KissMeData/088980/price/prices-20231201.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	20231229	160749	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12440	250	2	2.05	18100076800	1465186	43.85	12170	12440	12170	15840	8540	12190	12353.33	13.41	260099	219257	12336	12262	12226	12152	12116	12245	12135	28074	3650	0	9500	10	1	435781355	54211	0.00	0.00	12	0.34	0.00	0.00	13758	20230612	-9.58	10974	20221229	13.36	13758	-9.58	20230612	10974	13.36	20230102	13790	-9.79	20230612	11000	13.09	20221229	0.00	N	088980	0	28074 억		58419621	N	N	112	N	00	N
3	20231229	150744	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12440	250	2	2.05	18100076800	1465186	43.85	12170	12440	12170	15840	8540	12190	12353.33	13.41	260099	219257	12336	12262	12226	12152	12116	12245	12135	28074	3650	0	9500	10	1	435781355	54211	0.00	0.00	12	0.34	0.00	0.00	13758	20230612	-9.58	10974	20221229	13.36	13758	-9.58	20230612	10974	13.36	20230102	13790	-9.79	20230612	11000	13.09	20221229	0.00	N	088980	0	28074 억		58419621	N	N	112	N	00	N
4	20231229	140744	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12440	250	2	2.05	18100076800	1465186	43.85	12170	12440	12170	15840	8540	12190	12353.33	13.41	260099	219257	12336	12262	12226	12152	12116	12245	12135	28074	3650	0	9500	10	1	435781355	54211	0.00	0.00	12	0.34	0.00	0.00	13758	20230612	-9.58	10974	20221229	13.36	13758	-9.58	20230612	10974	13.36	20230102	13790	-9.79	20230612	11000	13.09	20221229	0.00	N	088980	0	28074 억		58419621	N	N	112	N	00	N
5	20231229	130744	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12440	250	2	2.05	18100076800	1465186	43.85	12170	12440	12170	15840	8540	12190	12353.33	13.41	260099	219257	12336	12262	12226	12152	12116	12245	12135	28074	3650	0	9500	10	1	435781355	54211	0.00	0.00	12	0.34	0.00	0.00	13758	20230612	-9.58	10974	20221229	13.36	13758	-9.58	20230612	10974	13.36	20230102	13790	-9.79	20230612	11000	13.09	20221229	0.00	N	088980	0	28074 억		58419621	N	N	112	N	00	N
6	20231229	120746	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12440	250	2	2.05	18100076800	1465186	43.85	12170	12440	12170	15840	8540	12190	12353.33	13.41	260099	219257	12336	12262	12226	12152	12116	12245	12135	28074	3650	0	9500	10	1	435781355	54211	0.00	0.00	12	0.34	0.00	0.00	13758	20230612	-9.58	10974	20221229	13.36	13758	-9.58	20230612	10974	13.36	20230102	13790	-9.79	20230612	11000	13.09	20221229	0.00	N	088980	0	28074 억		58419621	N	N	112	N	00	N
7	20231229	110713	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12440	250	2	2.05	18100076800	1465186	43.85	12170	12440	12170	15840	8540	12190	12353.33	13.41	260099	219257	12336	12262	12226	12152	12116	12245	12135	28074	3650	0	9500	10	1	435781355	54211	0.00	0.00	12	0.34	0.00	0.00	13758	20230612	-9.58	10974	20221229	13.36	13758	-9.58	20230612	10974	13.36	20230102	13790	-9.79	20230612	11000	13.09	20221229	0.00	N	088980	0	28074 억		58419621	N	N	112	N	00	N
8	20231229	100719	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12440	250	2	2.05	18100076800	1465186	43.85	12170	12440	12170	15840	8540	12190	12353.33	13.41	260099	219257	12336	12262	12226	12152	12116	12245	12135	28074	3650	0	9500	10	1	435781355	54211	0.00	0.00	12	0.34	0.00	0.00	13758	20230612	-9.58	10974	20221229	13.36	13758	-9.58	20230612	10974	13.36	20230102	13790	-9.79	20230612	11000	13.09	20221229	0.00	N	088980	0	28074 억		58419621	N	N	112	N	00	N
9	20231229	090720	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12440	250	2	2.05	18100076800	1465186	43.85	12170	12440	12170	15840	8540	12190	12353.33	13.41	260099	219257	12336	12262	12226	12152	12116	12245	12135	28074	3650	0	9500	10	1	435781355	54211	0.00	0.00	12	0.34	0.00	0.00	13758	20230612	-9.58	10974	20221229	13.36	13758	-9.58	20230612	10974	13.36	20230102	13790	-9.79	20230612	11000	13.09	20221229	0.00	N	088980	0	28074 억		58419621	N	N	112	N	00	N
10	20231228	160712	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12440	250	2	2.05	18082848590	1463800	43.81	12170	12440	12170	15840	8540	12190	12353.33	13.35	0	219257	12336	12262	12226	12152	12116	12245	12135	28074	3650	0	9500	10	1	435781355	54211	0.00	0.00	12	0.34	0.00	0.00	13758	20230612	-9.58	10974	20221229	13.36	13758	-9.58	20230612	10974	13.36	20230102	13790	-9.79	20230612	11000	13.09	20221229	0.00	N	088980	0	28074 억		58159522	N	N	112	N	00	N
11	20231228	150718	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12420	230	2	1.89	16766858560	1357931	40.64	12170	12430	12170	15840	8540	12190	12347.36	13.35	0	187602	12336	12262	12226	12152	12116	12245	12135	28074	3650	0	9500	10	1	435781355	54124	0.00	0.00	12	0.31	0.00	0.00	13758	20230612	-9.73	10974	20221229	13.18	13758	-9.73	20230612	10974	13.18	20230102	13790	-9.93	20230612	11000	12.91	20221229	0.00	N	088980	0	28074 억		58159522	N	N	107	N	00	N
12	20231228	140710	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12400	210	2	1.72	14065468730	1140155	34.12	12170	12430	12170	15840	8540	12190	12336.45	13.35	0	169257	12336	12262	12226	12152	12116	12245	12135	28074	3650	0	9500	10	1	435781355	54037	0.00	0.00	12	0.26	0.00	0.00	13758	20230612	-9.87	10974	20221229	12.99	13758	-9.87	20230612	10974	12.99	20230102	13790	-10.08	20230612	11000	12.73	20221229	0.00	N	088980	0	28074 억		58159522	N	N	107	N	00	N
13	20231228	130711	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12400	210	2	1.72	12094876210	981298	29.37	12170	12430	12170	15840	8540	12190	12325.39	13.35	0	136310	12336	12262	12226	12152	12116	12245	12135	28074	3650	0	9500	10	1	435781355	54037	0.00	0.00	12	0.23	0.00	0.00	13758	20230612	-9.87	10974	20221229	12.99	13758	-9.87	20230612	10974	12.99	20230102	13790	-10.08	20230612	11000	12.73	20221229	0.00	N	088980	0	28074 억		58159522	N	N	107	N	00	N
14	20231228	120714	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12390	200	2	1.64	10434603110	847369	25.36	12170	12430	12170	15840	8540	12190	12314.12	13.35	0	130250	12336	12262	12226	12152	12116	12245	12135	28074	3650	0	9500	10	1	435781355	53993	0.00	0.00	12	0.19	0.00	0.00	13758	20230612	-9.94	10974	20221229	12.90	13758	-9.94	20230612	10974	12.90	20230102	13790	-10.15	20230612	11000	12.64	20221229	0.00	N	088980	0	28074 억		58159522	N	N	107	N	00	N
15	20231228	110715	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12380	190	2	1.56	8125552560	661118	19.79	12170	12380	12170	15840	8540	12190	12290.63	13.35	0	109397	12336	12262	12226	12152	12116	12245	12135	28074	3650	0	9500	10	1	435781355	53950	0.00	0.00	12	0.15	0.00	0.00	13758	20230612	-10.02	10974	20221229	12.81	13758	-10.02	20230612	10974	12.81	20230102	13790	-10.22	20230612	11000	12.55	20221229	0.00	N	088980	0	28074 억		58159522	N	N	107	N	00	N
16	20231228	100711	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12340	150	2	1.23	4833471090	394167	11.80	12170	12340	12170	15840	8540	12190	12262.50	13.35	0	22840	12336	12262	12226	12152	12116	12245	12135	28074	3650	0	9500	10	1	435781355	53775	0.00	0.00	12	0.09	0.00	0.00	13758	20230612	-10.31	10974	20221229	12.45	13758	-10.31	20230612	10974	12.45	20230102	13790	-10.51	20230612	11000	12.18	20221229	0.00	N	088980	0	28074 억		58159522	N	N	107	N	00	N
17	20231228	090712	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12190	0	3	0.00	761257760	62510	1.87	12170	12210	12170	15840	8540	12190	12178.17	13.35	0	-6932	12336	12262	12226	12152	12116	12245	12135	28074	3650	0	9500	10	1	435781355	53122	0.00	0.00	12	0.01	0.00	0.00	13758	20230612	-11.40	10974	20221229	11.08	13758	-11.40	20230612	10974	11.08	20230102	13790	-11.60	20230612	11000	10.82	20221229	0.00	N	088980	0	28074 억		58159522	N	N	107	N	00	N
18	20231227	160706	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12190	-390	5	-3.10	40827952910	3339475	135.98	12250	12300	12190	16350	8810	12580	12225.88	13.22	0	-860791	12613	12596	12583	12566	12553	12590	12560	28074	3770	0	9810	10	1	435781355	53122	0.00	0.00	12	0.77	0.00	0.00	13758	20230612	-11.40	10974	20221229	11.08	13758	-11.40	20230612	10974	11.08	20230102	13790	-11.60	20230612	11000	10.82	20221229	0.00	N	088980	0	28074 억		57616220	N	N	107	N	00	N
19	20231227	150716	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12210	-370	5	-2.94	38611925020	3157794	128.58	12250	12300	12190	16350	8810	12580	12227.50	13.22	0	-822055	12613	12596	12583	12566	12553	12590	12560	28074	3770	0	9810	10	1	435781355	53209	0.00	0.00	12	0.72	0.00	0.00	13758	20230612	-11.25	10974	20221229	11.26	13758	-11.25	20230612	10974	11.26	20230102	13790	-11.46	20230612	11000	11.00	20221229	0.00	N	088980	0	28074 억		57616220	N	N	0	N	00	N
20	20231227	140713	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12210	-370	5	-2.94	34846574620	2849344	116.02	12250	12300	12190	16350	8810	12580	12229.68	13.22	0	-715203	12613	12596	12583	12566	12553	12590	12560	28074	3770	0	9810	10	1	435781355	53209	0.00	0.00	12	0.65	0.00	0.00	13758	20230612	-11.25	10974	20221229	11.26	13758	-11.25	20230612	10974	11.26	20230102	13790	-11.46	20230612	11000	11.00	20221229	0.00	N	088980	0	28074 억		57616220	N	N	0	N	00	N
21	20231227	130707	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12220	-360	5	-2.86	31627063980	2585638	105.29	12250	12300	12190	16350	8810	12580	12231.82	13.22	0	-654041	12613	12596	12583	12566	12553	12590	12560	28074	3770	0	9810	10	1	435781355	53252	0.00	0.00	12	0.59	0.00	0.00	13758	20230612	-11.18	10974	20221229	11.35	13758	-11.18	20230612	10974	11.35	20230102	13790	-11.39	20230612	11000	11.09	20221229	0.00	N	088980	0	28074 억		57616220	N	N	0	N	00	N
22	20231227	120709	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12200	-380	5	-3.02	27839106730	2275323	92.65	12250	12300	12190	16350	8810	12580	12235.23	13.22	0	-565658	12613	12596	12583	12566	12553	12590	12560	28074	3770	0	9810	10	1	435781355	53165	0.00	0.00	12	0.52	0.00	0.00	13758	20230612	-11.32	10974	20221229	11.17	13758	-11.32	20230612	10974	11.17	20230102	13790	-11.53	20230612	11000	10.91	20221229	0.00	N	088980	0	28074 억		57616220	N	N	0	N	00	N
23	20231227	110713	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12200	-380	5	-3.02	23555293510	1924066	78.35	12250	12300	12190	16350	8810	12580	12242.46	13.22	0	-470274	12613	12596	12583	12566	12553	12590	12560	28074	3770	0	9810	10	1	435781355	53165	0.00	0.00	12	0.44	0.00	0.00	13758	20230612	-11.32	10974	20221229	11.17	13758	-11.32	20230612	10974	11.17	20230102	13790	-11.53	20230612	11000	10.91	20221229	0.00	N	088980	0	28074 억		57616220	N	N	0	N	00	N
24	20231227	100712	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12240	-340	5	-2.70	15604973110	1272985	51.84	12250	12300	12220	16350	8810	12580	12258.57	13.22	0	-129705	12613	12596	12583	12566	12553	12590	12560	28074	3770	0	9810	10	1	435781355	53340	0.00	0.00	12	0.29	0.00	0.00	13758	20230612	-11.03	10974	20221229	11.54	13758	-11.03	20230612	10974	11.54	20230102	13790	-11.24	20230612	11000	11.27	20221229	0.00	N	088980	0	28074 억		57616220	N	N	0	N	00	N
25	20231227	090714	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12260	-320	5	-2.54	4826942150	393909	16.04	12250	12280	12230	16350	8810	12580	12253.95	13.22	0	-35103	12613	12596	12583	12566	12553	12590	12560	28074	3770	0	9810	10	1	435781355	53427	0.00	0.00	12	0.09	0.00	0.00	13758	20230612	-10.89	10974	20221229	11.72	13758	-10.89	20230612	10974	11.72	20230102	13790	-11.09	20230612	11000	11.45	20221229	0.00	N	088980	0	28074 억		57616220	N	N	0	N	00	N
26	20231226	160714	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12580	0	3	0.00	30586573060	2430410	238.03	12600	12600	12570	16350	8810	12580	12585.05	12.88	11000	-8556	12606	12592	12566	12552	12526	12600	12560	28074	3770	0	9810	10	1	435781355	54821	0.00	0.00	12	0.56	0.00	0.00	13758	20230612	-8.56	10974	20221229	14.63	13758	-8.56	20230612	10974	14.63	20230102	13790	-8.77	20230612	11000	14.36	20221229	0.00	N	088980	0	28074 억		56125885	N	N	3	N	00	N
27	20231226	150711	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12590	10	2	0.08	26807417360	2130046	208.61	12600	12600	12570	16350	8810	12580	12585.37	12.88	11000	-24455	12606	12592	12566	12552	12526	12600	12560	28074	3770	0	9810	10	1	435781355	54865	0.00	0.00	12	0.49	0.00	0.00	13758	20230612	-8.49	10974	20221229	14.73	13758	-8.49	20230612	10974	14.73	20230102	13790	-8.70	20230612	11000	14.45	20221229	0.00	N	088980	0	28074 억		56125885	N	N	3	N	00	N
28	20231226	140714	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12580	0	3	0.00	22915055260	1820654	178.31	12600	12600	12570	16350	8810	12580	12586.17	12.88	11000	-16273	12606	12592	12566	12552	12526	12600	12560	28074	3770	0	9810	10	1	435781355	54821	0.00	0.00	12	0.42	0.00	0.00	13758	20230612	-8.56	10974	20221229	14.63	13758	-8.56	20230612	10974	14.63	20230102	13790	-8.77	20230612	11000	14.36	20221229	0.00	N	088980	0	28074 억		56125885	N	N	3	N	00	N
29	20231226	130713	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12590	10	2	0.08	18555975780	1474049	144.37	12600	12600	12580	16350	8810	12580	12588.44	12.88	11000	-12756	12606	12592	12566	12552	12526	12600	12560	28074	3770	0	9810	10	1	435781355	54865	0.00	0.00	12	0.34	0.00	0.00	13758	20230612	-8.49	10974	20221229	14.73	13758	-8.49	20230612	10974	14.73	20230102	13790	-8.70	20230612	11000	14.45	20221229	0.00	N	088980	0	28074 억		56125885	N	N	3	N	00	N
30	20231226	120712	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12590	10	2	0.08	13715972380	1089445	106.70	12600	12600	12580	16350	8810	12580	12589.87	12.88	11000	-8794	12606	12592	12566	12552	12526	12600	12560	28074	3770	0	9810	10	1	435781355	54865	0.00	0.00	12	0.25	0.00	0.00	13758	20230612	-8.49	10974	20221229	14.73	13758	-8.49	20230612	10974	14.73	20230102	13790	-8.70	20230612	11000	14.45	20221229	0.00	N	088980	0	28074 억		56125885	N	N	3	N	00	N
31	20231226	110715	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12580	0	3	0.00	11305240640	897938	87.94	12600	12600	12580	16350	8810	12580	12590.22	12.88	11000	-7951	12606	12592	12566	12552	12526	12600	12560	28074	3770	0	9810	10	1	435781355	54821	0.00	0.00	12	0.21	0.00	0.00	13758	20230612	-8.56	10974	20221229	14.63	13758	-8.56	20230612	10974	14.63	20230102	13790	-8.77	20230612	11000	14.36	20221229	0.00	N	088980	0	28074 억		56125885	N	N	3	N	00	N
32	20231226	100712	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12590	10	2	0.08	6978620410	554139	54.27	12600	12600	12580	16350	8810	12580	12593.63	12.88	11000	-4809	12606	12592	12566	12552	12526	12600	12560	28074	3770	0	9810	10	1	435781355	54865	0.00	0.00	12	0.13	0.00	0.00	13758	20230612	-8.49	10974	20221229	14.73	13758	-8.49	20230612	10974	14.73	20230102	13790	-8.70	20230612	11000	14.45	20221229	0.00	N	088980	0	28074 억		56125885	N	N	3	N	00	N
33	20231226	090714	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12600	20	2	0.16	903662900	71737	7.03	12600	12600	12590	16350	8810	12580	12596.89	12.88	11000	-10315	12606	12592	12566	12552	12526	12600	12560	28074	3770	0	9810	10	1	435781355	54908	0.00	0.00	12	0.02	0.00	0.00	13758	20230612	-8.42	10974	20221229	14.82	13758	-8.42	20230612	10974	14.82	20230102	13790	-8.63	20230612	11000	14.55	20221229	0.00	N	088980	0	28074 억		56125885	N	N	3	N	00	N
34	20231222	160704	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12580	30	2	0.24	12797891890	1019072	137.84	12550	12580	12540	16310	8790	12550	12558.21	12.87	-3779	15623	12603	12576	12533	12506	12463	12585	12515	28074	3760	0	9780	10	1	435781355	54821	0.00	0.00	12	0.23	0.00	0.00	13758	20230612	-8.56	10974	20221229	14.63	13758	-8.56	20230612	10974	14.63	20230102	13790	-8.77	20230612	11000	14.36	20221229	0.00	N	088980	0	28074 억		56104964	N	N	3	N	00	N
35	20231222	150701	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12560	10	2	0.08	11471021930	913532	123.56	12550	12570	12540	16310	8790	12550	12556.78	12.87	-3779	-37	12603	12576	12533	12506	12463	12585	12515	28074	3760	0	9780	10	1	435781355	54734	0.00	0.00	12	0.21	0.00	0.00	13758	20230612	-8.71	10974	20221229	14.45	13758	-8.71	20230612	10974	14.45	20230102	13790	-8.92	20230612	11000	14.18	20221229	0.00	N	088980	0	28074 억		56104964	N	N	40	N	00	N
36	20231222	140657	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12570	20	2	0.16	9996150160	796155	107.69	12550	12570	12540	16310	8790	12550	12555.53	12.87	-3779	1411	12603	12576	12533	12506	12463	12585	12515	28074	3760	0	9780	10	1	435781355	54778	0.00	0.00	12	0.18	0.00	0.00	13758	20230612	-8.63	10974	20221229	14.54	13758	-8.63	20230612	10974	14.54	20230102	13790	-8.85	20230612	11000	14.27	20221229	0.00	N	088980	0	28074 억		56104964	N	N	40	N	00	N
37	20231222	130701	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12560	10	2	0.08	7883475400	627980	84.94	12550	12560	12540	16310	8790	12550	12553.71	12.87	-3779	-26353	12603	12576	12533	12506	12463	12585	12515	28074	3760	0	9780	10	1	435781355	54734	0.00	0.00	12	0.14	0.00	0.00	13758	20230612	-8.71	10974	20221229	14.45	13758	-8.71	20230612	10974	14.45	20230102	13790	-8.92	20230612	11000	14.18	20221229	0.00	N	088980	0	28074 억		56104964	N	N	40	N	00	N
38	20231222	120658	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12560	10	2	0.08	6440919960	513111	69.40	12550	12560	12540	16310	8790	12550	12552.69	12.87	-3779	-15836	12603	12576	12533	12506	12463	12585	12515	28074	3760	0	9780	10	1	435781355	54734	0.00	0.00	12	0.12	0.00	0.00	13758	20230612	-8.71	10974	20221229	14.45	13758	-8.71	20230612	10974	14.45	20230102	13790	-8.92	20230612	11000	14.18	20221229	0.00	N	088980	0	28074 억		56104964	N	N	40	N	00	N
39	20231222	110658	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12560	10	2	0.08	5220303170	415906	56.26	12550	12560	12540	16310	8790	12550	12551.64	12.87	-3779	-15094	12603	12576	12533	12506	12463	12585	12515	28074	3760	0	9780	10	1	435781355	54734	0.00	0.00	12	0.10	0.00	0.00	13758	20230612	-8.71	10974	20221229	14.45	13758	-8.71	20230612	10974	14.45	20230102	13790	-8.92	20230612	11000	14.18	20221229	0.00	N	088980	0	28074 억		56104964	N	N	40	N	00	N
40	20231222	100657	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12560	10	2	0.08	3813291480	303834	41.10	12550	12560	12540	16310	8790	12550	12550.58	12.87	-3779	-10266	12603	12576	12533	12506	12463	12585	12515	28074	3760	0	9780	10	1	435781355	54734	0.00	0.00	12	0.07	0.00	0.00	13758	20230612	-8.71	10974	20221229	14.45	13758	-8.71	20230612	10974	14.45	20230102	13790	-8.92	20230612	11000	14.18	20221229	0.00	N	088980	0	28074 억		56104964	N	N	40	N	00	N
41	20231222	090659	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12550	0	3	0.00	689666480	54938	7.43	12550	12560	12540	16310	8790	12550	12553.56	12.87	-3779	915	12603	12576	12533	12506	12463	12585	12515	28074	3760	0	9780	10	1	435781355	54691	0.00	0.00	12	0.01	0.00	0.00	13758	20230612	-8.78	10974	20221229	14.36	13758	-8.78	20230612	10974	14.36	20230102	13790	-8.99	20230612	11000	14.09	20221229	0.00	N	088980	0	28074 억		56104964	N	N	40	N	00	N
42	20231221	160655	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12550	0	3	0.00	9259118360	738085	104.46	12550	12560	12490	16310	8790	12550	12544.78	12.91	43950	-164716	12583	12566	12553	12536	12523	12565	12535	28074	3760	0	9780	10	1	435781355	54691	0.00	0.00	12	0.17	0.00	0.00	13758	20230612	-8.78	10974	20221229	14.36	13758	-8.78	20230612	10974	14.36	20230102	13790	-8.99	20230612	11000	14.09	20221229	0.00	N	088980	0	28074 억		56249102	N	N	40	N	00	N
43	20231221	150656	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12540	-10	5	-0.08	8274178070	659612	93.36	12550	12560	12490	16310	8790	12550	12544.01	12.91	43950	-148564	12583	12566	12553	12536	12523	12565	12535	28074	3760	0	9780	10	1	435781355	54647	0.00	0.00	12	0.15	0.00	0.00	13758	20230612	-8.85	10974	20221229	14.27	13758	-8.85	20230612	10974	14.27	20230102	13790	-9.06	20230612	11000	14.00	20221229	0.00	N	088980	0	28074 억		56249102	N	N	22	N	00	N
44	20231221	140655	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12550	0	3	0.00	6727592890	536348	75.91	12550	12560	12490	16310	8790	12550	12543.34	12.91	43950	-122806	12583	12566	12553	12536	12523	12565	12535	28074	3760	0	9780	10	1	435781355	54691	0.00	0.00	12	0.12	0.00	0.00	13758	20230612	-8.78	10974	20221229	14.36	13758	-8.78	20230612	10974	14.36	20230102	13790	-8.99	20230612	11000	14.09	20221229	0.00	N	088980	0	28074 억		56249102	N	N	22	N	00	N
45	20231221	130654	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12540	-10	5	-0.08	5964083620	475476	67.29	12550	12560	12490	16310	8790	12550	12543.40	12.91	43950	-115952	12583	12566	12553	12536	12523	12565	12535	28074	3760	0	9780	10	1	435781355	54647	0.00	0.00	12	0.11	0.00	0.00	13758	20230612	-8.85	10974	20221229	14.27	13758	-8.85	20230612	10974	14.27	20230102	13790	-9.06	20230612	11000	14.00	20221229	0.00	N	088980	0	28074 억		56249102	N	N	22	N	00	N
46	20231221	120658	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12540	-10	5	-0.08	5190925170	413839	58.57	12550	12560	12490	16310	8790	12550	12543.34	12.91	43950	-110519	12583	12566	12553	12536	12523	12565	12535	28074	3760	0	9780	10	1	435781355	54647	0.00	0.00	12	0.09	0.00	0.00	13758	20230612	-8.85	10974	20221229	14.27	13758	-8.85	20230612	10974	14.27	20230102	13790	-9.06	20230612	11000	14.00	20221229	0.00	N	088980	0	28074 억		56249102	N	N	22	N	00	N
47	20231221	110658	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12550	0	3	0.00	4179930450	333283	47.17	12550	12560	12490	16310	8790	12550	12541.69	12.91	43950	-77748	12583	12566	12553	12536	12523	12565	12535	28074	3760	0	9780	10	1	435781355	54691	0.00	0.00	12	0.08	0.00	0.00	13758	20230612	-8.78	10974	20221229	14.36	13758	-8.78	20230612	10974	14.36	20230102	13790	-8.99	20230612	11000	14.09	20221229	0.00	N	088980	0	28074 억		56249102	N	N	22	N	00	N
48	20231221	100655	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12540	-10	5	-0.08	2341643650	186782	26.44	12550	12550	12490	16310	8790	12550	12536.77	12.91	43950	-70320	12583	12566	12553	12536	12523	12565	12535	28074	3760	0	9780	10	1	435781355	54647	0.00	0.00	12	0.04	0.00	0.00	13758	20230612	-8.85	10974	20221229	14.27	13758	-8.85	20230612	10974	14.27	20230102	13790	-9.06	20230612	11000	14.00	20221229	0.00	N	088980	0	28074 억		56249102	N	N	22	N	00	N
49	20231221	090656	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12530	-20	5	-0.16	742971110	59302	8.39	12550	12550	12490	16310	8790	12550	12528.60	12.91	43950	-43218	12583	12566	12553	12536	12523	12565	12535	28074	3760	0	9780	10	1	435781355	54603	0.00	0.00	12	0.01	0.00	0.00	13758	20230612	-8.93	10974	20221229	14.18	13758	-8.93	20230612	10974	14.18	20230102	13790	-9.14	20230612	11000	13.91	20221229	0.00	N	088980	0	28074 억		56249102	N	N	22	N	00	N
50	20231220	160657	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12550	0	3	0.00	8856209630	705634	111.40	12550	12570	12540	16310	8790	12550	12550.72	12.92	-80778	-158862	12603	12576	12553	12526	12503	12575	12525	28074	3760	0	9780	10	1	435781355	54691	0.00	0.00	12	0.16	0.00	0.00	13758	20230612	-8.78	10974	20221229	14.36	13758	-8.78	20230612	10974	14.36	20230102	13790	-8.99	20230612	11000	14.09	20221229	0.00	N	088980	0	28074 억		56316455	N	N	22	N	00	N
51	20231220	150733	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12560	10	2	0.08	8293160240	660789	104.32	12550	12570	12540	16310	8790	12550	12550.39	12.92	-80778	-153874	12603	12576	12553	12526	12503	12575	12525	28074	3760	0	9780	10	1	435781355	54734	0.00	0.00	12	0.15	0.00	0.00	13758	20230612	-8.71	10974	20221229	14.45	13758	-8.71	20230612	10974	14.45	20230102	13790	-8.92	20230612	11000	14.18	20221229	0.00	N	088980	0	28074 억		56316455	N	N	0	N	00	N
52	20231220	140741	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12540	-10	5	-0.08	6294367420	501559	79.18	12550	12570	12540	16310	8790	12550	12549.61	12.92	-80778	-123918	12603	12576	12553	12526	12503	12575	12525	28074	3760	0	9780	10	1	435781355	54647	0.00	0.00	12	0.12	0.00	0.00	13758	20230612	-8.85	10974	20221229	14.27	13758	-8.85	20230612	10974	14.27	20230102	13790	-9.06	20230612	11000	14.00	20221229	0.00	N	088980	0	28074 억		56316455	N	N	0	N	00	N
53	20231220	130736	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12550	0	3	0.00	5069637210	403958	63.78	12550	12570	12540	16310	8790	12550	12549.91	12.92	-80778	-91701	12603	12576	12553	12526	12503	12575	12525	28074	3760	0	9780	10	1	435781355	54691	0.00	0.00	12	0.09	0.00	0.00	13758	20230612	-8.78	10974	20221229	14.36	13758	-8.78	20230612	10974	14.36	20230102	13790	-8.99	20230612	11000	14.09	20221229	0.00	N	088980	0	28074 억		56316455	N	N	0	N	00	N
54	20231220	120654	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12550	0	3	0.00	4230196040	337063	53.21	12550	12570	12540	16310	8790	12550	12550.16	12.92	-80778	-76112	12603	12576	12553	12526	12503	12575	12525	28074	3760	0	9780	10	1	435781355	54691	0.00	0.00	12	0.08	0.00	0.00	13758	20230612	-8.78	10974	20221229	14.36	13758	-8.78	20230612	10974	14.36	20230102	13790	-8.99	20230612	11000	14.09	20221229	0.00	N	088980	0	28074 억		56316455	N	N	0	N	00	N
55	20231220	110657	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12560	10	2	0.08	3195633930	254633	40.20	12550	12570	12540	16310	8790	12550	12549.96	12.92	-80778	-47767	12603	12576	12553	12526	12503	12575	12525	28074	3760	0	9780	10	1	435781355	54734	0.00	0.00	12	0.06	0.00	0.00	13758	20230612	-8.71	10974	20221229	14.45	13758	-8.71	20230612	10974	14.45	20230102	13790	-8.92	20230612	11000	14.18	20221229	0.00	N	088980	0	28074 억		56316455	N	N	0	N	00	N
56	20231220	100656	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12550	0	3	0.00	2313153720	184339	29.10	12550	12570	12540	16310	8790	12550	12548.37	12.92	-80778	-32674	12603	12576	12553	12526	12503	12575	12525	28074	3760	0	9780	10	1	435781355	54691	0.00	0.00	12	0.04	0.00	0.00	13758	20230612	-8.78	10974	20221229	14.36	13758	-8.78	20230612	10974	14.36	20230102	13790	-8.99	20230612	11000	14.09	20221229	0.00	N	088980	0	28074 억		56316455	N	N	0	N	00	N
57	20231220	090655	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12560	10	2	0.08	195152260	15540	2.45	12550	12570	12550	16310	8790	12550	12558.06	12.92	-80778	-3732	12603	12576	12553	12526	12503	12575	12525	28074	3760	0	9780	10	1	435781355	54734	0.00	0.00	12	0.00	0.00	0.00	13758	20230612	-8.71	10974	20221229	14.45	13758	-8.71	20230612	10974	14.45	20230102	13790	-8.92	20230612	11000	14.18	20221229	0.00	N	088980	0	28074 억		56316455	N	N	0	N	00	N
58	20231219	160655	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12550	20	2	0.16	7946696350	633032	78.23	12550	12580	12530	16280	8780	12530	12553.39	12.96	6426	-166107	12630	12580	12550	12500	12470	12565	12485	28074	3750	0	9770	10	1	435781355	54691	0.00	0.00	12	0.15	0.00	0.00	13758	20230612	-8.78	10974	20221229	14.36	13758	-8.78	20230612	10974	14.36	20230102	13790	-8.99	20230612	11000	14.09	20221229	0.00	N	088980	0	28074 억		56469953	N	N	3	N	00	N
59	20231219	150657	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12540	10	2	0.08	7420467500	591076	73.04	12550	12580	12540	16280	8780	12530	12554.17	12.96	6426	-154552	12630	12580	12550	12500	12470	12565	12485	28074	3750	0	9770	10	1	435781355	54647	0.00	0.00	12	0.14	0.00	0.00	13758	20230612	-8.85	10974	20221229	14.27	13758	-8.85	20230612	10974	14.27	20230102	13790	-9.06	20230612	11000	14.00	20221229	0.00	N	088980	0	28074 억		56469953	N	N	3	N	00	N
60	20231219	140653	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12540	10	2	0.08	6147089070	489538	60.49	12550	12580	12540	16280	8780	12530	12556.92	12.96	6426	-111282	12630	12580	12550	12500	12470	12565	12485	28074	3750	0	9770	10	1	435781355	54647	0.00	0.00	12	0.11	0.00	0.00	13758	20230612	-8.85	10974	20221229	14.27	13758	-8.85	20230612	10974	14.27	20230102	13790	-9.06	20230612	11000	14.00	20221229	0.00	N	088980	0	28074 억		56469953	N	N	3	N	00	N
61	20231219	130658	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12560	30	2	0.24	5268803080	419567	51.85	12550	12580	12540	16280	8780	12530	12557.72	12.96	6426	-67481	12630	12580	12550	12500	12470	12565	12485	28074	3750	0	9770	10	1	435781355	54734	0.00	0.00	12	0.10	0.00	0.00	13758	20230612	-8.71	10974	20221229	14.45	13758	-8.71	20230612	10974	14.45	20230102	13790	-8.92	20230612	11000	14.18	20221229	0.00	N	088980	0	28074 억		56469953	N	N	3	N	00	N
62	20231219	120657	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12570	40	2	0.32	4555291660	362770	44.83	12550	12580	12540	16280	8780	12530	12556.97	12.96	6426	-50306	12630	12580	12550	12500	12470	12565	12485	28074	3750	0	9770	10	1	435781355	54778	0.00	0.00	12	0.08	0.00	0.00	13758	20230612	-8.63	10974	20221229	14.54	13758	-8.63	20230612	10974	14.54	20230102	13790	-8.85	20230612	11000	14.27	20221229	0.00	N	088980	0	28074 억		56469953	N	N	3	N	00	N
63	20231219	110656	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12550	20	2	0.16	3504437880	279146	34.49	12550	12580	12540	16280	8780	12530	12554.14	12.96	6426	-26822	12630	12580	12550	12500	12470	12565	12485	28074	3750	0	9770	10	1	435781355	54691	0.00	0.00	12	0.06	0.00	0.00	13758	20230612	-8.78	10974	20221229	14.36	13758	-8.78	20230612	10974	14.36	20230102	13790	-8.99	20230612	11000	14.09	20221229	0.00	N	088980	0	28074 억		56469953	N	N	3	N	00	N
64	20231219	100656	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12570	40	2	0.32	2301767890	183358	22.66	12550	12580	12540	16280	8780	12530	12553.41	12.96	6426	-7495	12630	12580	12550	12500	12470	12565	12485	28074	3750	0	9770	10	1	435781355	54778	0.00	0.00	12	0.04	0.00	0.00	13758	20230612	-8.63	10974	20221229	14.54	13758	-8.63	20230612	10974	14.54	20230102	13790	-8.85	20230612	11000	14.27	20221229	0.00	N	088980	0	28074 억		56469953	N	N	3	N	00	N
65	20231219	090653	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12550	20	2	0.16	580858490	46293	5.72	12550	12560	12540	16280	8780	12530	12547.44	12.96	6426	-17972	12630	12580	12550	12500	12470	12565	12485	28074	3750	0	9770	10	1	435781355	54691	0.00	0.00	12	0.01	0.00	0.00	13758	20230612	-8.78	10974	20221229	14.36	13758	-8.78	20230612	10974	14.36	20230102	13790	-8.99	20230612	11000	14.09	20221229	0.00	N	088980	0	28074 억		56469953	N	N	3	N	00	N
66	20231218	160652	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12530	-70	5	-0.56	10155705640	807668	125.37	12600	12600	12520	16380	8820	12600	12574.11	12.96	0	-85344	12686	12642	12616	12572	12546	12630	12560	28074	3780	0	9820	10	1	435781355	54603	0.00	0.00	12	0.19	0.00	0.00	13758	20230612	-8.93	10974	20221229	14.18	13758	-8.93	20230612	10974	14.18	20230102	13790	-9.14	20230612	11000	13.91	20221229	0.00	N	088980	0	28074 억		56476038	N	N	3	N	00	N
67	20231218	150654	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12560	-40	5	-0.32	8969006980	713024	110.68	12600	12600	12560	16380	8820	12600	12578.83	12.96	0	-81631	12686	12642	12616	12572	12546	12630	12560	28074	3780	0	9820	10	1	435781355	54734	0.00	0.00	12	0.16	0.00	0.00	13758	20230612	-8.71	10974	20221229	14.45	13758	-8.71	20230612	10974	14.45	20230102	13790	-8.92	20230612	11000	14.18	20221229	0.00	N	088980	0	28074 억		56476038	N	N	135	N	00	N
68	20231218	140650	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12580	-20	5	-0.16	6752483910	536680	83.30	12600	12600	12570	16380	8820	12600	12581.96	12.96	0	-68372	12686	12642	12616	12572	12546	12630	12560	28074	3780	0	9820	10	1	435781355	54821	0.00	0.00	12	0.12	0.00	0.00	13758	20230612	-8.56	10974	20221229	14.63	13758	-8.56	20230612	10974	14.63	20230102	13790	-8.77	20230612	11000	14.36	20221229	0.00	N	088980	0	28074 억		56476038	N	N	135	N	00	N
69	20231218	130651	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12570	-30	5	-0.24	5380723190	427635	66.38	12600	12600	12570	16380	8820	12600	12582.51	12.96	0	-58751	12686	12642	12616	12572	12546	12630	12560	28074	3780	0	9820	10	1	435781355	54778	0.00	0.00	12	0.10	0.00	0.00	13758	20230612	-8.63	10974	20221229	14.54	13758	-8.63	20230612	10974	14.54	20230102	13790	-8.85	20230612	11000	14.27	20221229	0.00	N	088980	0	28074 억		56476038	N	N	135	N	00	N
70	20231218	120646	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12580	-20	5	-0.16	4564303340	362745	56.31	12600	12600	12570	16380	8820	12600	12582.68	12.96	0	-50939	12686	12642	12616	12572	12546	12630	12560	28074	3780	0	9820	10	1	435781355	54821	0.00	0.00	12	0.08	0.00	0.00	13758	20230612	-8.56	10974	20221229	14.63	13758	-8.56	20230612	10974	14.63	20230102	13790	-8.77	20230612	11000	14.36	20221229	0.00	N	088980	0	28074 억		56476038	N	N	135	N	00	N
71	20231218	110650	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12580	-20	5	-0.16	3872922410	307787	47.78	12600	12600	12570	16380	8820	12600	12583.13	12.96	0	-51069	12686	12642	12616	12572	12546	12630	12560	28074	3780	0	9820	10	1	435781355	54821	0.00	0.00	12	0.07	0.00	0.00	13758	20230612	-8.56	10974	20221229	14.63	13758	-8.56	20230612	10974	14.63	20230102	13790	-8.77	20230612	11000	14.36	20221229	0.00	N	088980	0	28074 억		56476038	N	N	135	N	00	N
72	20231218	100648	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12590	-10	5	-0.08	2538542910	201681	31.31	12600	12600	12570	16380	8820	12600	12586.92	12.96	0	-39000	12686	12642	12616	12572	12546	12630	12560	28074	3780	0	9820	10	1	435781355	54865	0.00	0.00	12	0.05	0.00	0.00	13758	20230612	-8.49	10974	20221229	14.73	13758	-8.49	20230612	10974	14.73	20230102	13790	-8.70	20230612	11000	14.45	20221229	0.00	N	088980	0	28074 억		56476038	N	N	135	N	00	N
73	20231218	090646	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12600	0	3	0.00	219095700	17390	2.70	12600	12600	12590	16380	8820	12600	12598.95	12.96	0	-799	12686	12642	12616	12572	12546	12630	12560	28074	3780	0	9820	10	1	435781355	54908	0.00	0.00	12	0.00	0.00	0.00	13758	20230612	-8.42	10974	20221229	14.82	13758	-8.42	20230612	10974	14.82	20230102	13790	-8.63	20230612	11000	14.55	20221229	0.00	N	088980	0	28074 억		56476038	N	N	135	N	00	N
74	20231215	160648	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12600	-20	5	-0.16	8124332160	643867	87.14	12620	12660	12590	16400	8840	12620	12618.05	12.96	0	-141707	12720	12670	12630	12580	12540	12650	12560	28074	3780	0	9840	10	1	435781355	54908	0.00	0.00	12	0.15	0.00	0.00	13758	20230612	-8.42	10974	20221229	14.82	13758	-8.42	20230612	10974	14.82	20230102	13790	-8.63	20230612	11000	14.55	20221229	0.00	N	088980	0	28074 억		56497234	N	N	135	N	00	N
75	20231215	150651	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12630	10	2	0.08	6896263210	546463	73.96	12620	12660	12590	16400	8840	12620	12619.82	12.96	0	-99867	12720	12670	12630	12580	12540	12650	12560	28074	3780	0	9840	10	1	435781355	55039	0.00	0.00	12	0.13	0.00	0.00	13758	20230612	-8.20	10974	20221229	15.09	13758	-8.20	20230612	10974	15.09	20230102	13790	-8.41	20230612	11000	14.82	20221229	0.00	N	088980	0	28074 억		56497234	N	N	63	N	00	N
76	20231215	140651	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12630	10	2	0.08	5741474030	454978	61.58	12620	12660	12590	16400	8840	12620	12619.23	12.96	0	-73983	12720	12670	12630	12580	12540	12650	12560	28074	3780	0	9840	10	1	435781355	55039	0.00	0.00	12	0.10	0.00	0.00	13758	20230612	-8.20	10974	20221229	15.09	13758	-8.20	20230612	10974	15.09	20230102	13790	-8.41	20230612	11000	14.82	20221229	0.00	N	088980	0	28074 억		56497234	N	N	63	N	00	N
77	20231215	130646	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12620	0	3	0.00	4991785860	395593	53.54	12620	12660	12590	16400	8840	12620	12618.49	12.96	0	-67582	12720	12670	12630	12580	12540	12650	12560	28074	3780	0	9840	10	1	435781355	54996	0.00	0.00	12	0.09	0.00	0.00	13758	20230612	-8.27	10974	20221229	15.00	13758	-8.27	20230612	10974	15.00	20230102	13790	-8.48	20230612	11000	14.73	20221229	0.00	N	088980	0	28074 억		56497234	N	N	63	N	00	N
78	20231215	120647	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12620	0	3	0.00	4321996820	342540	46.36	12620	12660	12590	16400	8840	12620	12617.50	12.96	0	-63569	12720	12670	12630	12580	12540	12650	12560	28074	3780	0	9840	10	1	435781355	54996	0.00	0.00	12	0.08	0.00	0.00	13758	20230612	-8.27	10974	20221229	15.00	13758	-8.27	20230612	10974	15.00	20230102	13790	-8.48	20230612	11000	14.73	20221229	0.00	N	088980	0	28074 억		56497234	N	N	63	N	00	N
79	20231215	110643	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12600	-20	5	-0.16	3317813640	262890	35.58	12620	12660	12590	16400	8840	12620	12620.54	12.96	0	-49865	12720	12670	12630	12580	12540	12650	12560	28074	3780	0	9840	10	1	435781355	54908	0.00	0.00	12	0.06	0.00	0.00	13758	20230612	-8.42	10974	20221229	14.82	13758	-8.42	20230612	10974	14.82	20230102	13790	-8.63	20230612	11000	14.55	20221229	0.00	N	088980	0	28074 억		56497234	N	N	63	N	00	N
80	20231215	100648	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12610	-10	5	-0.08	2139407990	169430	22.93	12620	12660	12590	16400	8840	12620	12627.09	12.96	0	-43171	12720	12670	12630	12580	12540	12650	12560	28074	3780	0	9840	10	1	435781355	54952	0.00	0.00	12	0.04	0.00	0.00	13758	20230612	-8.34	10974	20221229	14.91	13758	-8.34	20230612	10974	14.91	20230102	13790	-8.56	20230612	11000	14.64	20221229	0.00	N	088980	0	28074 억		56497234	N	N	63	N	00	N
81	20231215	090649	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12650	30	2	0.24	242004910	19152	2.59	12620	12650	12620	16400	8840	12620	12636.01	12.96	0	-966	12720	12670	12630	12580	12540	12650	12560	28074	3780	0	9840	10	1	435781355	55126	0.00	0.00	12	0.00	0.00	0.00	13758	20230612	-8.05	10974	20221229	15.27	13758	-8.05	20230612	10974	15.27	20230102	13790	-8.27	20230612	11000	15.00	20221229	0.00	N	088980	0	28074 억		56497234	N	N	63	N	00	N
82	20231214	160645	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12620	20	2	0.16	9331741200	737996	145.26	12650	12680	12590	16380	8820	12600	12644.70	12.98	0	-151027	12646	12622	12596	12572	12546	12635	12585	28074	3780	0	9820	10	1	435781355	54996	0.00	0.00	12	0.17	0.00	0.00	13758	20230612	-8.27	10974	20221229	15.00	13758	-8.27	20230612	10974	15.00	20230102	13790	-8.48	20230612	11000	14.73	20221229	0.00	N	088980	0	28074 억		56568345	N	N	63	N	00	N
83	20231214	150708	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12590	-10	5	-0.08	8912920510	704771	138.72	12650	12680	12590	16380	8820	12600	12646.55	12.98	0	-141117	12646	12622	12596	12572	12546	12635	12585	28074	3780	0	9820	10	1	435781355	54865	0.00	0.00	12	0.16	0.00	0.00	13758	20230612	-8.49	10974	20221229	14.73	13758	-8.49	20230612	10974	14.73	20230102	13790	-8.70	20230612	11000	14.45	20221229	0.00	N	088980	0	28074 억		56568345	N	N	1	N	00	N
84	20231214	140652	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12620	20	2	0.16	7059974270	557849	109.80	12650	12680	12620	16380	8820	12600	12655.71	12.98	0	-94457	12646	12622	12596	12572	12546	12635	12585	28074	3780	0	9820	10	1	435781355	54996	0.00	0.00	12	0.13	0.00	0.00	13758	20230612	-8.27	10974	20221229	15.00	13758	-8.27	20230612	10974	15.00	20230102	13790	-8.48	20230612	11000	14.73	20221229	0.00	N	088980	0	28074 억		56568345	N	N	1	N	00	N
85	20231214	130704	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12640	40	2	0.32	5931799270	468573	92.23	12650	12680	12640	16380	8820	12600	12659.29	12.98	0	-72357	12646	12622	12596	12572	12546	12635	12585	28074	3780	0	9820	10	1	435781355	55083	0.00	0.00	12	0.11	0.00	0.00	13758	20230612	-8.13	10974	20221229	15.18	13758	-8.13	20230612	10974	15.18	20230102	13790	-8.34	20230612	11000	14.91	20221229	0.00	N	088980	0	28074 억		56568345	N	N	1	N	00	N
86	20231214	120716	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12650	50	2	0.40	4920615030	388621	76.49	12650	12680	12640	16380	8820	12600	12661.73	12.98	0	-58724	12646	12622	12596	12572	12546	12635	12585	28074	3780	0	9820	10	1	435781355	55126	0.00	0.00	12	0.09	0.00	0.00	13758	20230612	-8.05	10974	20221229	15.27	13758	-8.05	20230612	10974	15.27	20230102	13790	-8.27	20230612	11000	15.00	20221229	0.00	N	088980	0	28074 억		56568345	N	N	1	N	00	N
87	20231214	110647	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12660	60	2	0.48	4325465700	341606	67.24	12650	12680	12640	16380	8820	12600	12662.15	12.98	0	-49501	12646	12622	12596	12572	12546	12635	12585	28074	3780	0	9820	10	1	435781355	55170	0.00	0.00	12	0.08	0.00	0.00	13758	20230612	-7.98	10974	20221229	15.36	13758	-7.98	20230612	10974	15.36	20230102	13790	-8.19	20230612	11000	15.09	20221229	0.00	N	088980	0	28074 억		56568345	N	N	1	N	00	N
88	20231214	100639	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12670	70	2	0.56	2351352560	185656	36.54	12650	12680	12640	16380	8820	12600	12665.10	12.98	0	-2632	12646	12622	12596	12572	12546	12635	12585	28074	3780	0	9820	10	1	435781355	55213	0.00	0.00	12	0.04	0.00	0.00	13758	20230612	-7.91	10974	20221229	15.45	13758	-7.91	20230612	10974	15.45	20230102	13790	-8.12	20230612	11000	15.18	20221229	0.00	N	088980	0	28074 억		56568345	N	N	1	N	00	N
89	20231214	090619	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12660	60	2	0.48	396241620	31303	6.16	12650	12670	12640	16380	8820	12600	12658.26	12.98	0	2474	12646	12622	12596	12572	12546	12635	12585	28074	3780	0	9820	10	1	435781355	55170	0.00	0.00	12	0.01	0.00	0.00	13758	20230612	-7.98	10974	20221229	15.36	13758	-7.98	20230612	10974	15.36	20230102	13790	-8.19	20230612	11000	15.09	20221229	0.00	N	088980	0	28074 억		56568345	N	N	1	N	00	N
90	20231213	160643	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12600	30	2	0.24	6393813320	507450	112.42	12570	12620	12570	16340	8800	12570	12599.89	12.97	0	17113	12636	12602	12566	12532	12496	12620	12550	28074	3770	0	9800	10	1	435781355	54908	0.00	0.00	12	0.12	0.00	0.00	13758	20230612	-8.42	10974	20221229	14.82	13758	-8.42	20230612	10974	14.82	20230102	13790	-8.63	20230612	11000	14.55	20221229	0.00	N	088980	0	28074 억		56504606	N	N	1	N	00	N
91	20231213	150658	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12610	40	2	0.32	5807309880	460917	102.11	12570	12620	12570	16340	8800	12570	12599.47	12.97	0	34285	12636	12602	12566	12532	12496	12620	12550	28074	3770	0	9800	10	1	435781355	54952	0.00	0.00	12	0.11	0.00	0.00	13758	20230612	-8.34	10974	20221229	14.91	13758	-8.34	20230612	10974	14.91	20230102	13790	-8.56	20230612	11000	14.64	20221229	0.00	N	088980	0	28074 억		56504606	N	N	67	N	00	N
92	20231213	140656	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12620	50	2	0.40	4916731030	390294	86.47	12570	12620	12570	16340	8800	12570	12597.51	12.97	0	47284	12636	12602	12566	12532	12496	12620	12550	28074	3770	0	9800	10	1	435781355	54996	0.00	0.00	12	0.09	0.00	0.00	13758	20230612	-8.27	10974	20221229	15.00	13758	-8.27	20230612	10974	15.00	20230102	13790	-8.48	20230612	11000	14.73	20221229	0.00	N	088980	0	28074 억		56504606	N	N	67	N	00	N
93	20231213	130658	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12610	40	2	0.32	3977458850	315804	69.96	12570	12620	12570	16340	8800	12570	12594.71	12.97	0	44170	12636	12602	12566	12532	12496	12620	12550	28074	3770	0	9800	10	1	435781355	54952	0.00	0.00	12	0.07	0.00	0.00	13758	20230612	-8.34	10974	20221229	14.91	13758	-8.34	20230612	10974	14.91	20230102	13790	-8.56	20230612	11000	14.64	20221229	0.00	N	088980	0	28074 억		56504606	N	N	67	N	00	N
94	20231213	120656	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12600	30	2	0.24	3431754940	272516	60.37	12570	12620	12570	16340	8800	12570	12592.86	12.97	0	42789	12636	12602	12566	12532	12496	12620	12550	28074	3770	0	9800	10	1	435781355	54908	0.00	0.00	12	0.06	0.00	0.00	13758	20230612	-8.42	10974	20221229	14.82	13758	-8.42	20230612	10974	14.82	20230102	13790	-8.63	20230612	11000	14.55	20221229	0.00	N	088980	0	28074 억		56504606	N	N	67	N	00	N
95	20231213	110657	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12600	30	2	0.24	3028602830	240529	53.29	12570	12620	12570	16340	8800	12570	12591.42	12.97	0	51043	12636	12602	12566	12532	12496	12620	12550	28074	3770	0	9800	10	1	435781355	54908	0.00	0.00	12	0.06	0.00	0.00	13758	20230612	-8.42	10974	20221229	14.82	13758	-8.42	20230612	10974	14.82	20230102	13790	-8.63	20230612	11000	14.55	20221229	0.00	N	088980	0	28074 억		56504606	N	N	67	N	00	N
96	20231213	100700	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12600	30	2	0.24	1939926240	154134	34.15	12570	12620	12570	16340	8800	12570	12585.97	12.97	0	58145	12636	12602	12566	12532	12496	12620	12550	28074	3770	0	9800	10	1	435781355	54908	0.00	0.00	12	0.04	0.00	0.00	13758	20230612	-8.42	10974	20221229	14.82	13758	-8.42	20230612	10974	14.82	20230102	13790	-8.63	20230612	11000	14.55	20221229	0.00	N	088980	0	28074 억		56504606	N	N	67	N	00	N
97	20231213	090652	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12590	20	2	0.16	827285420	65732	14.56	12570	12620	12570	16340	8800	12570	12585.73	12.97	0	56738	12636	12602	12566	12532	12496	12620	12550	28074	3770	0	9800	10	1	435781355	54865	0.00	0.00	12	0.02	0.00	0.00	13758	20230612	-8.49	10974	20221229	14.73	13758	-8.49	20230612	10974	14.73	20230102	13790	-8.70	20230612	11000	14.45	20221229	0.00	N	088980	0	28074 억		56504606	N	N	67	N	00	N
98	20231212	160629	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12570	0	3	0.00	5670665980	450844	77.65	12530	12600	12530	16340	8800	12570	12577.89	12.97	-45257	-8073	12643	12606	12563	12526	12483	12585	12505	28074	3770	0	9800	10	1	435781355	54778	0.00	0.00	12	0.10	0.00	0.00	13758	20230612	-8.63	10974	20221229	14.54	13758	-8.63	20230612	10974	14.54	20230102	13790	-8.85	20230612	11000	14.27	20221229	0.00	N	088980	0	28074 억		56531436	N	N	67	N	00	N
99	20231212	150634	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12580	10	2	0.08	5316677720	422701	72.81	12530	12600	12530	16340	8800	12570	12577.87	12.97	-45257	5383	12643	12606	12563	12526	12483	12585	12505	28074	3770	0	9800	10	1	435781355	54821	0.00	0.00	12	0.10	0.00	0.00	13758	20230612	-8.56	10974	20221229	14.63	13758	-8.56	20230612	10974	14.63	20230102	13790	-8.77	20230612	11000	14.36	20221229	0.00	N	088980	0	28074 억		56531436	N	N	141	N	00	N
100	20231212	140602	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12580	10	2	0.08	3866234980	307409	52.95	12530	12600	12530	16340	8800	12570	12576.84	12.97	-45257	5885	12643	12606	12563	12526	12483	12585	12505	28074	3770	0	9800	10	1	435781355	54821	0.00	0.00	12	0.07	0.00	0.00	13758	20230612	-8.56	10974	20221229	14.63	13758	-8.56	20230612	10974	14.63	20230102	13790	-8.77	20230612	11000	14.36	20221229	0.00	N	088980	0	28074 억		56531436	N	N	141	N	00	N
101	20231212	130602	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12580	10	2	0.08	2978189050	236835	40.79	12530	12590	12530	16340	8800	12570	12574.95	12.97	-45257	3538	12643	12606	12563	12526	12483	12585	12505	28074	3770	0	9800	10	1	435781355	54821	0.00	0.00	12	0.05	0.00	0.00	13758	20230612	-8.56	10974	20221229	14.63	13758	-8.56	20230612	10974	14.63	20230102	13790	-8.77	20230612	11000	14.36	20221229	0.00	N	088980	0	28074 억		56531436	N	N	141	N	00	N
102	20231212	120558	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12580	10	2	0.08	2331268130	185422	31.94	12530	12590	12530	16340	8800	12570	12572.77	12.97	-45257	5178	12643	12606	12563	12526	12483	12585	12505	28074	3770	0	9800	10	1	435781355	54821	0.00	0.00	12	0.04	0.00	0.00	13758	20230612	-8.56	10974	20221229	14.63	13758	-8.56	20230612	10974	14.63	20230102	13790	-8.77	20230612	11000	14.36	20221229	0.00	N	088980	0	28074 억		56531436	N	N	141	N	00	N
103	20231212	110608	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12580	10	2	0.08	1841053180	146447	25.22	12530	12590	12530	16340	8800	12570	12571.46	12.97	-45257	7292	12643	12606	12563	12526	12483	12585	12505	28074	3770	0	9800	10	1	435781355	54821	0.00	0.00	12	0.03	0.00	0.00	13758	20230612	-8.56	10974	20221229	14.63	13758	-8.56	20230612	10974	14.63	20230102	13790	-8.77	20230612	11000	14.36	20221229	0.00	N	088980	0	28074 억		56531436	N	N	141	N	00	N
104	20231212	100630	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12580	10	2	0.08	1298895840	103330	17.80	12530	12590	12530	16340	8800	12570	12570.37	12.97	-45257	20058	12643	12606	12563	12526	12483	12585	12505	28074	3770	0	9800	10	1	435781355	54821	0.00	0.00	12	0.02	0.00	0.00	13758	20230612	-8.56	10974	20221229	14.63	13758	-8.56	20230612	10974	14.63	20230102	13790	-8.77	20230612	11000	14.36	20221229	0.00	N	088980	0	28074 억		56531436	N	N	141	N	00	N
105	20231212	090629	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12550	-20	5	-0.16	99791420	7958	1.37	12530	12560	12530	16340	8800	12570	12539.76	12.97	-45257	2041	12643	12606	12563	12526	12483	12585	12505	28074	3770	0	9800	10	1	435781355	54691	0.00	0.00	12	0.00	0.00	0.00	13758	20230612	-8.78	10974	20221229	14.36	13758	-8.78	20230612	10974	14.36	20230102	13790	-8.99	20230612	11000	14.09	20221229	0.00	N	088980	0	28074 억		56531436	N	N	141	N	00	N
106	20231211	160631	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12570	-30	5	-0.24	7276648450	579967	99.03	12580	12600	12520	16380	8820	12600	12546.66	13.06	86136	-99673	12706	12652	12616	12562	12526	12635	12545	28074	3780	0	9820	10	1	435781355	54778	0.00	0.00	12	0.13	0.00	0.00	13758	20230612	-8.63	10974	20221229	14.54	13758	-8.63	20230612	10974	14.54	20230102	13790	-8.85	20230612	11000	14.27	20221229	0.00	N	088980	0	28074 억		56903787	N	N	141	N	00	N
107	20231211	150629	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12570	-30	5	-0.24	6948619130	553871	94.57	12580	12600	12520	16380	8820	12600	12545.56	13.06	86136	-101742	12706	12652	12616	12562	12526	12635	12545	28074	3780	0	9820	10	1	435781355	54778	0.00	0.00	12	0.13	0.00	0.00	13758	20230612	-8.63	10974	20221229	14.54	13758	-8.63	20230612	10974	14.54	20230102	13790	-8.85	20230612	11000	14.27	20221229	0.00	N	088980	0	28074 억		56903787	N	N	9	N	00	N
108	20231211	140628	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12540	-60	5	-0.48	5674136000	452466	77.26	12580	12600	12520	16380	8820	12600	12540.47	13.06	86136	-89563	12706	12652	12616	12562	12526	12635	12545	28074	3780	0	9820	10	1	435781355	54647	0.00	0.00	12	0.10	0.00	0.00	13758	20230612	-8.85	10974	20221229	14.27	13758	-8.85	20230612	10974	14.27	20230102	13790	-9.06	20230612	11000	14.00	20221229	0.00	N	088980	0	28074 억		56903787	N	N	9	N	00	N
109	20231211	130630	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12530	-70	5	-0.56	4706077930	375254	64.07	12580	12600	12520	16380	8820	12600	12541.05	13.06	86136	-85587	12706	12652	12616	12562	12526	12635	12545	28074	3780	0	9820	10	1	435781355	54603	0.00	0.00	12	0.09	0.00	0.00	13758	20230612	-8.93	10974	20221229	14.18	13758	-8.93	20230612	10974	14.18	20230102	13790	-9.14	20230612	11000	13.91	20221229	0.00	N	088980	0	28074 억		56903787	N	N	9	N	00	N
110	20231211	120629	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12520	-80	5	-0.63	4123164980	328707	56.13	12580	12600	12520	16380	8820	12600	12543.59	13.06	86136	-80413	12706	12652	12616	12562	12526	12635	12545	28074	3780	0	9820	10	1	435781355	54560	0.00	0.00	12	0.08	0.00	0.00	13758	20230612	-9.00	10974	20221229	14.09	13758	-9.00	20230612	10974	14.09	20230102	13790	-9.21	20230612	11000	13.82	20221229	0.00	N	088980	0	28074 억		56903787	N	N	9	N	00	N
111	20231211	110627	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12540	-60	5	-0.48	3172931450	252906	43.18	12580	12600	12520	16380	8820	12600	12545.89	13.06	86136	-60795	12706	12652	12616	12562	12526	12635	12545	28074	3780	0	9820	10	1	435781355	54647	0.00	0.00	12	0.06	0.00	0.00	13758	20230612	-8.85	10974	20221229	14.27	13758	-8.85	20230612	10974	14.27	20230102	13790	-9.06	20230612	11000	14.00	20221229	0.00	N	088980	0	28074 억		56903787	N	N	9	N	00	N
112	20231211	100626	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12550	-50	5	-0.40	2367956600	188713	32.22	12580	12600	12520	16380	8820	12600	12547.93	13.06	86136	-50755	12706	12652	12616	12562	12526	12635	12545	28074	3780	0	9820	10	1	435781355	54691	0.00	0.00	12	0.04	0.00	0.00	13758	20230612	-8.78	10974	20221229	14.36	13758	-8.78	20230612	10974	14.36	20230102	13790	-8.99	20230612	11000	14.09	20221229	0.00	N	088980	0	28074 억		56903787	N	N	9	N	00	N
113	20231211	090625	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12590	-10	5	-0.08	143216170	11387	1.94	12580	12600	12550	16380	8820	12600	12577.16	13.06	86136	-5751	12706	12652	12616	12562	12526	12635	12545	28074	3780	0	9820	10	1	435781355	54865	0.00	0.00	12	0.00	0.00	0.00	13758	20230612	-8.49	10974	20221229	14.73	13758	-8.49	20230612	10974	14.73	20230102	13790	-8.70	20230612	11000	14.45	20221229	0.00	N	088980	0	28074 억		56903787	N	N	9	N	00	N
114	20231208	160620	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12600	-60	5	-0.47	7386534790	585203	100.75	12660	12670	12580	16450	8870	12660	12622.19	13.06	0	-128793	12753	12706	12623	12576	12493	12730	12600	28074	3790	0	9870	10	1	435781355	54908	0.00	0.00	12	0.13	0.00	0.00	13758	20230612	-8.42	10974	20221229	14.82	13758	-8.42	20230612	10974	14.82	20230102	13790	-8.63	20230612	11000	14.55	20221229	0.00	N	088980	0	28074 억		56903787	N	N	9	N	00	N
115	20231208	150622	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12600	-60	5	-0.47	7149277860	566369	97.50	12660	12670	12580	16450	8870	12660	12623.00	13.06	0	-120999	12753	12706	12623	12576	12493	12730	12600	28074	3790	0	9870	10	1	435781355	54908	0.00	0.00	12	0.13	0.00	0.00	13758	20230612	-8.42	10974	20221229	14.82	13758	-8.42	20230612	10974	14.82	20230102	13790	-8.63	20230612	11000	14.55	20221229	0.00	N	088980	0	28074 억		56903787	N	N	1	N	00	N
116	20231208	140621	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12610	-50	5	-0.39	6068184890	480525	82.72	12660	12670	12590	16450	8870	12660	12628.24	13.06	0	-100724	12753	12706	12623	12576	12493	12730	12600	28074	3790	0	9870	10	1	435781355	54952	0.00	0.00	12	0.11	0.00	0.00	13758	20230612	-8.34	10974	20221229	14.91	13758	-8.34	20230612	10974	14.91	20230102	13790	-8.56	20230612	11000	14.64	20221229	0.00	N	088980	0	28074 억		56903787	N	N	1	N	00	N
117	20231208	130622	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12600	-60	5	-0.47	5289638410	418724	72.09	12660	12670	12590	16450	8870	12660	12632.76	13.06	0	-89345	12753	12706	12623	12576	12493	12730	12600	28074	3790	0	9870	10	1	435781355	54908	0.00	0.00	12	0.10	0.00	0.00	13758	20230612	-8.42	10974	20221229	14.82	13758	-8.42	20230612	10974	14.82	20230102	13790	-8.63	20230612	11000	14.55	20221229	0.00	N	088980	0	28074 억		56903787	N	N	1	N	00	N
118	20231208	120618	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12610	-50	5	-0.39	4203952310	332571	57.25	12660	12670	12610	16450	8870	12660	12640.77	13.06	0	-84207	12753	12706	12623	12576	12493	12730	12600	28074	3790	0	9870	10	1	435781355	54952	0.00	0.00	12	0.08	0.00	0.00	13758	20230612	-8.34	10974	20221229	14.91	13758	-8.34	20230612	10974	14.91	20230102	13790	-8.56	20230612	11000	14.64	20221229	0.00	N	088980	0	28074 억		56903787	N	N	1	N	00	N
119	20231208	110616	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12630	-30	5	-0.24	3318741540	262439	45.18	12660	12670	12620	16450	8870	12660	12645.76	13.06	0	-51107	12753	12706	12623	12576	12493	12730	12600	28074	3790	0	9870	10	1	435781355	55039	0.00	0.00	12	0.06	0.00	0.00	13758	20230612	-8.20	10974	20221229	15.09	13758	-8.20	20230612	10974	15.09	20230102	13790	-8.41	20230612	11000	14.82	20221229	0.00	N	088980	0	28074 억		56903787	N	N	1	N	00	N
120	20231208	100624	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12640	-20	5	-0.16	1905815140	150584	25.92	12660	12670	12630	16450	8870	12660	12656.16	13.06	0	-13866	12753	12706	12623	12576	12493	12730	12600	28074	3790	0	9870	10	1	435781355	55083	0.00	0.00	12	0.03	0.00	0.00	13758	20230612	-8.13	10974	20221229	15.18	13758	-8.13	20230612	10974	15.18	20230102	13790	-8.34	20230612	11000	14.91	20221229	0.00	N	088980	0	28074 억		56903787	N	N	1	N	00	N
121	20231208	090615	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12640	-20	5	-0.16	159620580	12623	2.17	12660	12660	12630	16450	8870	12660	12645.21	13.06	0	-4722	12753	12706	12623	12576	12493	12730	12600	28074	3790	0	9870	10	1	435781355	55083	0.00	0.00	12	0.00	0.00	0.00	13758	20230612	-8.13	10974	20221229	15.18	13758	-8.13	20230612	10974	15.18	20230102	13790	-8.34	20230612	11000	14.91	20221229	0.00	N	088980	0	28074 억		56903787	N	N	1	N	00	N
122	20231207	160618	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12660	50	2	0.40	7334063720	580667	58.95	12610	12670	12540	16390	8830	12610	12630.40	13.05	0	-49770	12703	12656	12573	12526	12443	12680	12550	28074	3780	0	9830	10	1	435781355	55170	0.00	0.00	12	0.13	0.00	0.00	13758	20230612	-7.98	10974	20221229	15.36	13758	-7.98	20230612	10974	15.36	20230102	13790	-8.19	20230612	11000	15.09	20221229	0.00	N	088980	0	28074 억		56864521	N	N	1	N	00	N
123	20231207	150619	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12660	50	2	0.40	7016011400	555539	56.40	12610	12670	12540	16390	8830	12610	12629.20	13.05	0	-47647	12703	12656	12573	12526	12443	12680	12550	28074	3780	0	9830	10	1	435781355	55170	0.00	0.00	12	0.13	0.00	0.00	13758	20230612	-7.98	10974	20221229	15.36	13758	-7.98	20230612	10974	15.36	20230102	13790	-8.19	20230612	11000	15.09	20221229	0.00	N	088980	0	28074 억		56864521	N	N	682	N	00	N
124	20231207	140615	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12650	40	2	0.32	6143812110	486585	49.40	12610	12670	12540	16390	8830	12610	12626.39	13.05	0	-37241	12703	12656	12573	12526	12443	12680	12550	28074	3780	0	9830	10	1	435781355	55126	0.00	0.00	12	0.11	0.00	0.00	13758	20230612	-8.05	10974	20221229	15.27	13758	-8.05	20230612	10974	15.27	20230102	13790	-8.27	20230612	11000	15.00	20221229	0.00	N	088980	0	28074 억		56864521	N	N	682	N	00	N
125	20231207	130616	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12660	50	2	0.40	5217341270	413353	41.97	12610	12670	12540	16390	8830	12610	12622.00	13.05	0	-28030	12703	12656	12573	12526	12443	12680	12550	28074	3780	0	9830	10	1	435781355	55170	0.00	0.00	12	0.09	0.00	0.00	13758	20230612	-7.98	10974	20221229	15.36	13758	-7.98	20230612	10974	15.36	20230102	13790	-8.19	20230612	11000	15.09	20221229	0.00	N	088980	0	28074 억		56864521	N	N	682	N	00	N
126	20231207	120617	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12640	30	2	0.24	4201531240	333101	33.82	12610	12650	12540	16390	8830	12610	12613.39	13.05	0	-19712	12703	12656	12573	12526	12443	12680	12550	28074	3780	0	9830	10	1	435781355	55083	0.00	0.00	12	0.08	0.00	0.00	13758	20230612	-8.13	10974	20221229	15.18	13758	-8.13	20230612	10974	15.18	20230102	13790	-8.34	20230612	11000	14.91	20221229	0.00	N	088980	0	28074 억		56864521	N	N	682	N	00	N
127	20231207	110614	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12620	10	2	0.08	2604562090	206676	20.98	12610	12620	12540	16390	8830	12610	12602.15	13.05	0	-34085	12703	12656	12573	12526	12443	12680	12550	28074	3780	0	9830	10	1	435781355	54996	0.00	0.00	12	0.05	0.00	0.00	13758	20230612	-8.27	10974	20221229	15.00	13758	-8.27	20230612	10974	15.00	20230102	13790	-8.48	20230612	11000	14.73	20221229	0.00	N	088980	0	28074 억		56864521	N	N	682	N	00	N
128	20231207	100612	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12590	-20	5	-0.16	1559943840	123827	12.57	12610	12620	12540	16390	8830	12610	12597.76	13.05	0	-26938	12703	12656	12573	12526	12443	12680	12550	28074	3780	0	9830	10	1	435781355	54865	0.00	0.00	12	0.03	0.00	0.00	13758	20230612	-8.49	10974	20221229	14.73	13758	-8.49	20230612	10974	14.73	20230102	13790	-8.70	20230612	11000	14.45	20221229	0.00	N	088980	0	28074 억		56864521	N	N	682	N	00	N
129	20231207	090618	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12610	0	3	0.00	430180000	34142	3.47	12610	12620	12540	16390	8830	12610	12599.71	13.05	0	-6986	12703	12656	12573	12526	12443	12680	12550	28074	3780	0	9830	10	1	435781355	54952	0.00	0.00	12	0.01	0.00	0.00	13758	20230612	-8.34	10974	20221229	14.91	13758	-8.34	20230612	10974	14.91	20230102	13790	-8.56	20230612	11000	14.64	20221229	0.00	N	088980	0	28074 억		56864521	N	N	682	N	00	N
130	20231206	160608	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12610	120	2	0.96	12363062100	983459	149.99	12490	12620	12490	16230	8750	12490	12570.97	12.97	0	149316	12590	12540	12470	12420	12350	12565	12445	28074	3740	0	9740	10	1	435781355	54952	0.00	0.00	12	0.23	0.00	0.00	13758	20230612	-8.34	10974	20221229	14.91	13758	-8.34	20230612	10974	14.91	20230102	13790	-8.56	20230612	11000	14.64	20221229	0.00	N	088980	0	28074 억		56516444	N	N	682	N	00	N
131	20231206	150618	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12610	120	2	0.96	11955602040	951142	145.06	12490	12620	12490	16230	8750	12490	12569.73	12.97	0	149631	12590	12540	12470	12420	12350	12565	12445	28074	3740	0	9740	10	1	435781355	54952	0.00	0.00	12	0.22	0.00	0.00	13758	20230612	-8.34	10974	20221229	14.91	13758	-8.34	20230612	10974	14.91	20230102	13790	-8.56	20230612	11000	14.64	20221229	0.00	N	088980	0	28074 억		56516444	N	N	471	N	00	N
132	20231206	140616	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12600	110	2	0.88	9289411330	739550	112.79	12490	12600	12490	16230	8750	12490	12560.90	12.97	0	120330	12590	12540	12470	12420	12350	12565	12445	28074	3740	0	9740	10	1	435781355	54908	0.00	0.00	12	0.17	0.00	0.00	13758	20230612	-8.42	10974	20221229	14.82	13758	-8.42	20230612	10974	14.82	20230102	13790	-8.63	20230612	11000	14.55	20221229	0.00	N	088980	0	28074 억		56516444	N	N	471	N	00	N
133	20231206	130610	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12590	100	2	0.80	7873629970	627117	95.64	12490	12600	12490	16230	8750	12490	12555.28	12.97	0	106304	12590	12540	12470	12420	12350	12565	12445	28074	3740	0	9740	10	1	435781355	54865	0.00	0.00	12	0.14	0.00	0.00	13758	20230612	-8.49	10974	20221229	14.73	13758	-8.49	20230612	10974	14.73	20230102	13790	-8.70	20230612	11000	14.45	20221229	0.00	N	088980	0	28074 억		56516444	N	N	471	N	00	N
134	20231206	120607	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12570	80	2	0.64	7335436220	584347	89.12	12490	12600	12490	16230	8750	12490	12553.22	12.97	0	108074	12590	12540	12470	12420	12350	12565	12445	28074	3740	0	9740	10	1	435781355	54778	0.00	0.00	12	0.13	0.00	0.00	13758	20230612	-8.63	10974	20221229	14.54	13758	-8.63	20230612	10974	14.54	20230102	13790	-8.85	20230612	11000	14.27	20221229	0.00	N	088980	0	28074 억		56516444	N	N	471	N	00	N
135	20231206	110618	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12580	90	2	0.72	6754084770	538125	82.07	12490	12600	12490	16230	8750	12490	12551.14	12.97	0	113335	12590	12540	12470	12420	12350	12565	12445	28074	3740	0	9740	10	1	435781355	54821	0.00	0.00	12	0.12	0.00	0.00	13758	20230612	-8.56	10974	20221229	14.63	13758	-8.56	20230612	10974	14.63	20230102	13790	-8.77	20230612	11000	14.36	20221229	0.00	N	088980	0	28074 억		56516444	N	N	471	N	00	N
136	20231206	100614	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12550	60	2	0.48	3252209560	259560	39.59	12490	12550	12490	16230	8750	12490	12529.70	12.97	0	27418	12590	12540	12470	12420	12350	12565	12445	28074	3740	0	9740	10	1	435781355	54691	0.00	0.00	12	0.06	0.00	0.00	13758	20230612	-8.78	10974	20221229	14.36	13758	-8.78	20230612	10974	14.36	20230102	13790	-8.99	20230612	11000	14.09	20221229	0.00	N	088980	0	28074 억		56516444	N	N	471	N	00	N
137	20231206	090612	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12530	40	2	0.32	689634740	55141	8.41	12490	12530	12490	16230	8750	12490	12506.75	12.97	0	17777	12590	12540	12470	12420	12350	12565	12445	28074	3740	0	9740	10	1	435781355	54603	0.00	0.00	12	0.01	0.00	0.00	13758	20230612	-8.93	10974	20221229	14.18	13758	-8.93	20230612	10974	14.18	20230102	13790	-9.14	20230612	11000	13.91	20221229	0.00	N	088980	0	28074 억		56516444	N	N	471	N	00	N
138	20231205	160615	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12490	70	2	0.56	8164780430	654706	132.47	12410	12520	12400	16140	8700	12420	12470.91	12.92	0	68769	12460	12440	12410	12390	12360	12450	12400	28074	3720	0	9680	10	1	435781355	54429	0.00	0.00	12	0.15	0.00	0.00	13758	20230612	-9.22	10974	20221229	13.81	13758	-9.22	20230612	10974	13.81	20230102	13790	-9.43	20230612	11000	13.55	20221229	0.00	N	088980	0	28074 억		56323573	N	N	471	N	00	N
139	20231205	150613	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12470	50	2	0.40	7805595810	625924	126.64	12410	12520	12400	16140	8700	12420	12470.52	12.92	0	66961	12460	12440	12410	12390	12360	12450	12400	28074	3720	0	9680	10	1	435781355	54342	0.00	0.00	12	0.14	0.00	0.00	13758	20230612	-9.36	10974	20221229	13.63	13758	-9.36	20230612	10974	13.63	20230102	13790	-9.57	20230612	11000	13.36	20221229	0.00	N	088980	0	28074 억		56323573	N	N	1	N	00	N
140	20231205	140613	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12460	40	2	0.32	6578516080	527516	106.73	12410	12520	12400	16140	8700	12420	12470.74	12.92	0	64721	12460	12440	12410	12390	12360	12450	12400	28074	3720	0	9680	10	1	435781355	54298	0.00	0.00	12	0.12	0.00	0.00	13758	20230612	-9.43	10974	20221229	13.54	13758	-9.43	20230612	10974	13.54	20230102	13790	-9.64	20230612	11000	13.27	20221229	0.00	N	088980	0	28074 억		56323573	N	N	1	N	00	N
141	20231205	130611	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12490	70	2	0.56	5251636330	421212	85.22	12410	12520	12400	16140	8700	12420	12467.92	12.92	0	77810	12460	12440	12410	12390	12360	12450	12400	28074	3720	0	9680	10	1	435781355	54429	0.00	0.00	12	0.10	0.00	0.00	13758	20230612	-9.22	10974	20221229	13.81	13758	-9.22	20230612	10974	13.81	20230102	13790	-9.43	20230612	11000	13.55	20221229	0.00	N	088980	0	28074 억		56323573	N	N	1	N	00	N
142	20231205	120607	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12510	90	2	0.72	4363039320	350187	70.85	12410	12510	12400	16140	8700	12420	12459.17	12.92	0	88098	12460	12440	12410	12390	12360	12450	12400	28074	3720	0	9680	10	1	435781355	54516	0.00	0.00	12	0.08	0.00	0.00	13758	20230612	-9.07	10974	20221229	14.00	13758	-9.07	20230612	10974	14.00	20230102	13790	-9.28	20230612	11000	13.73	20221229	0.00	N	088980	0	28074 억		56323573	N	N	1	N	00	N
143	20231205	110607	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12470	50	2	0.40	2788969750	224150	45.35	12410	12470	12400	16140	8700	12420	12442.43	12.92	0	47354	12460	12440	12410	12390	12360	12450	12400	28074	3720	0	9680	10	1	435781355	54342	0.00	0.00	12	0.05	0.00	0.00	13758	20230612	-9.36	10974	20221229	13.63	13758	-9.36	20230612	10974	13.63	20230102	13790	-9.57	20230612	11000	13.36	20221229	0.00	N	088980	0	28074 억		56323573	N	N	1	N	00	N
144	20231205	100609	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12450	30	2	0.24	1597204000	128457	25.99	12410	12460	12400	16140	8700	12420	12433.76	12.92	0	18823	12460	12440	12410	12390	12360	12450	12400	28074	3720	0	9680	10	1	435781355	54255	0.00	0.00	12	0.03	0.00	0.00	13758	20230612	-9.51	10974	20221229	13.45	13758	-9.51	20230612	10974	13.45	20230102	13790	-9.72	20230612	11000	13.18	20221229	0.00	N	088980	0	28074 억		56323573	N	N	1	N	00	N
145	20231205	090608	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12420	0	3	0.00	134724200	10856	2.20	12410	12420	12400	16140	8700	12420	12410.11	12.92	0	-5251	12460	12440	12410	12390	12360	12450	12400	28074	3720	0	9680	10	1	435781355	54124	0.00	0.00	12	0.00	0.00	0.00	13758	20230612	-9.73	10974	20221229	13.18	13758	-9.73	20230612	10974	13.18	20230102	13790	-9.93	20230612	11000	12.91	20221229	0.00	N	088980	0	28074 억		56323573	N	N	1	N	00	N
146	20231204	160607	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12420	30	2	0.24	6119387300	493467	99.06	12390	12430	12380	16100	8680	12390	12400.80	12.91	0	44545	12450	12420	12400	12370	12350	12410	12360	28074	3710	0	9660	10	1	435781355	54124	0.00	0.00	12	0.11	0.00	0.00	13758	20230612	-9.73	10974	20221229	13.18	13758	-9.73	20230612	10974	13.18	20230102	13790	-9.93	20230612	11000	12.91	20221229	0.00	N	088980	0	28074 억		56277824	N	N	1	N	00	N
147	20231204	150609	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12410	20	2	0.16	5773836780	465628	93.47	12390	12430	12380	16100	8680	12390	12400.11	12.91	0	60722	12450	12420	12400	12370	12350	12410	12360	28074	3710	0	9660	10	1	435781355	54080	0.00	0.00	12	0.11	0.00	0.00	13758	20230612	-9.80	10974	20221229	13.09	13758	-9.80	20230612	10974	13.09	20230102	13790	-10.01	20230612	11000	12.82	20221229	0.00	N	088980	0	28074 억		56277824	N	N	2585	N	00	N
148	20231204	140605	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12420	30	2	0.24	5170296270	416977	83.71	12390	12430	12380	16100	8680	12390	12399.48	12.91	0	63622	12450	12420	12400	12370	12350	12410	12360	28074	3710	0	9660	10	1	435781355	54124	0.00	0.00	12	0.10	0.00	0.00	13758	20230612	-9.73	10974	20221229	13.18	13758	-9.73	20230612	10974	13.18	20230102	13790	-9.93	20230612	11000	12.91	20221229	0.00	N	088980	0	28074 억		56277824	N	N	2585	N	00	N
149	20231204	130603	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12400	10	2	0.08	4634193490	373761	75.03	12390	12430	12380	16100	8680	12390	12398.81	12.91	0	52204	12450	12420	12400	12370	12350	12410	12360	28074	3710	0	9660	10	1	435781355	54037	0.00	0.00	12	0.09	0.00	0.00	13758	20230612	-9.87	10974	20221229	12.99	13758	-9.87	20230612	10974	12.99	20230102	13790	-10.08	20230612	11000	12.73	20221229	0.00	N	088980	0	28074 억		56277824	N	N	2585	N	00	N
150	20231204	120603	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12420	30	2	0.24	4007052140	323219	64.88	12390	12430	12380	16100	8680	12390	12397.33	12.91	0	51770	12450	12420	12400	12370	12350	12410	12360	28074	3710	0	9660	10	1	435781355	54124	0.00	0.00	12	0.07	0.00	0.00	13758	20230612	-9.73	10974	20221229	13.18	13758	-9.73	20230612	10974	13.18	20230102	13790	-9.93	20230612	11000	12.91	20221229	0.00	N	088980	0	28074 억		56277824	N	N	2585	N	00	N
151	20231204	110606	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12390	0	3	0.00	2505469660	202173	40.59	12390	12410	12380	16100	8680	12390	12392.70	12.91	0	9749	12450	12420	12400	12370	12350	12410	12360	28074	3710	0	9660	10	1	435781355	53993	0.00	0.00	12	0.05	0.00	0.00	13758	20230612	-9.94	10974	20221229	12.90	13758	-9.94	20230612	10974	12.90	20230102	13790	-10.15	20230612	11000	12.64	20221229	0.00	N	088980	0	28074 억		56277824	N	N	2585	N	00	N
152	20231204	100605	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12400	10	2	0.08	1644166340	132680	26.63	12390	12410	12380	16100	8680	12390	12391.97	12.91	0	5558	12450	12420	12400	12370	12350	12410	12360	28074	3710	0	9660	10	1	435781355	54037	0.00	0.00	12	0.03	0.00	0.00	13758	20230612	-9.87	10974	20221229	12.99	13758	-9.87	20230612	10974	12.99	20230102	13790	-10.08	20230612	11000	12.73	20221229	0.00	N	088980	0	28074 억		56277824	N	N	2585	N	00	N
153	20231204	090604	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12400	10	2	0.08	444678630	35877	7.20	12390	12410	12380	16100	8680	12390	12394.53	12.91	0	8350	12450	12420	12400	12370	12350	12410	12360	28074	3710	0	9660	10	1	435781355	54037	0.00	0.00	12	0.01	0.00	0.00	13758	20230612	-9.87	10974	20221229	12.99	13758	-9.87	20230612	10974	12.99	20230102	13790	-10.08	20230612	11000	12.73	20221229	0.00	N	088980	0	28074 억		56277824	N	N	2585	N	00	N
154	20231201	160605	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12390	-20	5	-0.16	5947725470	479698	113.93	12410	12430	12380	16130	8690	12410	12398.90	12.93	0	62282	12463	12436	12413	12386	12363	12450	12400	28074	3720	0	9670	10	1	435781355	53993	0.00	0.00	12	0.11	0.00	0.00	13758	20230612	-9.94	10974	20221229	12.90	13758	-9.94	20230612	10974	12.90	20230102	13790	-10.15	20230612	11000	12.64	20221229	0.00	N	088980	0	28074 억		56350215	N	N	2585	N	00	N
155	20231201	150603	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12400	-10	5	-0.08	5648633260	455569	108.20	12410	12430	12380	16130	8690	12410	12399.07	12.93	0	57905	12463	12436	12413	12386	12363	12450	12400	28074	3720	0	9670	10	1	435781355	54037	0.00	0.00	12	0.10	0.00	0.00	13758	20230612	-9.87	10974	20221229	12.99	13758	-9.87	20230612	10974	12.99	20230102	13790	-10.08	20230612	11000	12.73	20221229	0.00	N	088980	0	28074 억		56350215	N	N	0	N	00	N
156	20231201	140603	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12410	0	3	0.00	4922201280	396972	94.28	12410	12430	12380	16130	8690	12410	12399.37	12.93	0	40041	12463	12436	12413	12386	12363	12450	12400	28074	3720	0	9670	10	1	435781355	54080	0.00	0.00	12	0.09	0.00	0.00	13758	20230612	-9.80	10974	20221229	13.09	13758	-9.80	20230612	10974	13.09	20230102	13790	-10.01	20230612	11000	12.82	20221229	0.00	N	088980	0	28074 억		56350215	N	N	0	N	00	N
157	20231201	130603	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12400	-10	5	-0.08	3972065820	320329	76.08	12410	12430	12380	16130	8690	12410	12399.96	12.93	0	13336	12463	12436	12413	12386	12363	12450	12400	28074	3720	0	9670	10	1	435781355	54037	0.00	0.00	12	0.07	0.00	0.00	13758	20230612	-9.87	10974	20221229	12.99	13758	-9.87	20230612	10974	12.99	20230102	13790	-10.08	20230612	11000	12.73	20221229	0.00	N	088980	0	28074 억		56350215	N	N	0	N	00	N
158	20231201	120608	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12390	-20	5	-0.16	2999542820	241841	57.44	12410	12430	12380	16130	8690	12410	12402.95	12.93	0	9815	12463	12436	12413	12386	12363	12450	12400	28074	3720	0	9670	10	1	435781355	53993	0.00	0.00	12	0.06	0.00	0.00	13758	20230612	-9.94	10974	20221229	12.90	13758	-9.94	20230612	10974	12.90	20230102	13790	-10.15	20230612	11000	12.64	20221229	0.00	N	088980	0	28074 억		56350215	N	N	0	N	00	N
159	20231201	110605	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12400	-10	5	-0.08	2452442030	197672	46.95	12410	12430	12380	16130	8690	12410	12406.62	12.93	0	8560	12463	12436	12413	12386	12363	12450	12400	28074	3720	0	9670	10	1	435781355	54037	0.00	0.00	12	0.05	0.00	0.00	13758	20230612	-9.87	10974	20221229	12.99	13758	-9.87	20230612	10974	12.99	20230102	13790	-10.08	20230612	11000	12.73	20221229	0.00	N	088980	0	28074 억		56350215	N	N	0	N	00	N
160	20231201	100608	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12420	10	2	0.08	1122300440	90386	21.47	12410	12430	12400	16130	8690	12410	12416.75	12.93	0	21075	12463	12436	12413	12386	12363	12450	12400	28074	3720	0	9670	10	1	435781355	54124	0.00	0.00	12	0.02	0.00	0.00	13758	20230612	-9.73	10974	20221229	13.18	13758	-9.73	20230612	10974	13.18	20230102	13790	-9.93	20230612	11000	12.91	20221229	0.00	N	088980	0	28074 억		56350215	N	N	0	N	00	N
161	20231201	090602	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12410	0	3	0.00	162953080	13129	3.12	12410	12420	12400	16130	8690	12410	12411.69	12.93	0	5217	12463	12436	12413	12386	12363	12450	12400	28074	3720	0	9670	10	1	435781355	54080	0.00	0.00	12	0.00	0.00	0.00	13758	20230612	-9.80	10974	20221229	13.09	13758	-9.80	20230612	10974	13.09	20230102	13790	-10.01	20230612	11000	12.82	20221229	0.00	N	088980	0	28074 억		56350215	N	N	0	N	00	N