	6.63	20230817	0.00	N	088980	0	28074 억		56089039	N	N	2724	N	00	N
47	20240423	110717	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12550	0	3	0.00	3589392910	285870	45.65	12550	12570	12530	16310	8790	12550	12556.03	12.87	0	-39988	12583	12566	12553	12536	12523	12575	12545	28074	3760	0	10040	10	1	435781355	54691	0.00	0.00	12	0.07	0.00	0.00	13758	20230612	-8.78	11770	20230817	6.63	12960	-3.16	20240307	12290	2.12	20240124	13790	-8.99	20230612	11770	6.63	20230817	0.00	N	088980	0	28074 억		56089039	N	N	2724	N	00	N
48	20240423	100716	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12550	0	3	0.00	1784391190	142161	22.70	12550	12570	12530	16310	8790	12550	12551.90	12.87	0	-17364	12583	12566	12553	12536	12523	12575	12545	28074	3760	0	10040	10	1	435781355	54691	0.00	0.00	12	0.03	0.00	0.00	13758	20230612	-8.78	11770	20230817	6.63	12960	-3.16	20240307	12290	2.12	20240124	13790	-8.99	20230612	11770	6.63	20230817	0.00	N	088980	0	28074 억		56089039	N	N	2724	N	00	N
49	20240423	090717	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12550	0	3	0.00	333384590	26579	4.24	12550	12560	12530	16310	8790	12550	12543.16	12.87	0	-2963	12583	12566	12553	12536	12523	12575	12545	28074	3760	0	10040	10	1	435781355	54691	0.00	0.00	12	0.01	0.00	0.00	13758	20230612	-8.78	11770	20230817	6.63	12960	-3.16	20240307	12290	2.12	20240124	13790	-8.99	20230612	11770	6.63	20230817	0.00	N	088980	0	28074 억		56089039	N	N	2724	N	00	N
50	20240422	160714	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12550	10	2	0.08	7843529360	624960	73.63	12540	12570	12540	16300	8780	12540	12550.45	12.91	0	12791	12633	12586	12553	12506	12473	12570	12490	28074	3760	0	10030	10	1	435781355	54691	0.00	0.00	12	0.14	0.00	0.00	13758	20230612	-8.78	11770	20230817	6.63	12960	-3.16	20240307	12290	2.12	20240124	13790	-8.99	20230612	11770	6.63	20230817	0.00	N	088980	0	28074 억		56270128	N	N	2724	N	00	N
51	20240422	150713	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12550	10	2	0.08	7463982990	594708	70.07	12540	12570	12540	16300	8780	12540	12550.67	12.91	0	9613	12633	12586	12553	12506	12473	12570	12490	28074	3760	0	10030	10	1	435781355	54691	0.00	0.00	12	0.14	0.00	0.00	13758	20230612	-8.78	11770	20230817	6.63	12960	-3.16	20240307	12290	2.12	20240124	13790	-8.99	20230612	11770	6.63	20230817	0.00	N	088980	0	28074 억		56270128	N	N	4256	N	00	N
52	20240422	140713	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12550	10	2	0.08	6030929010	480493	56.61	12540	12570	12540	16300	8780	12540	12551.54	12.91	0	10551	12633	12586	12553	12506	12473	12570	12490	28074	3760	0	10030	10	1	435781355	54691	0.00	0.00	12	0.11	0.00	0.00	13758	20230612	-8.78	11770	20230817	6.63	12960	-3.16	20240307	12290	2.12	20240124	13790	-8.99	20230612	11770	6.63	20230817	0.00	N	088980	0	28074 억		56270128	N	N	4256	N	00	N
53	20240422	130711	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12550	10	2	0.08	5266717960	419574	49.43	12540	12570	12540	16300	8780	12540	12552.54	12.91	0	12116	12633	12586	12553	12506	12473	12570	12490	28074	3760	0	10030	10	1	435781355	54691	0.00	0.00	12	0.10	0.00	0.00	13758	20230612	-8.78	11770	20230817	6.63	12960	-3.16	20240307	12290	2.12	20240124	13790	-8.99	20230612	11770	6.63	20230817	0.00	N	088980	0	28074 억		56270128	N	N	4256	N	00	N
54	20240422	120711	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12540	0	3	0.00	4441820200	353816	41.69	12540	12570	12540	16300	8780	12540	12554.04	12.91	0	17124	12633	12586	12553	12506	12473	12570	12490	28074	3760	0	10030	10	1	435781355	54647	0.00	0.00	12	0.08	0.00	0.00	13758	20230612	-8.85	11770	20230817	6.54	12960	-3.24	20240307	12290	2.03	20240124	13790	-9.06	20230612	11770	6.54	20230817	0.00	N	088980	0	28074 억		56270128	N	N	4256	N	00	N
55	20240422	110712	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12560	20	2	0.16	3298269470	262706	30.95	12540	12570	12540	16300	8780	12540	12554.98	12.91	0	20342	12633	12586	12553	12506	12473	12570	12490	28074	3760	0	10030	10	1	435781355	54734	0.00	0.00	12	0.06	0.00	0.00	13758	20230612	-8.71	11770	20230817	6.71	12960	-3.09	20240307	12290	2.20	20240124	13790	-8.92	20230612	11770	6.71	20230817	0.00	N	088980	0	28074 억		56270128	N	N	4256	N	00	N
56	20240422	100712	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12570	30	2	0.24	2302955670	183404	21.61	12540	12570	12540	16300	8780	12540	12556.74	12.91	0	19863	12633	12586	12553	12506	12473	12570	12490	28074	3760	0	10030	10	1	435781355	54778	0.00	0.00	12	0.04	0.00	0.00	13758	20230612	-8.63	11770	20230817	6.80	12960	-3.01	20240307	12290	2.28	20240124	13790	-8.85	20230612	11770	6.80	20230817	0.00	N	088980	0	28074 억		56270128	N	N	4256	N	00	N
57	20240422	090712	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12560	20	2	0.16	346992160	27658	3.26	12540	12560	12540	16300	8780	12540	12545.82	12.91	0	8015	12633	12586	12553	12506	12473	12570	12490	28074	3760	0	10030	10	1	435781355	54734	0.00	0.00	12	0.01	0.00	0.00	13758	20230612	-8.71	11770	20230817	6.71	12960	-3.09	20240307	12290	2.20	20240124	13790	-8.92	20230612	11770	6.71	20230817	0.00	N	088980	0	28074 억		56270128	N	N	4256	N	00	N
58	20240419	160642	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12540	-40	5	-0.32	10647518820	848228	130.15	12580	12600	12520	16350	8810	12580	12552.69	12.91	0	1988	12653	12616	12543	12506	12433	12635	12525	28074	3770	0	10060	10	1	435781355	54647	0.00	0.00	12	0.19	0.00	0.00	13758	20230612	-8.85	11770	20230817	6.54	12960	-3.24	20240307	12290	2.03	20240124	13790	-9.06	20230612	11770	6.54	20230817	0.00	N	088980	0	28074 억		56265835	N	N	4256	N	00	N
59	20240419	150647	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12550	-30	5	-0.24	9948678480	792510	121.60	12580	12600	12520	16350	8810	12580	12553.38	12.91	0	452	12653	12616	12543	12506	12433	12635	12525	28074	3770	0	10060	10	1	435781355	54691	0.00	0.00	12	0.18	0.00	0.00	13758	20230612	-8.78	11770	20230817	6.63	12960	-3.16	20240307	12290	2.12	20240124	13790	-8.99	20230612	11770	6.63	20230817	0.00	N	088980	0	28074 억		56265835	N	N	5082	N	00	N
60	20240419	140641	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12550	-30	5	-0.24	8383091270	667776	102.46	12580	12600	12520	16350	8810	12580	12553.75	12.91	0	44	12653	12616	12543	12506	12433	12635	12525	28074	3770	0	10060	10	1	435781355	54691	0.00	0.00	12	0.15	0.00	0.00	13758	20230612	-8.78	11770	20230817	6.63	12960	-3.16	20240307	12290	2.12	20240124	13790	-8.99	20230612	11770	6.63	20230817	0.00	N	088980	0	28074 억		56265835	N	N	5082	N	00	N
61	20240419	130642	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12550	-30	5	-0.24	7004587270	557906	85.60	12580	12600	12520	16350	8810	12580	12555.14	12.91	0	10892	12653	12616	12543	12506	12433	12635	12525	28074	3770	0	10060	10	1	435781355	54691	0.00	0.00	12	0.13	0.00	0.00	13758	20230612	-8.78	11770	20230817	6.63	12960	-3.16	20240307	12290	2.12	20240124	13790	-8.99	20230612	11770	6.63	20230817	0.00	N	088980	0	28074 억		56265835	N	N	5082	N	00	N
62	20240419	120639	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12530	-50	5	-0.40	5450915540	434033	66.60	12580	12600	12520	16350	8810	12580	12558.76	12.91	0	-9015	12653	12616	12543	12506	12433	12635	12525	28074	3770	0	10060	10	1	435781355	54603	0.00	0.00	12	0.10	0.00	0.00	13758	20230612	-8.93	11770	20230817	6.46	12960	-3.32	20240307	12290	1.95	20240124	13790	-9.14	20230612	11770	6.46	20230817	0.00	N	088980	0	28074 억		56265835	N	N	5082	N	00	N
63	20240419	110646	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12550	-30	5	-0.24	3446430740	274176	42.07	12580	12600	12530	16350	8810	12580	12570.14	12.91	0	-11612	12653	12616	12543	12506	12433	12635	12525	28074	3770	0	10060	10	1	435781355	54691	0.00	0.00	12	0.06	0.00	0.00	13758	20230612	-8.78	11770	20230817	6.63	12960	-3.16	20240307	12290	2.12	20240124	13790	-8.99	20230612	11770	6.63	20230817	0.00	N	088980	0	28074 억		56265835	N	N	5082	N	00	N
64	20240419	100644	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12580	0	3	0.00	1866513950	148475	22.78	12580	12600	12530	16350	8810	12580	12571.23	12.91	0	5019	12653	12616	12543	12506	12433	12635	12525	28074	3770	0	10060	10	1	435781355	54821	0.00	0.00	12	0.03	0.00	0.00	13758	20230612	-8.56	11770	20230817	6.88	12960	-2.93	20240307	12290	2.36	20240124	13790	-8.77	20230612	11770	6.88	20230817	0.00	N	088980	0	28074 억		56265835	N	N	5082	N	00	N
65	20240419	090639	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12560	-20	5	-0.16	221602400	17642	2.71	12580	12580	12530	16350	8810	12580	12561.07	12.91	0	-8403	12653	12616	12543	12506	12433	12635	12525	28074	3770	0	10060	10	1	435781355	54734	0.00	0.00	12	0.00	0.00	0.00	13758	20230612	-8.71	11770	20230817	6.71	12960	-3.09	20240307	12290	2.20	20240124	13790	-8.92	20230612	11770	6.71	20230817	0.00	N	088980	0	28074 억		56265835	N	N	5082	N	00	N
66	20240418	160640	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12580	90	2	0.72	8166139800	651297	131.21	12490	12580	12470	16230	8750	12490	12538.24	12.89	0	-4176	12543	12516	12483	12456	12423	12530	12470	28074	3740	0	9990	10	1	435781355	54821	0.00	0.00	12	0.15	0.00	0.00	13758	20230612	-8.56	11770	20230817	6.88	12960	-2.93	20240307	12290	2.36	20240124	13790	-8.77	20230612	11770	6.88	20230817	0.00	N	088980	0	28074 억		56171283	N	N	5082	N	00	N
67	20240418	150638	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12560	70	2	0.56	7537199750	601274	121.14	12490	12580	12470	16230	8750	12490	12535.40	12.89	0	-13305	12543	12516	12483	12456	12423	12530	12470	28074	3740	0	9990	10	1	435781355	54734	0.00	0.00	12	0.14	0.00	0.00	13758	20230612	-8.71	11770	20230817	6.71	12960	-3.09	20240307	12290	2.20	20240124	13790	-8.92	20230612	11770	6.71	20230817	0.00	N	088980	0	28074 억		56171283	N	N	0	N	00	N
68	20240418	140644	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12550	60	2	0.48	6306830940	503330	101.40	12490	12560	12470	16230	8750	12490	12530.23	12.89	0	-37291	12543	12516	12483	12456	12423	12530	12470	28074	3740	0	9990	10	1	435781355	54691	0.00	0.00	12	0.12	0.00	0.00	13758	20230612	-8.78	11770	20230817	6.63	12960	-3.16	20240307	12290	2.12	20240124	13790	-8.99	20230612	11770	6.63	20230817	0.00	N	088980	0	28074 억		56171283	N	N	0	N	00	N
69	20240418	130639	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12540	50	2	0.40	5231379510	417611	84.13	12490	12550	12470	16230	8750	12490	12526.94	12.89	0	-39061	12543	12516	12483	12456	12423	12530	12470	28074	3740	0	9990	10	1	435781355	54647	0.00	0.00	12	0.10	0.00	0.00	13758	20230612	-8.85	11770	20230817	6.54	12960	-3.24	20240307	12290	2.03	20240124	13790	-9.06	20230612	11770	6.54	20230817	0.00	N	088980	0	28074 억		56171283	N	N	0	N	00	N
70	20240418	120637	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12530	40	2	0.32	4249529330	339308	68.36	12490	12540	12470	16230	8750	12490	12524.13	12.89	0	-28472	12543	12516	12483	12456	12423	12530	12470	28074	3740	0	9990	10	1	435781355	54603	0.00	0.00	12	0.08	0.00	0.00	13758	20230612	-8.93	11770	20230817	6.46	12960	-3.32	20240307	12290	1.95	20240124	13790	-9.14	20230612	11770	6.46	20230817	0.00	N	088980	0	28074 억		56171283	N	N	0	N	00	N
71	20240418	110638	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12530	40	2	0.32	2944106710	235109	47.37	12490	12540	12470	16230	8750	12490	12522.33	12.89	0	-26771	12543	12516	12483	12456	12423	12530	12470	28074	3740	0	9990	10	1	435781355	54603	0.00	0.00	12	0.05	0.00	0.00	13758	20230612	-8.93	11770	20230817	6.46	12960	-3.32	20240307	12290	1.95	20240124	13790	-9.14	20230612	11770	6.46	20230817	0.00	N	088980	0	28074 억		56171283	N	N	0	N	00	N
72	20240418	100640	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12530	40	2	0.32	1848154150	147607	29.74	12490	12540	12470	16230	8750	12490	12520.82	12.89	0	-18951	12543	12516	12483	12456	12423	12530	12470	28074	3740	0	9990	10	1	435781355	54603	0.00	0.00	12	0.03	0.00	0.00	13758	20230612	-8.93	11770	20230817	6.46	12960	-3.32	20240307	12290	1.95	20240124	13790	-9.14	20230612	11770	6.46	20230817	0.00	N	088980	0	28074 억		56171283	N	N	0	N	00	N
73	20240418	090638	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12500	10	2	0.08	199664240	15994	3.22	12490	12500	12470	16230	8750	12490	12483.61	12.89	0	-5772	12543	12516	12483	12456	12423	12530	12470	28074	3740	0	9990	10	1	435781355	54473	0.00	0.00	12	0.00	0.00	0.00	13758	20230612	-9.14	11770	20230817	6.20	12960	-3.55	20240307	12290	1.71	20240124	13790	-9.35	20230612	11770	6.20	20230817	0.00	N	088980	0	28074 억		56171283	N	N	0	N	00	N
74	20240417	160633	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12490	10	2	0.08	6159382140	493061	57.73	12480	12510	12450	16220	8740	12480	12492.13	12.89	0	-115666	12553	12516	12483	12446	12413	12500	12430	28074	3740	0	9980	10	1	435781355	54429	0.00	0.00	12	0.11	0.00	0.00	13758	20230612	-9.22	11770	20230817	6.12	12960	-3.63	20240307	12290	1.63	20240124	13790	-9.43	20230612	11770	6.12	20230817	0.00	N	088980	0	28074 억		56191041	N	N	9137	N	00	N
75	20240417	150645	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12500	20	2	0.16	5699769100	456273	53.43	12480	12510	12450	16220	8740	12480	12492.01	12.89	0	-106421	12553	12516	12483	12446	12413	12500	12430	28074	3740	0	9980	10	1	435781355	54473	0.00	0.00	12	0.10	0.00	0.00	13758	20230612	-9.14	11770	20230817	6.20	12960	-3.55	20240307	12290	1.71	20240124	13790	-9.35	20230612	11770	6.20	20230817	0.00	N	088980	0	28074 억		56191041	N	N	9137	N	00	N
76	20240417	140638	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12500	20	2	0.16	4538574960	363367	42.55	12480	12500	12450	16220	8740	12480	12490.33	12.89	0	-80912	12553	12516	12483	12446	12413	12500	12430	28074	3740	0	9980	10	1	435781355	54473	0.00	0.00	12	0.08	0.00	0.00	13758	20230612	-9.14	11770	20230817	6.20	12960	-3.55	20240307	12290	1.71	20240124	13790	-9.35	20230612	11770	6.20	20230817	0.00	N	088980	0	28074 억		56191041	N	N	9137	N	00	N
77	20240417	130641	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12490	10	2	0.08	3831342800	306774	35.92	12480	12500	12450	16220	8740	12480	12489.14	12.89	0	-69900	12553	12516	12483	12446	12413	12500	12430	28074	3740	0	9980	10	1	435781355	54429	0.00	0.00	12	0.07	0.00	0.00	13758	20230612	-9.22	11770	20230817	6.12	12960	-3.63	20240307	12290	1.63	20240124	13790	-9.43	20230612	11770	6.12	20230817	0.00	N	088980	0	28074 억		56191041	N	N	9137	N	00	N
78	20240417	120642	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12500	20	2	0.16	2793887040	223769	26.20	12480	12500	12450	16220	8740	12480	12485.59	12.89	0	-51944	12553	12516	12483	12446	12413	12500	12430	28074	3740	0	9980	10	1	435781355	54473	0.00	0.00	12	0.05	0.00	0.00	13758	20230612	-9.14	11770	20230817	6.20	12960	-3.55	20240307	12290	1.71	20240124	13790	-9.35	20230612	11770	6.20	20230817	0.00	N	088980	0	28074 억		56191041	N	N	9137	N	00	N
79	20240417	110643	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12490	10	2	0.08	2336042770	187117	21.91	12480	12500	12450	16220	8740	12480	12484.40	12.89	0	-41444	12553	12516	12483	12446	12413	12500	12430	28074	3740	0	9980	10	1	435781355	54429	0.00	0.00	12	0.04	0.00	0.00	13758	20230612	-9.22	11770	20230817	6.12	12960	-3.63	20240307	12290	1.63	20240124	13790	-9.43	20230612	11770	6.12	20230817	0.00	N	088980	0	28074 억		56191041	N	N	9137	N	00	N
80	20240417	100638	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12500	20	2	0.16	1357305420	108755	12.73	12480	12500	12450	16220	8740	12480	12480.40	12.89	0	-24022	12553	12516	12483	12446	12413	12500	12430	28074	3740	0	9980	10	1	435781355	54473	0.00	0.00	12	0.02	0.00	0.00	13758	20230612	-9.14	11770	20230817	6.20	12960	-3.55	20240307	12290	1.71	20240124	13790	-9.35	20230612	11770	6.20	20230817	0.00	N	088980	0	28074 억		56191041	N	N	9137	N	00	N
81	20240417	090635	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12470	-10	5	-0.08	341309190	27389	3.21	12480	12480	12450	16220	8740	12480	12461.54	12.89	0	-8539	12553	12516	12483	12446	12413	12500	12430	28074	3740	0	9980	10	1	435781355	54342	0.00	0.00	12	0.01	0.00	0.00	13758	20230612	-9.36	11770	20230817	5.95	12960	-3.78	20240307	12290	1.46	20240124	13790	-9.57	20230612	11770	5.95	20230817	0.00	N	088980	0	28074 억		56191041	N	N	9137	N	00	N
82	20240416	160639	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12480	-50	5	-0.40	10643785870	853064	101.00	12520	12520	12450	16280	8780	12530	12477.12	12.93	0	-183373	12643	12586	12533	12476	12423	12560	12450	28074	3750	0	10020	10	1	435781355	54386	0.00	0.00	12	0.20	0.00	0.00	13758	20230612	-9.29	11770	20230817	6.03	12960	-3.70	20240307	12290	1.55	20240124	13790	-9.50	20230612	11770	6.03	20230817	0.00	N	088980	0	28074 억		56331296	N	N	9137	N	00	N
83	20240416	150637	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12470	-60	5	-0.48	10212752470	818507	96.90	12520	12520	12450	16280	8780	12530	12477.29	12.93	0	-183372	12643	12586	12533	12476	12423	12560	12450	28074	3750	0	10020	10	1	435781355	54342	0.00	0.00	12	0.19	0.00	0.00	13758	20230612	-9.36	11770	20230817	5.95	12960	-3.78	20240307	12290	1.46	20240124	13790	-9.57	20230612	11770	5.95	20230817	0.00	N	088980	0	28074 억		56331296	N	N	120	N	00	N
84	20240416	140637	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12470	-60	5	-0.48	8836707580	708111	83.83	12520	12520	12450	16280	8780	12530	12479.27	12.93	0	-177452	12643	12586	12533	12476	12423	12560	12450	28074	3750	0	10020	10	1	435781355	54342	0.00	0.00	12	0.16	0.00	0.00	13758	20230612	-9.36	11770	20230817	5.95	12960	-3.78	20240307	12290	1.46	20240124	13790	-9.57	20230612	11770	5.95	20230817	0.00	N	088980	0	28074 억		56331296	N	N	120	N	00	N
85	20240416	130638	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12480	-50	5	-0.40	8204953210	657443	77.84	12520	12520	12450	16280	8780	12530	12480.10	12.93	0	-167830	12643	12586	12533	12476	12423	12560	12450	28074	3750	0	10020	10	1	435781355	54386	0.00	0.00	12	0.15	0.00	0.00	13758	20230612	-9.29	11770	20230817	6.03	12960	-3.70	20240307	12290	1.55	20240124	13790	-9.50	20230612	11770	6.03	20230817	0.00	N	088980	0	28074 억		56331296	N	N	120	N	00	N
86	20240416	120640	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12460	-70	5	-0.56	6941063670	556078	65.83	12520	12520	12450	16280	8780	12530	12482.17	12.93	0	-150411	12643	12586	12533	12476	12423	12560	12450	28074	3750	0	10020	10	1	435781355	54298	0.00	0.00	12	0.13	0.00	0.00	13758	20230612	-9.43	11770	20230817	5.86	12960	-3.86	20240307	12290	1.38	20240124	13790	-9.64	20230612	11770	5.86	20230817	0.00	N	088980	0	28074 억		56331296	N	N	120	N	00	N
87	20240416	110637	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12480	-50	5	-0.40	4560607540	365171	43.23	12520	12520	12470	16280	8780	12530	12488.96	12.93	0	-72551	12643	12586	12533	12476	12423	12560	12450	28074	3750	0	10020	10	1	435781355	54386	0.00	0.00	12	0.08	0.00	0.00	13758	20230612	-9.29	11770	20230817	6.03	12960	-3.70	20240307	12290	1.55	20240124	13790	-9.50	20230612	11770	6.03	20230817	0.00	N	088980	0	28074 억		56331296	N	N	120	N	00	N
88	20240416	100630	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12490	-40	5	-0.32	2878039000	230377	27.27	12520	12520	12480	16280	8780	12530	12492.73	12.93	0	-24750	12643	12586	12533	12476	12423	12560	12450	28074	3750	0	10020	10	1	435781355	54429	0.00	0.00	12	0.05	0.00	0.00	13758	20230612	-9.22	11770	20230817	6.12	12960	-3.63	20240307	12290	1.63	20240124	13790	-9.43	20230612	11770	6.12	20230817	0.00	N	088980	0	28074 억		56331296	N	N	120	N	00	N
89	20240416	090630	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12500	-30	5	-0.24	407142330	32552	3.85	12520	12520	12490	16280	8780	12530	12507.43	12.93	0	-9391	12643	12586	12533	12476	12423	12560	12450	28074	3750	0	10020	10	1	435781355	54473	0.00	0.00	12	0.01	0.00	0.00	13758	20230612	-9.14	11770	20230817	6.20	12960	-3.55	20240307	12290	1.71	20240124	13790	-9.35	20230612	11770	6.20	20230817	0.00	N	088980	0	28074 억		56331296	N	N	120	N	00	N
90	20240415	160628	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12530	-10	5	-0.08	10555240030	844579	102.65	12590	12590	12480	16300	8780	12540	12497.60	12.91	0	-30459	12620	12580	12550	12510	12480	12565	12495	28074	3760	0	10030	10	1	435781355	54603	0.00	0.00	12	0.19	0.00	0.00	13758	20230612	-8.93	11770	20230817	6.46	12960	-3.32	20240307	12290	1.95	20240124	13790	-9.14	20230612	11770	6.46	20230817	0.00	N	088980	0	28074 억		56251873	N	N	120	N	00	N
91	20240415	150633	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12530	-10	5	-0.08	10247024690	819983	99.66	12590	12590	12480	16300	8780	12540	12496.62	12.91	0	-34148	12620	12580	12550	12510	12480	12565	12495	28074	3760	0	10030	10	1	435781355	54603	0.00	0.00	12	0.19	0.00	0.00	13758	20230612	-8.93	11770	20230817	6.46	12960	-3.32	20240307	12290	1.95	20240124	13790	-9.14	20230612	11770	6.46	20230817	0.00	N	088980	0	28074 억		56251873	N	N	2855	N	00	N
92	20240415	140627	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12500	-40	5	-0.32	7835201420	627062	76.21	12590	12590	12480	16300	8780	12540	12495.09	12.91	0	-106995	12620	12580	12550	12510	12480	12565	12495	28074	3760	0	10030	10	1	435781355	54473	0.00	0.00	12	0.14	0.00	0.00	13758	20230612	-9.14	11770	20230817	6.20	12960	-3.55	20240307	12290	1.71	20240124	13790	-9.35	20230612	11770	6.20	20230817	0.00	N	088980	0	28074 억		56251873	N	N	2855	N	00	N
93	20240415	130621	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12500	-40	5	-0.32	7054051000	564541	68.61	12590	12590	12480	16300	8780	12540	12495.19	12.91	0	-97915	12620	12580	12550	12510	12480	12565	12495	28074	3760	0	10030	10	1	435781355	54473	0.00	0.00	12	0.13	0.00	0.00	13758	20230612	-9.14	11770	20230817	6.20	12960	-3.55	20240307	12290	1.71	20240124	13790	-9.35	20230612	11770	6.20	20230817	0.00	N	088980	0	28074 억		56251873	N	N	2855	N	00	N
94	20240415	120630	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12490	-50	5	-0.40	6258850580	500896	60.88	12590	12590	12480	16300	8780	12540	12495.30	12.91	0	-82678	12620	12580	12550	12510	12480	12565	12495	28074	3760	0	10030	10	1	435781355	54429	0.00	0.00	12	0.11	0.00	0.00	13758	20230612	-9.22	11770	20230817	6.12	12960	-3.63	20240307	12290	1.63	20240124	13790	-9.43	20230612	11770	6.12	20230817	0.00	N	088980	0	28074 억		56251873	N	N	2855	N	00	N
95	20240415	110630	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12500	-40	5	-0.32	4930486500	394587	47.96	12590	12590	12480	16300	8780	12540	12495.29	12.91	0	-64399	12620	12580	12550	12510	12480	12565	12495	28074	3760	0	10030	10	1	435781355	54473	0.00	0.00	12	0.09	0.00	0.00	13758	20230612	-9.14	11770	20230817	6.20	12960	-3.55	20240307	12290	1.71	20240124	13790	-9.35	20230612	11770	6.20	20230817	0.00	N	088980	0	28074 억		56251873	N	N	2855	N	00	N
96	20240415	100626	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12480	-60	5	-0.48	3309608010	264789	32.18	12590	12590	12480	16300	8780	12540	12499.02	12.91	0	-39414	12620	12580	12550	12510	12480	12565	12495	28074	3760	0	10030	10	1	435781355	54386	0.00	0.00	12	0.06	0.00	0.00	13758	20230612	-9.29	11770	20230817	6.03	12960	-3.70	20240307	12290	1.55	20240124	13790	-9.50	20230612	11770	6.03	20230817	0.00	N	088980	0	28074 억		56251873	N	N	2855	N	00	N
97	20240415	090632	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12490	-50	5	-0.40	978061370	78131	9.50	12590	12590	12480	16300	8780	12540	12518.19	12.91	0	-4833	12620	12580	12550	12510	12480	12565	12495	28074	3760	0	10030	10	1	435781355	54429	0.00	0.00	12	0.02	0.00	0.00	13758	20230612	-9.22	11770	20230817	6.12	12960	-3.63	20240307	12290	1.63	20240124	13790	-9.43	20230612	11770	6.12	20230817	0.00	N	088980	0	28074 억		56251873	N	N	2855	N	00	N
98	20240412	160626	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12540	-10	5	-0.08	10310872830	822488	64.73	12560	12590	12520	16310	8790	12550	12536.15	12.92	0	-175837	12696	12622	12576	12502	12456	12600	12480	28074	3760	0	10040	10	1	435781355	54647	0.00	0.00	12	0.19	0.00	0.00	13758	20230612	-8.85	11770	20230817	6.54	12960	-3.24	20240307	12290	2.03	20240124	13790	-9.06	20230612	11770	6.54	20230817	0.00	N	088980	0	28074 억		56303684	N	N	2855	N	00	N
99	20240412	150629	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12520	-30	5	-0.24	9587749630	764776	60.19	12560	12590	12520	16310	8790	12550	12536.68	12.92	0	-182208	12696	12622	12576	12502	12456	12600	12480	28074	3760	0	10040	10	1	435781355	54560	0.00	0.00	12	0.18	0.00	0.00	13758	20230612	-9.00	11770	20230817	6.37	12960	-3.40	20240307	12290	1.87	20240124	13790	-9.21	20230612	11770	6.37	20230817	0.00	N	088980	0	28074 억		56303684	N	N	4718	N	00	N
100	20240412	140627	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12530	-20	5	-0.16	7965024200	635260	50.00	12560	12590	12520	16310	8790	12550	12538.21	12.92	0	-162515	12696	12622	12576	12502	12456	12600	12480	28074	3760	0	10040	10	1	435781355	54603	0.00	0.00	12	0.15	0.00	0.00	13758	20230612	-8.93	11770	20230817	6.46	12960	-3.32	20240307	12290	1.95	20240124	13790	-9.14	20230612	11770	6.46	20230817	0.00	N	088980	0	28074 억		56303684	N	N	4718	N	00	N
101	20240412	130621	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12540	-10	5	-0.08	6657084300	530899	41.78	12560	12590	12520	16310	8790	12550	12539.27	12.92	0	-146345	12696	12622	12576	12502	12456	12600	12480	28074	3760	0	10040	10	1	435781355	54647	0.00	0.00	12	0.12	0.00	0.00	13758	20230612	-8.85	11770	20230817	6.54	12960	-3.24	20240307	12290	2.03	20240124	13790	-9.06	20230612	11770	6.54	20230817	0.00	N	088980	0	28074 억		56303684	N	N	4718	N	00	N
102	20240412	120626	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12540	-10	5	-0.08	5526040810	440673	34.68	12560	12590	12520	16310	8790	12550	12540.00	12.92	0	-125594	12696	12622	12576	12502	12456	12600	12480	28074	3760	0	10040	10	1	435781355	54647	0.00	0.00	12	0.10	0.00	0.00	13758	20230612	-8.85	11770	20230817	6.54	12960	-3.24	20240307	12290	2.03	20240124	13790	-9.06	20230612	11770	6.54	20230817	0.00	N	088980	0	28074 억		56303684	N	N	4718	N	00	N
103	20240412	110622	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12530	-20	5	-0.16	4323785400	344790	27.14	12560	12590	12520	16310	8790	12550	12540.34	12.92	0	-100675	12696	12622	12576	12502	12456	12600	12480	28074	3760	0	10040	10	1	435781355	54603	0.00	0.00	12	0.08	0.00	0.00	13758	20230612	-8.93	11770	20230817	6.46	12960	-3.32	20240307	12290	1.95	20240124	13790	-9.14	20230612	11770	6.46	20230817	0.00	N	088980	0	28074 억		56303684	N	N	4718	N	00	N
104	20240412	100624	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12540	-10	5	-0.08	2925678310	233249	18.36	12560	12590	12520	16310	8790	12550	12543.15	12.92	0	-90265	12696	12622	12576	12502	12456	12600	12480	28074	3760	0	10040	10	1	435781355	54647	0.00	0.00	12	0.05	0.00	0.00	13758	20230612	-8.85	11770	20230817	6.54	12960	-3.24	20240307	12290	2.03	20240124	13790	-9.06	20230612	11770	6.54	20230817	0.00	N	088980	0	28074 억		56303684	N	N	4718	N	00	N
105	20240412	090623	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12590	40	2	0.32	328767030	26150	2.06	12560	12590	12560	16310	8790	12550	12572.35	12.92	0	-1625	12696	12622	12576	12502	12456	12600	12480	28074	3760	0	10040	10	1	435781355	54865	0.00	0.00	12	0.01	0.00	0.00	13758	20230612	-8.49	11770	20230817	6.97	12960	-2.85	20240307	12290	2.44	20240124	13790	-8.70	20230612	11770	6.97	20230817	0.00	N	088980	0	28074 억		56303684	N	N	4718	N	00	N
106	20240411	160619	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12550	-110	5	-0.87	15973266890	1269884	193.98	12650	12650	12530	16450	8870	12660	12578.52	12.97	0	-264883	12700	12680	12660	12640	12620	12670	12630	28074	3790	0	10120	10	1	435781355	54691	0.00	0.00	12	0.29	0.00	0.00	13758	20230612	-8.78	11770	20230817	6.63	12960	-3.16	20240307	12290	2.12	20240124	13790	-8.99	20230612	11770	6.63	20230817	0.00	N	088980	0	28074 억		56532070	N	N	4718	N	00	N
107	20240411	150626	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12540	-120	5	-0.95	15387546520	1223166	186.84	12650	12650	12530	16450	8870	12660	12580.10	12.97	0	-263262	12700	12680	12660	12640	12620	12670	12630	28074	3790	0	10120	10	1	435781355	54647	0.00	0.00	12	0.28	0.00	0.00	13758	20230612	-8.85	11770	20230817	6.54	12960	-3.24	20240307	12290	2.03	20240124	13790	-9.06	20230612	11770	6.54	20230817	0.00	N	088980	0	28074 억		56532070	N	N	9	N	00	N
108	20240411	140622	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12560	-100	5	-0.79	12174726310	967111	147.73	12650	12650	12550	16450	8870	12660	12588.76	12.97	0	-259181	12700	12680	12660	12640	12620	12670	12630	28074	3790	0	10120	10	1	435781355	54734	0.00	0.00	12	0.22	0.00	0.00	13758	20230612	-8.71	11770	20230817	6.71	12960	-3.09	20240307	12290	2.20	20240124	13790	-8.92	20230612	11770	6.71	20230817	0.00	N	088980	0	28074 억		56532070	N	N	9	N	00	N
109	20240411	130614	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12580	-80	5	-0.63	8947385240	710318	108.50	12650	12650	12570	16450	8870	12660	12596.31	12.97	0	-171116	12700	12680	12660	12640	12620	12670	12630	28074	3790	0	10120	10	1	435781355	54821	0.00	0.00	12	0.16	0.00	0.00	13758	20230612	-8.56	11770	20230817	6.88	12960	-2.93	20240307	12290	2.36	20240124	13790	-8.77	20230612	11770	6.88	20230817	0.00	N	088980	0	28074 억		56532070	N	N	9	N	00	N
110	20240411	120624	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12590	-70	5	-0.55	7423001800	589183	90.00	12650	12650	12570	16450	8870	12660	12598.81	12.97	0	-164745	12700	12680	12660	12640	12620	12670	12630	28074	3790	0	10120	10	1	435781355	54865	0.00	0.00	12	0.14	0.00	0.00	13758	20230612	-8.49	11770	20230817	6.97	12960	-2.85	20240307	12290	2.44	20240124	13790	-8.70	20230612	11770	6.97	20230817	0.00	N	088980	0	28074 억		56532070	N	N	9	N	00	N
111	20240411	110618	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12580	-80	5	-0.63	5702877660	452497	69.12	12650	12650	12570	16450	8870	12660	12603.13	12.97	0	-136597	12700	12680	12660	12640	12620	12670	12630	28074	3790	0	10120	10	1	435781355	54821	0.00	0.00	12	0.10	0.00	0.00	13758	20230612	-8.56	11770	20230817	6.88	12960	-2.93	20240307	12290	2.36	20240124	13790	-8.77	20230612	11770	6.88	20230817	0.00	N	088980	0	28074 억		56532070	N	N	9	N	00	N
112	20240411	100625	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12610	-50	5	-0.39	3639037350	288640	44.09	12650	12650	12570	16450	8870	12660	12607.53	12.97	0	-73522	12700	12680	12660	12640	12620	12670	12630	28074	3790	0	10120	10	1	435781355	54952	0.00	0.00	12	0.07	0.00	0.00	13758	20230612	-8.34	11770	20230817	7.14	12960	-2.70	20240307	12290	2.60	20240124	13790	-8.56	20230612	11770	7.14	20230817	0.00	N	088980	0	28074 억		56532070	N	N	9	N	00	N
113	20240411	090620	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12590	-70	5	-0.55	856355200	67854	10.37	12650	12650	12590	16450	8870	12660	12620.56	12.97	0	-36458	12700	12680	12660	12640	12620	12670	12630	28074	3790	0	10120	10	1	435781355	54865	0.00	0.00	12	0.02	0.00	0.00	13758	20230612	-8.49	11770	20230817	6.97	12960	-2.85	20240307	12290	2.44	20240124	13790	-8.70	20230612	11770	6.97	20230817	0.00	N	088980	0	28074 억		56532070	N	N	9	N	00	N
114	20240409	160611	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12660	0	3	0.00	8283033460	654190	101.14	12670	12680	12640	16450	8870	12660	12661.51	12.98	0	-173393	12713	12686	12653	12626	12593	12690	12630	28074	3790	0	10120	10	1	435781355	55170	0.00	0.00	12	0.15	0.00	0.00	13758	20230612	-7.98	11770	20230817	7.56	12960	-2.31	20240307	12290	3.01	20240124	13790	-8.19	20230612	11770	7.56	20230817	0.00	N	088980	0	28074 억		56556878	N	N	9	N	00	N
115	20240409	150615	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12670	10	2	0.08	7736124660	611004	94.47	12670	12680	12640	16450	8870	12660	12661.33	12.98	0	-167041	12713	12686	12653	12626	12593	12690	12630	28074	3790	0	10120	10	1	435781355	55213	0.00	0.00	12	0.14	0.00	0.00	13758	20230612	-7.91	11770	20230817	7.65	12960	-2.24	20240307	12290	3.09	20240124	13790	-8.12	20230612	11770	7.65	20230817	0.00	N	088980	0	28074 억		56556878	N	N	3	N	00	N
116	20240409	140620	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12670	10	2	0.08	6310372580	498483	77.07	12670	12680	12640	16450	8870	12660	12659.15	12.98	0	-142823	12713	12686	12653	12626	12593	12690	12630	28074	3790	0	10120	10	1	435781355	55213	0.00	0.00	12	0.11	0.00	0.00	13758	20230612	-7.91	11770	20230817	7.65	12960	-2.24	20240307	12290	3.09	20240124	13790	-8.12	20230612	11770	7.65	20230817	0.00	N	088980	0	28074 억		56556878	N	N	3	N	00	N
117	20240409	130613	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12670	10	2	0.08	5401106390	426691	65.97	12670	12680	12640	16450	8870	12660	12658.12	12.98	0	-121272	12713	12686	12653	12626	12593	12690	12630	28074	3790	0	10120	10	1	435781355	55213	0.00	0.00	12	0.10	0.00	0.00	13758	20230612	-7.91	11770	20230817	7.65	12960	-2.24	20240307	12290	3.09	20240124	13790	-8.12	20230612	11770	7.65	20230817	0.00	N	088980	0	28074 억		56556878	N	N	3	N	00	N
118	20240409	120615	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12650	-10	5	-0.08	4540820710	358746	55.47	12670	12680	12640	16450	8870	12660	12657.48	12.98	0	-99184	12713	12686	12653	12626	12593	12690	12630	28074	3790	0	10120	10	1	435781355	55126	0.00	0.00	12	0.08	0.00	0.00	13758	20230612	-8.05	11770	20230817	7.48	12960	-2.39	20240307	12290	2.93	20240124	13790	-8.27	20230612	11770	7.48	20230817	0.00	N	088980	0	28074 억		56556878	N	N	3	N	00	N
119	20240409	110615	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12660	0	3	0.00	3058049890	241682	37.37	12670	12680	12640	16450	8870	12660	12653.18	12.98	0	-67012	12713	12686	12653	12626	12593	12690	12630	28074	3790	0	10120	10	1	435781355	55170	0.00	0.00	12	0.06	0.00	0.00	13758	20230612	-7.98	11770	20230817	7.56	12960	-2.31	20240307	12290	3.01	20240124	13790	-8.19	20230612	11770	7.56	20230817	0.00	N	088980	0	28074 억		56556878	N	N	3	N	00	N
120	20240409	100610	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12660	0	3	0.00	1979210140	156443	24.19	12670	12680	12640	16450	8870	12660	12651.28	12.98	0	-41673	12713	12686	12653	12626	12593	12690	12630	28074	3790	0	10120	10	1	435781355	55170	0.00	0.00	12	0.04	0.00	0.00	13758	20230612	-7.98	11770	20230817	7.56	12960	-2.31	20240307	12290	3.01	20240124	13790	-8.19	20230612	11770	7.56	20230817	0.00	N	088980	0	28074 억		56556878	N	N	3	N	00	N
121	20240409	090621	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12650	-10	5	-0.08	176372470	13926	2.15	12670	12680	12650	16450	8870	12660	12665.24	12.98	0	-4726	12713	12686	12653	12626	12593	12690	12630	28074	3790	0	10120	10	1	435781355	55126	0.00	0.00	12	0.00	0.00	0.00	13758	20230612	-8.05	11770	20230817	7.48	12960	-2.39	20240307	12290	2.93	20240124	13790	-8.27	20230612	11770	7.48	20230817	0.00	N	088980	0	28074 억		56556878	N	N	3	N	00	N
122	20240408	160608	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12660	0	3	0.00	8178798440	646279	94.42	12660	12680	12620	16450	8870	12660	12655.21	12.97	0	-88198	12693	12676	12663	12646	12633	12670	12640	28074	3790	0	10120	10	1	435781355	55170	0.00	0.00	12	0.15	0.00	0.00	13758	20230612	-7.98	11770	20230817	7.56	12960	-2.31	20240307	12290	3.01	20240124	13790	-8.19	20230612	11770	7.56	20230817	0.00	N	088980	0	28074 억		56525266	N	N	3	N	00	N
123	20240408	150613	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12650	-10	5	-0.08	7748047240	612245	89.45	12660	12680	12620	16450	8870	12660	12655.14	12.97	0	-81045	12693	12676	12663	12646	12633	12670	12640	28074	3790	0	10120	10	1	435781355	55126	0.00	0.00	12	0.14	0.00	0.00	13758	20230612	-8.05	11770	20230817	7.48	12960	-2.39	20240307	12290	2.93	20240124	13790	-8.27	20230612	11770	7.48	20230817	0.00	N	088980	0	28074 억		56525266	N	N	7469	N	00	N
124	20240408	140615	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12670	10	2	0.08	6528204010	515930	75.38	12660	12680	12620	16450	8870	12660	12653.27	12.97	0	-70988	12693	12676	12663	12646	12633	12670	12640	28074	3790	0	10120	10	1	435781355	55213	0.00	0.00	12	0.12	0.00	0.00	13758	20230612	-7.91	11770	20230817	7.65	12960	-2.24	20240307	12290	3.09	20240124	13790	-8.12	20230612	11770	7.65	20230817	0.00	N	088980	0	28074 억		56525266	N	N	7469	N	00	N
125	20240408	130612	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12670	10	2	0.08	5698059830	450381	65.80	12660	12680	12620	16450	8870	12660	12651.64	12.97	0	-48562	12693	12676	12663	12646	12633	12670	12640	28074	3790	0	10120	10	1	435781355	55213	0.00	0.00	12	0.10	0.00	0.00	13758	20230612	-7.91	11770	20230817	7.65	12960	-2.24	20240307	12290	3.09	20240124	13790	-8.12	20230612	11770	7.65	20230817	0.00	N	088980	0	28074 억		56525266	N	N	7469	N	00	N
126	20240408	120614	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12660	0	3	0.00	4689687380	370780	54.17	12660	12670	12620	16450	8870	12660	12648.17	12.97	0	-28959	12693	12676	12663	12646	12633	12670	12640	28074	3790	0	10120	10	1	435781355	55170	0.00	0.00	12	0.09	0.00	0.00	13758	20230612	-7.98	11770	20230817	7.56	12960	-2.31	20240307	12290	3.01	20240124	13790	-8.19	20230612	11770	7.56	20230817	0.00	N	088980	0	28074 억		56525266	N	N	7469	N	00	N
127	20240408	110616	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12670	10	2	0.08	3434198160	271590	39.68	12660	12670	12620	16450	8870	12660	12644.79	12.97	0	-32973	12693	12676	12663	12646	12633	12670	12640	28074	3790	0	10120	10	1	435781355	55213	0.00	0.00	12	0.06	0.00	0.00	13758	20230612	-7.91	11770	20230817	7.65	12960	-2.24	20240307	12290	3.09	20240124	13790	-8.12	20230612	11770	7.65	20230817	0.00	N	088980	0	28074 억		56525266	N	N	7469	N	00	N
128	20240408	100608	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12660	0	3	0.00	2349964190	185919	27.16	12660	12660	12620	16450	8870	12660	12639.72	12.97	0	-14817	12693	12676	12663	12646	12633	12670	12640	28074	3790	0	10120	10	1	435781355	55170	0.00	0.00	12	0.04	0.00	0.00	13758	20230612	-7.98	11770	20230817	7.56	12960	-2.31	20240307	12290	3.01	20240124	13790	-8.19	20230612	11770	7.56	20230817	0.00	N	088980	0	28074 억		56525266	N	N	7469	N	00	N
129	20240408	090614	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12650	-10	5	-0.08	615470680	48681	7.11	12660	12660	12620	16450	8870	12660	12642.93	12.97	0	6966	12693	12676	12663	12646	12633	12670	12640	28074	3790	0	10120	10	1	435781355	55126	0.00	0.00	12	0.01	0.00	0.00	13758	20230612	-8.05	11770	20230817	7.48	12960	-2.39	20240307	12290	2.93	20240124	13790	-8.27	20230612	11770	7.48	20230817	0.00	N	088980	0	28074 억		56525266	N	N	7469	N	00	N
130	20240405	160614	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12660	-30	5	-0.24	8653393830	683365	132.66	12670	12680	12650	16490	8890	12690	12662.92	12.97	0	-71472	12743	12716	12693	12666	12643	12705	12655	28074	3800	0	10150	10	1	435781355	55170	0.00	0.00	12	0.16	0.00	0.00	13758	20230612	-7.98	11770	20230817	7.56	12960	-2.31	20240307	12290	3.01	20240124	13790	-8.19	20230612	11770	7.56	20230817	0.00	N	088980	0	28074 억		56531635	N	N	7469	N	00	N
131	20240405	150610	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12670	-20	5	-0.16	8223481690	649413	126.07	12670	12680	12650	16490	8890	12690	12662.95	12.97	0	-69706	12743	12716	12693	12666	12643	12705	12655	28074	3800	0	10150	10	1	435781355	55213	0.00	0.00	12	0.15	0.00	0.00	13758	20230612	-7.91	11770	20230817	7.65	12960	-2.24	20240307	12290	3.09	20240124	13790	-8.12	20230612	11770	7.65	20230817	0.00	N	088980	0	28074 억		56531635	N	N	116	N	00	N
132	20240405	140610	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12670	-20	5	-0.16	6878158000	543199	105.45	12670	12680	12650	16490	8890	12690	12662.32	12.97	0	-66846	12743	12716	12693	12666	12643	12705	12655	28074	3800	0	10150	10	1	435781355	55213	0.00	0.00	12	0.12	0.00	0.00	13758	20230612	-7.91	11770	20230817	7.65	12960	-2.24	20240307	12290	3.09	20240124	13790	-8.12	20230612	11770	7.65	20230817	0.00	N	088980	0	28074 억		56531635	N	N	116	N	00	N
133	20240405	130608	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12660	-30	5	-0.24	5677216920	448388	87.04	12670	12680	12650	16490	8890	12690	12661.39	12.97	0	-61052	12743	12716	12693	12666	12643	12705	12655	28074	3800	0	10150	10	1	435781355	55170	0.00	0.00	12	0.10	0.00	0.00	13758	20230612	-7.98	11770	20230817	7.56	12960	-2.31	20240307	12290	3.01	20240124	13790	-8.19	20230612	11770	7.56	20230817	0.00	N	088980	0	28074 억		56531635	N	N	116	N	00	N
134	20240405	120609	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12660	-30	5	-0.24	4759122470	375881	72.97	12670	12680	12650	16490	8890	12690	12661.25	12.97	0	-54444	12743	12716	12693	12666	12643	12705	12655	28074	3800	0	10150	10	1	435781355	55170	0.00	0.00	12	0.09	0.00	0.00	13758	20230612	-7.98	11770	20230817	7.56	12960	-2.31	20240307	12290	3.01	20240124	13790	-8.19	20230612	11770	7.56	20230817	0.00	N	088980	0	28074 억		56531635	N	N	116	N	00	N
135	20240405	110614	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12670	-20	5	-0.16	3796213540	299788	58.20	12670	12680	12650	16490	8890	12690	12662.99	12.97	0	-33232	12743	12716	12693	12666	12643	12705	12655	28074	3800	0	10150	10	1	435781355	55213	0.00	0.00	12	0.07	0.00	0.00	13758	20230612	-7.91	11770	20230817	7.65	12960	-2.24	20240307	12290	3.09	20240124	13790	-8.12	20230612	11770	7.65	20230817	0.00	N	088980	0	28074 억		56531635	N	N	116	N	00	N
136	20240405	100524	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12670	-20	5	-0.16	1840560550	145306	28.21	12670	12680	12660	16490	8890	12690	12666.79	12.97	0	-22627	12743	12716	12693	12666	12643	12705	12655	28074	3800	0	10150	10	1	435781355	55213	0.00	0.00	12	0.03	0.00	0.00	13758	20230612	-7.91	11770	20230817	7.65	12960	-2.24	20240307	12290	3.09	20240124	13790	-8.12	20230612	11770	7.65	20230817	0.00	N	088980	0	28074 억		56531635	N	N	116	N	00	N
137	20240405	090603	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12670	-20	5	-0.16	319021330	25190	4.89	12670	12680	12660	16490	8890	12690	12664.60	12.97	0	-7173	12743	12716	12693	12666	12643	12705	12655	28074	3800	0	10150	10	1	435781355	55213	0.00	0.00	12	0.01	0.00	0.00	13758	20230612	-7.91	11770	20230817	7.65	12960	-2.24	20240307	12290	3.09	20240124	13790	-8.12	20230612	11770	7.65	20230817	0.00	N	088980	0	28074 억		56531635	N	N	116	N	00	N
138	20240404	160603	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12690	-10	5	-0.08	6533697700	514901	64.74	12710	12720	12670	16510	8890	12700	12689.23	13.00	0	-81434	12786	12742	12716	12672	12646	12730	12660	28074	3810	0	10160	10	1	435781355	55301	0.00	0.00	12	0.12	0.00	0.00	13758	20230612	-7.76	11770	20230817	7.82	12960	-2.08	20240307	12290	3.25	20240124	13790	-7.98	20230612	11770	7.82	20230817	0.00	N	088980	0	28074 억		56650266	N	N	116	N	00	N
139	20240404	150600	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12690	-10	5	-0.08	6040397480	476024	59.85	12710	12720	12670	16510	8890	12700	12689.27	13.00	0	-78865	12786	12742	12716	12672	12646	12730	12660	28074	3810	0	10160	10	1	435781355	55301	0.00	0.00	12	0.11	0.00	0.00	13758	20230612	-7.76	11770	20230817	7.82	12960	-2.08	20240307	12290	3.25	20240124	13790	-7.98	20230612	11770	7.82	20230817	0.00	N	088980	0	28074 억		56650266	N	N	2211	N	00	N
140	20240404	140602	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12690	-10	5	-0.08	5010068920	394836	49.64	12710	12720	12670	16510	8890	12700	12688.99	13.00	0	-68209	12786	12742	12716	12672	12646	12730	12660	28074	3810	0	10160	10	1	435781355	55301	0.00	0.00	12	0.09	0.00	0.00	13758	20230612	-7.76	11770	20230817	7.82	12960	-2.08	20240307	12290	3.25	20240124	13790	-7.98	20230612	11770	7.82	20230817	0.00	N	088980	0	28074 억		56650266	N	N	2211	N	00	N
141	20240404	130555	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12680	-20	5	-0.16	4271627320	336606	42.32	12710	12720	12670	16510	8890	12700	12690.29	13.00	0	-63524	12786	12742	12716	12672	12646	12730	12660	28074	3810	0	10160	10	1	435781355	55257	0.00	0.00	12	0.08	0.00	0.00	13758	20230612	-7.84	11770	20230817	7.73	12960	-2.16	20240307	12290	3.17	20240124	13790	-8.05	20230612	11770	7.73	20230817	0.00	N	088980	0	28074 억		56650266	N	N	2211	N	00	N
142	20240404	120559	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12680	-20	5	-0.16	3373771090	265808	33.42	12710	12720	12680	16510	8890	12700	12692.51	13.00	0	-51832	12786	12742	12716	12672	12646	12730	12660	28074	3810	0	10160	10	1	435781355	55257	0.00	0.00	12	0.06	0.00	0.00	13758	20230612	-7.84	11770	20230817	7.73	12960	-2.16	20240307	12290	3.17	20240124	13790	-8.05	20230612	11770	7.73	20230817	0.00	N	088980	0	28074 억		56650266	N	N	2211	N	00	N
143	20240404	110601	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12690	-10	5	-0.08	2403968990	189358	23.81	12710	12720	12680	16510	8890	12700	12695.37	13.00	0	-40759	12786	12742	12716	12672	12646	12730	12660	28074	3810	0	10160	10	1	435781355	55301	0.00	0.00	12	0.04	0.00	0.00	13758	20230612	-7.76	11770	20230817	7.82	12960	-2.08	20240307	12290	3.25	20240124	13790	-7.98	20230612	11770	7.82	20230817	0.00	N	088980	0	28074 억		56650266	N	N	2211	N	00	N
144	20240404	100601	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12690	-10	5	-0.08	1352771410	106540	13.40	12710	12720	12690	16510	8890	12700	12697.31	13.00	0	-5558	12786	12742	12716	12672	12646	12730	12660	28074	3810	0	10160	10	1	435781355	55301	0.00	0.00	12	0.02	0.00	0.00	13758	20230612	-7.76	11770	20230817	7.82	12960	-2.08	20240307	12290	3.25	20240124	13790	-7.98	20230612	11770	7.82	20230817	0.00	N	088980	0	28074 억		56650266	N	N	2211	N	00	N
145	20240404	090601	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12710	10	2	0.08	278674410	21932	2.76	12710	12720	12700	16510	8890	12700	12706.29	13.00	0	-1696	12786	12742	12716	12672	12646	12730	12660	28074	3810	0	10160	10	1	435781355	55388	0.00	0.00	12	0.01	0.00	0.00	13758	20230612	-7.62	11770	20230817	7.99	12960	-1.93	20240307	12290	3.42	20240124	13790	-7.83	20230612	11770	7.99	20230817	0.00	N	088980	0	28074 억		56650266	N	N	2211	N	00	N
146	20240403	160600	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12700	-60	5	-0.47	10072665900	792928	112.21	12760	12760	12690	16580	8940	12760	12703.13	13.03	0	-115019	12846	12802	12776	12732	12706	12790	12720	28074	3820	0	10200	10	1	435781355	55344	0.00	0.00	12	0.18	0.00	0.00	13758	20230612	-7.69	11770	20230817	7.90	12960	-2.01	20240307	12290	3.34	20240124	13790	-7.90	20230612	11770	7.90	20230817	0.00	N	088980	0	28074 억		56768021	N	N	2129	N	00	N
147	20240403	150559	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12700	-60	5	-0.47	9570180450	753351	106.61	12760	12760	12690	16580	8940	12760	12703.48	13.03	0	-107605	12846	12802	12776	12732	12706	12790	12720	28074	3820	0	10200	10	1	435781355	55344	0.00	0.00	12	0.17	0.00	0.00	13758	20230612	-7.69	11770	20230817	7.90	12960	-2.01	20240307	12290	3.34	20240124	13790	-7.90	20230612	11770	7.90	20230817	0.00	N	088980	0	28074 억		56768021	N	N	425	N	00	N
148	20240403	140555	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12690	-70	5	-0.55	8693370090	684287	96.83	12760	12760	12690	16580	8940	12760	12704.27	13.03	0	-93396	12846	12802	12776	12732	12706	12790	12720	28074	3820	0	10200	10	1	435781355	55301	0.00	0.00	12	0.16	0.00	0.00	13758	20230612	-7.76	11770	20230817	7.82	12960	-2.08	20240307	12290	3.25	20240124	13790	-7.98	20230612	11770	7.82	20230817	0.00	N	088980	0	28074 억		56768021	N	N	425	N	00	N
149	20240403	130555	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12690	-70	5	-0.55	7470631990	588002	83.21	12760	12760	12690	16580	8940	12760	12705.11	13.03	0	-80493	12846	12802	12776	12732	12706	12790	12720	28074	3820	0	10200	10	1	435781355	55301	0.00	0.00	12	0.13	0.00	0.00	13758	20230612	-7.76	11770	20230817	7.82	12960	-2.08	20240307	12290	3.25	20240124	13790	-7.98	20230612	11770	7.82	20230817	0.00	N	088980	0	28074 억		56768021	N	N	425	N	00	N
150	20240403	120554	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12690	-70	5	-0.55	6157409920	484579	68.57	12760	12760	12690	16580	8940	12760	12706.72	13.03	0	-69461	12846	12802	12776	12732	12706	12790	12720	28074	3820	0	10200	10	1	435781355	55301	0.00	0.00	12	0.11	0.00	0.00	13758	20230612	-7.76	11770	20230817	7.82	12960	-2.08	20240307	12290	3.25	20240124	13790	-7.98	20230612	11770	7.82	20230817	0.00	N	088980	0	28074 억		56768021	N	N	425	N	00	N
151	20240403	110556	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12700	-60	5	-0.47	3958170020	311365	44.06	12760	12760	12700	16580	8940	12760	12712.32	13.03	0	-75069	12846	12802	12776	12732	12706	12790	12720	28074	3820	0	10200	10	1	435781355	55344	0.00	0.00	12	0.07	0.00	0.00	13758	20230612	-7.69	11770	20230817	7.90	12960	-2.01	20240307	12290	3.34	20240124	13790	-7.90	20230612	11770	7.90	20230817	0.00	N	088980	0	28074 억		56768021	N	N	425	N	00	N
152	20240403	100557	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12720	-40	5	-0.31	2665601600	209637	29.67	12760	12760	12700	16580	8940	12760	12715.32	13.03	0	-51273	12846	12802	12776	12732	12706	12790	12720	28074	3820	0	10200	10	1	435781355	55431	0.00	0.00	12	0.05	0.00	0.00	13758	20230612	-7.54	11770	20230817	8.07	12960	-1.85	20240307	12290	3.50	20240124	13790	-7.76	20230612	11770	8.07	20230817	0.00	N	088980	0	28074 억		56768021	N	N	425	N	00	N
153	20240403	090557	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12740	-20	5	-0.16	224036750	17579	2.49	12760	12760	12730	16580	8940	12760	12744.57	13.03	0	-4608	12846	12802	12776	12732	12706	12790	12720	28074	3820	0	10200	10	1	435781355	55519	0.00	0.00	12	0.00	0.00	0.00	13758	20230612	-7.40	11770	20230817	8.24	12960	-1.70	20240307	12290	3.66	20240124	13790	-7.61	20230612	11770	8.24	20230817	0.00	N	088980	0	28074 억		56768021	N	N	425	N	00	N
154	20240402	160546	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12760	-40	5	-0.31	9014973930	706206	113.22	12810	12820	12750	16640	8960	12800	12765.36	13.06	0	-172163	12860	12830	12800	12770	12740	12830	12770	28074	3840	0	10240	10	1	435781355	55606	0.00	0.00	12	0.16	0.00	0.00	13758	20230612	-7.25	11770	20230817	8.41	12960	-1.54	20240307	12290	3.82	20240124	13790	-7.47	20230612	11770	8.41	20230817	0.00	N	088980	0	28074 억		56910636	N	N	425	N	00	N
155	20240402	150554	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12750	-50	5	-0.39	8417162680	659340	105.71	12810	12820	12750	16640	8960	12800	12766.04	13.06	0	-154601	12860	12830	12800	12770	12740	12830	12770	28074	3840	0	10240	10	1	435781355	55562	0.00	0.00	12	0.15	0.00	0.00	13758	20230612	-7.33	11770	20230817	8.33	12960	-1.62	20240307	12290	3.74	20240124	13790	-7.54	20230612	11770	8.33	20230817	0.00	N	088980	0	28074 억		56910636	N	N	0	N	00	N
156	20240402	140555	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12760	-40	5	-0.31	7330957710	574190	92.06	12810	12820	12750	16640	8960	12800	12767.48	13.06	0	-126470	12860	12830	12800	12770	12740	12830	12770	28074	3840	0	10240	10	1	435781355	55606	0.00	0.00	12	0.13	0.00	0.00	13758	20230612	-7.25	11770	20230817	8.41	12960	-1.54	20240307	12290	3.82	20240124	13790	-7.47	20230612	11770	8.41	20230817	0.00	N	088980	0	28074 억		56910636	N	N	0	N	00	N
157	20240402	130546	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12760	-40	5	-0.31	5766833200	451529	72.39	12810	12820	12750	16640	8960	12800	12771.79	13.06	0	-78331	12860	12830	12800	12770	12740	12830	12770	28074	3840	0	10240	10	1	435781355	55606	0.00	0.00	12	0.10	0.00	0.00	13758	20230612	-7.25	11770	20230817	8.41	12960	-1.54	20240307	12290	3.82	20240124	13790	-7.47	20230612	11770	8.41	20230817	0.00	N	088980	0	28074 억		56910636	N	N	0	N	00	N
158	20240402	120543	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12760	-40	5	-0.31	4507338910	352795	56.56	12810	12820	12750	16640	8960	12800	12776.09	13.06	0	-59698	12860	12830	12800	12770	12740	12830	12770	28074	3840	0	10240	10	1	435781355	55606	0.00	0.00	12	0.08	0.00	0.00	13758	20230612	-7.25	11770	20230817	8.41	12960	-1.54	20240307	12290	3.82	20240124	13790	-7.47	20230612	11770	8.41	20230817	0.00	N	088980	0	28074 억		56910636	N	N	0	N	00	N
159	20240402	110548	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12760	-40	5	-0.31	3417402100	267403	42.87	12810	12820	12750	16640	8960	12800	12779.97	13.06	0	-44482	12860	12830	12800	12770	12740	12830	12770	28074	3840	0	10240	10	1	435781355	55606	0.00	0.00	12	0.06	0.00	0.00	13758	20230612	-7.25	11770	20230817	8.41	12960	-1.54	20240307	12290	3.82	20240124	13790	-7.47	20230612	11770	8.41	20230817	0.00	N	088980	0	28074 억		56910636	N	N	0	N	00	N
160	20240402	100549	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12790	-10	5	-0.08	1563340880	122182	19.59	12810	12820	12780	16640	8960	12800	12795.18	13.06	0	-19374	12860	12830	12800	12770	12740	12830	12770	28074	3840	0	10240	10	1	435781355	55736	0.00	0.00	12	0.03	0.00	0.00	13758	20230612	-7.04	11770	20230817	8.67	12960	-1.31	20240307	12290	4.07	20240124	13790	-7.25	20230612	11770	8.67	20230817	0.00	N	088980	0	28074 억		56910636	N	N	0	N	00	N
161	20240402	090549	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12810	10	2	0.08	106943150	8351	1.34	12810	12820	12800	16640	8960	12800	12806.03	13.06	0	-989	12860	12830	12800	12770	12740	12830	12770	28074	3840	0	10240	10	1	435781355	55824	0.00	0.00	12	0.00	0.00	0.00	13758	20230612	-6.89	11770	20230817	8.84	12960	-1.16	20240307	12290	4.23	20240124	13790	-7.11	20230612	11770	8.84	20230817	0.00	N	088980	0	28074 억		56910636	N	N	0	N	00	N
162	20240401	160546	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12800	0	3	0.00	7971412180	623267	98.74	12800	12830	12770	16640	8960	12800	12789.72	13.07	0	-52143	12860	12830	12810	12780	12760	12820	12770	28074	3840	0	10240	10	1	435781355	55780	0.00	0.00	12	0.14	0.00	0.00	13758	20230612	-6.96	11770	20230817	8.75	12960	-1.23	20240307	12290	4.15	20240124	13790	-7.18	20230612	11770	8.75	20230817	0.00	N	088980	0	28074 억		56958730	N	N	0	N	00	N
163	20240401	150548	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12790	-10	5	-0.08	7559071620	591033	93.64	12800	12830	12770	16640	8960	12800	12789.59	13.07	0	-57033	12860	12830	12810	12780	12760	12820	12770	28074	3840	0	10240	10	1	435781355	55736	0.00	0.00	12	0.14	0.00	0.00	13758	20230612	-7.04	11770	20230817	8.67	12960	-1.31	20240307	12290	4.07	20240124	13790	-7.25	20230612	11770	8.67	20230817	0.00	N	088980	0	28074 억		56958730	N	N	0	N	00	N
164	20240401	140544	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12790	-10	5	-0.08	6290326660	491749	77.91	12800	12830	12780	16640	8960	12800	12791.74	13.07	0	-52411	12860	12830	12810	12780	12760	12820	12770	28074	3840	0	10240	10	1	435781355	55736	0.00	0.00	12	0.11	0.00	0.00	13758	20230612	-7.04	11770	20230817	8.67	12960	-1.31	20240307	12290	4.07	20240124	13790	-7.25	20230612	11770	8.67	20230817	0.00	N	088980	0	28074 억		56958730	N	N	0	N	00	N
165	20240401	130542	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12790	-10	5	-0.08	5162622830	403538	63.93	12800	12830	12780	16640	8960	12800	12793.40	13.07	0	-44580	12860	12830	12810	12780	12760	12820	12770	28074	3840	0	10240	10	1	435781355	55736	0.00	0.00	12	0.09	0.00	0.00	13758	20230612	-7.04	11770	20230817	8.67	12960	-1.31	20240307	12290	4.07	20240124	13790	-7.25	20230612	11770	8.67	20230817	0.00	N	088980	0	28074 억		56958730	N	N	0	N	00	N
166	20240401	120548	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12790	-10	5	-0.08	4071493140	318188	50.41	12800	12830	12780	16640	8960	12800	12795.87	13.07	0	-31876	12860	12830	12810	12780	12760	12820	12770	28074	3840	0	10240	10	1	435781355	55736	0.00	0.00	12	0.07	0.00	0.00	13758	20230612	-7.04	11770	20230817	8.67	12960	-1.31	20240307	12290	4.07	20240124	13790	-7.25	20230612	11770	8.67	20230817	0.00	N	088980	0	28074 억		56958730	N	N	0	N	00	N
167	20240401	110546	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12800	0	3	0.00	3246221950	253633	40.18	12800	12830	12790	16640	8960	12800	12798.89	13.07	0	-21788	12860	12830	12810	12780	12760	12820	12770	28074	3840	0	10240	10	1	435781355	55780	0.00	0.00	12	0.06	0.00	0.00	13758	20230612	-6.96	11770	20230817	8.75	12960	-1.23	20240307	12290	4.15	20240124	13790	-7.18	20230612	11770	8.75	20230817	0.00	N	088980	0	28074 억		56958730	N	N	0	N	00	N
168	20240401	100543	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12800	0	3	0.00	1935940240	151211	23.96	12800	12830	12790	16640	8960	12800	12802.91	13.07	0	-5040	12860	12830	12810	12780	12760	12820	12770	28074	3840	0	10240	10	1	435781355	55780	0.00	0.00	12	0.03	0.00	0.00	13758	20230612	-6.96	11770	20230817	8.75	12960	-1.23	20240307	12290	4.15	20240124	13790	-7.18	20230612	11770	8.75	20230817	0.00	N	088980	0	28074 억		56958730	N	N	0	N	00	N
169	20240401	090544	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12810	10	2	0.08	335188130	26156	4.14	12800	12830	12800	16640	8960	12800	12814.96	13.07	0	13663	12860	12830	12810	12780	12760	12820	12770	28074	3840	0	10240	10	1	435781355	55824	0.00	0.00	12	0.01	0.00	0.00	13758	20230612	-6.89	11770	20230817	8.84	12960	-1.16	20240307	12290	4.23	20240124	13790	-7.11	20230612	11770	8.84	20230817	0.00	N	088980	0	28074 억		56958730	N	N	0	N	00	N