KissMeData/088980/price/prices-20230601.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	20230630	160633	55	40.00	KOSPI		인프라투용	N	N	N	Y	40	N	12700	-100	5	-0.78	9284436810	729704	39.83	12820	12820	12700	16640	8960	12800	12723.61	13.91	0	-99533	12993	12896	12723	12626	12453	12945	12675	24489	3840	0	9980	10	1	404845547	51415	0.00	0.00	12	0.18	0.00	0.00	13758	20230612	-7.69	10376	20221024	22.40	13758	-7.69	20230612	10974	15.73	20230102	13790	-7.90	20230612	10400	22.12	20221024	0.01	N	088980	0	24489 억		56310228	N	N	3428	N	00	N
3	20230630	150637	55	40.00	KOSPI		인프라투용	N	N	N	Y	40	N	12720	-80	5	-0.62	8880401490	697904	38.09	12820	12820	12700	16640	8960	12800	12724.38	13.91	0	-90582	12993	12896	12723	12626	12453	12945	12675	24489	3840	0	9980	10	1	404845547	51496	0.00	0.00	12	0.17	0.00	0.00	13758	20230612	-7.54	10376	20221024	22.59	13758	-7.54	20230612	10974	15.91	20230102	13790	-7.76	20230612	10400	22.31	20221024	0.01	N	088980	0	24489 억		56310228	N	N	1077	N	00	N
4	20230630	140635	55	40.00	KOSPI		인프라투용	N	N	N	Y	40	N	12700	-100	5	-0.78	7780618570	611380	33.37	12820	12820	12700	16640	8960	12800	12726.32	13.91	0	-84285	12993	12896	12723	12626	12453	12945	12675	24489	3840	0	9980	10	1	404845547	51415	0.00	0.00	12	0.15	0.00	0.00	13758	20230612	-7.69	10376	20221024	22.40	13758	-7.69	20230612	10974	15.73	20230102	13790	-7.90	20230612	10400	22.12	20221024	0.01	N	088980	0	24489 억		56310228	N	N	1077	N	00	N
5	20230630	130636	55	40.00	KOSPI		인프라투용	N	N	N	Y	40	N	12720	-80	5	-0.62	5290039440	415380	22.67	12820	12820	12700	16640	8960	12800	12735.41	13.91	0	-31948	12993	12896	12723	12626	12453	12945	12675	24489	3840	0	9980	10	1	404845547	51496	0.00	0.00	12	0.10	0.00	0.00	13758	20230612	-7.54	10376	20221024	22.59	13758	-7.54	20230612	10974	15.91	20230102	13790	-7.76	20230612	10400	22.31	20221024	0.01	N	088980	0	24489 억		56310228	N	N	1077	N	00	N
6	20230630	120633	55	40.00	KOSPI		인프라투용	N	N	N	Y	40	N	12710	-90	5	-0.70	4297179980	337309	18.41	12820	12820	12700	16640	8960	12800	12739.59	13.91	0	-31816	12993	12896	12723	12626	12453	12945	12675	24489	3840	0	9980	10	1	404845547	51456	0.00	0.00	12	0.08	0.00	0.00	13758	20230612	-7.62	10376	20221024	22.49	13758	-7.62	20230612	10974	15.82	20230102	13790	-7.83	20230612	10400	22.21	20221024	0.01	N	088980	0	24489 억		56310228	N	N	1077	N	00	N
7	20230630	110636	55	40.00	KOSPI		인프라투용	N	N	N	Y	40	N	12720	-80	5	-0.62	3139668790	246249	13.44	12820	12820	12720	16640	8960	12800	12749.97	13.91	0	-24901	12993	12896	12723	12626	12453	12945	12675	24489	3840	0	9980	10	1	404845547	51496	0.00	0.00	12	0.06	0.00	0.00	13758	20230612	-7.54	10376	20221024	22.59	13758	-7.54	20230612	10974	15.91	20230102	13790	-7.76	20230612	10400	22.31	20221024	0.01	N	088980	0	24489 억		56310228	N	N	1077	N	00	N
8	20230630	100635	55	40.00	KOSPI		인프라투용	N	N	N	Y	40	N	12770	-30	5	-0.23	1474710280	115576	6.31	12820	12820	12740	16640	8960	12800	12759.64	13.91	0	6038	12993	12896	12723	12626	12453	12945	12675	24489	3840	0	9980	10	1	404845547	51699	0.00	0.00	12	0.03	0.00	0.00	13758	20230612	-7.18	10376	20221024	23.07	13758	-7.18	20230612	10974	16.37	20230102	13790	-7.40	20230612	10400	22.79	20221024	0.01	N	088980	0	24489 억		56310228	N	N	1077	N	00	N
9	20230630	090636	55	40.00	KOSPI		인프라투용	N	N	N	Y	40	N	12750	-50	5	-0.39	256823460	20120	1.10	12820	12820	12740	16640	8960	12800	12764.50	13.91	0	-8137	12993	12896	12723	12626	12453	12945	12675	24489	3840	0	9980	10	1	404845547	51618	0.00	0.00	12	0.00	0.00	0.00	13758	20230612	-7.33	10376	20221024	22.88	13758	-7.33	20230612	10974	16.18	20230102	13790	-7.54	20230612	10400	22.60	20221024	0.01	N	088980	0	24489 억		56310228	N	N	1077	N	00	N
10	20230629	160636	55	40.00	KOSPI		인프라투용	N	N	N	Y	40	N	12800	-180	5	-1.39	23344311940	1829173	149.78	12700	12820	12550	16870	9090	12980	12762.20	13.97	0	-161220	13100	13040	13000	12940	12900	13020	12920	24489	3890	0	10120	10	1	404845547	51820	0.00	0.00	12	0.45	0.00	0.00	13758	20230612	-6.96	10376	20221024	23.36	13758	-6.96	20230612	10974	16.64	20230102	13790	-7.18	20230612	10400	23.08	20221024	0.01	N	088980	0	24489 억		56538096	N	N	1077	N	00	N
11	20230629	150633	55	40.00	KOSPI		인프라투용	N	N	N	Y	40	N	12790	-190	5	-1.46	22888522980	1793549	146.86	12700	12820	12550	16870	9090	12980	12761.58	13.97	0	-157964	13100	13040	13000	12940	12900	13020	12920	24489	3890	0	10120	10	1	404845547	51780	0.00	0.00	12	0.44	0.00	0.00	13758	20230612	-7.04	10376	20221024	23.27	13758	-7.04	20230612	10974	16.55	20230102	13790	-7.25	20230612	10400	22.98	20221024	0.01	N	088980	0	24489 억		56538096	N	N	624	N	00	N
12	20230629	140631	55	40.00	KOSPI		인프라투용	N	N	N	Y	40	N	12800	-180	5	-1.39	20938917250	1641150	134.38	12700	12820	12550	16870	9090	12980	12758.68	13.97	0	-123011	13100	13040	13000	12940	12900	13020	12920	24489	3890	0	10120	10	1	404845547	51820	0.00	0.00	12	0.41	0.00	0.00	13758	20230612	-6.96	10376	20221024	23.36	13758	-6.96	20230612	10974	16.64	20230102	13790	-7.18	20230612	10400	23.08	20221024	0.01	N	088980	0	24489 억		56538096	N	N	624	N	00	N
13	20230629	130632	55	40.00	KOSPI		인프라투용	N	N	N	Y	40	N	12790	-190	5	-1.46	18588134040	1457444	119.34	12700	12820	12550	16870	9090	12980	12753.92	13.97	0	-98323	13100	13040	13000	12940	12900	13020	12920	24489	3890	0	10120	10	1	404845547	51780	0.00	0.00	12	0.36	0.00	0.00	13758	20230612	-7.04	10376	20221024	23.27	13758	-7.04	20230612	10974	16.55	20230102	13790	-7.25	20230612	10400	22.98	20221024	0.01	N	088980	0	24489 억		56538096	N	N	624	N	00	N
14	20230629	120634	55	40.00	KOSPI		인프라투용	N	N	N	Y	40	N	12780	-200	5	-1.54	16715483950	1311048	107.35	12700	12820	12550	16870	9090	12980	12749.70	13.97	0	-81802	13100	13040	13000	12940	12900	13020	12920	24489	3890	0	10120	10	1	404845547	51739	0.00	0.00	12	0.32	0.00	0.00	13758	20230612	-7.11	10376	20221024	23.17	13758	-7.11	20230612	10974	16.46	20230102	13790	-7.32	20230612	10400	22.88	20221024	0.01	N	088980	0	24489 억		56538096	N	N	624	N	00	N
15	20230629	110634	55	40.00	KOSPI		인프라투용	N	N	N	Y	40	N	12750	-230	5	-1.77	14765868240	1158380	94.85	12700	12820	12550	16870	9090	12980	12746.99	13.97	0	-81579	13100	13040	13000	12940	12900	13020	12920	24489	3890	0	10120	10	1	404845547	51618	0.00	0.00	12	0.29	0.00	0.00	13758	20230612	-7.33	10376	20221024	22.88	13758	-7.33	20230612	10974	16.18	20230102	13790	-7.54	20230612	10400	22.60	20221024	0.01	N	088980	0	24489 억		56538096	N	N	624	N	00	N
16	20230629	100635	55	40.00	KOSPI		인프라투용	N	N	N	Y	40	N	12790	-190	5	-1.46	11098924480	870919	71.31	12700	12820	12550	16870	9090	12980	12743.91	13.97	0	427	13100	13040	13000	12940	12900	13020	12920	24489	3890	0	10120	10	1	404845547	51780	0.00	0.00	12	0.22	0.00	0.00	13758	20230612	-7.04	10376	20221024	23.27	13758	-7.04	20230612	10974	16.55	20230102	13790	-7.25	20230612	10400	22.98	20221024	0.01	N	088980	0	24489 억		56538096	N	N	624	N	00	N
17	20230629	090616	55	40.00	KOSPI		인프라투용	N	N	N	Y	40	N	12730	-250	5	-1.93	3486273710	275295	22.54	12700	12730	12550	16870	9090	12980	12663.72	13.97	0	-55182	13100	13040	13000	12940	12900	13020	12920	24489	3890	0	10120	10	1	404845547	51537	0.00	0.00	12	0.07	0.00	0.00	13758	20230612	-7.47	10376	20221024	22.69	13758	-7.47	20230612	10974	16.00	20230102	13790	-7.69	20230612	10400	22.40	20221024	0.01	N	088980	0	24489 억		56538096	N	N	624	N	00	N
18	20230628	160625	55	40.00	KOSPI		인프라투용	N	N	N	Y	40	N	12980	-20	5	-0.15	15770013020	1212156	88.70	13000	13060	12960	16900	9100	13000	13009.97	14.02	0	-172830	13085	13042	13006	12963	12927	13039	12960	24489	3900	0	10140	10	1	404845547	52549	0.00	0.00	12	0.30	0.00	0.00	13758	20230612	-5.65	10376	20221024	25.10	13758	-5.65	20230612	10974	18.28	20230102	13790	-5.87	20230612	10400	24.81	20221024	0.00	N	088980	0	24489 억		56764822	N	N	624	N	00	N
19	20230628	150631	55	40.00	KOSPI		인프라투용	N	N	N	Y	40	N	12990	-10	5	-0.08	14179486910	1089653	79.74	13000	13060	12960	16900	9100	13000	13012.85	14.02	0	-149640	13085	13042	13006	12963	12927	13039	12960	24489	3900	0	10140	10	1	404845547	52589	0.00	0.00	12	0.27	0.00	0.00	13758	20230612	-5.58	10376	20221024	25.19	13758	-5.58	20230612	10974	18.37	20230102	13790	-5.80	20230612	10400	24.90	20221024	0.00	N	088980	0	24489 억		56764822	N	N	0	N	00	N
20	20230628	140628	55	40.00	KOSPI		인프라투용	N	N	N	Y	40	N	12990	-10	5	-0.08	10759222420	826226	60.46	13000	13060	12970	16900	9100	13000	13022.14	14.02	0	-82566	13085	13042	13006	12963	12927	13039	12960	24489	3900	0	10140	10	1	404845547	52589	0.00	0.00	12	0.20	0.00	0.00	13758	20230612	-5.58	10376	20221024	25.19	13758	-5.58	20230612	10974	18.37	20230102	13790	-5.80	20230612	10400	24.90	20221024	0.00	N	088980	0	24489 억		56764822	N	N	0	N	00	N
21	20230628	130629	55	40.00	KOSPI		인프라투용	N	N	N	Y	40	N	13010	10	2	0.08	8349724540	640853	46.89	13000	13060	12970	16900	9100	13000	13029.09	14.02	0	-49377	13085	13042	13006	12963	12927	13039	12960	24489	3900	0	10140	10	1	404845547	52670	0.00	0.00	12	0.16	0.00	0.00	13758	20230612	-5.44	10376	20221024	25.39	13758	-5.44	20230612	10974	18.55	20230102	13790	-5.66	20230612	10400	25.10	20221024	0.00	N	088980	0	24489 억		56764822	N	N	0	N	00	N
22	20230628	120621	55	40.00	KOSPI		인프라투용	N	N	N	Y	40	N	13020	20	2	0.15	6511579450	499606	36.56	13000	13060	12970	16900	9100	13000	13033.44	14.02	0	-32791	13085	13042	13006	12963	12927	13039	12960	24489	3900	0	10140	10	1	404845547	52711	0.00	0.00	12	0.12	0.00	0.00	13758	20230612	-5.36	10376	20221024	25.48	13758	-5.36	20230612	10974	18.64	20230102	13790	-5.58	20230612	10400	25.19	20221024	0.00	N	088980	0	24489 억		56764822	N	N	0	N	00	N
23	20230628	110632	55	40.00	KOSPI		인프라투용	N	N	N	Y	40	N	13040	40	2	0.31	4991011300	382907	28.02	13000	13060	12970	16900	9100	13000	13034.55	14.02	0	-32847	13085	13042	13006	12963	12927	13039	12960	24489	3900	0	10140	10	1	404845547	52792	0.00	0.00	12	0.09	0.00	0.00	13758	20230612	-5.22	10376	20221024	25.67	13758	-5.22	20230612	10974	18.83	20230102	13790	-5.44	20230612	10400	25.38	20221024	0.00	N	088980	0	24489 억		56764822	N	N	0	N	00	N
24	20230628	100633	55	40.00	KOSPI		인프라투용	N	N	N	Y	40	N	13050	50	2	0.38	3474568850	266643	19.51	13000	13060	12970	16900	9100	13000	13030.81	14.02	0	-15127	13085	13042	13006	12963	12927	13039	12960	24489	3900	0	10140	10	1	404845547	52832	0.00	0.00	12	0.07	0.00	0.00	13758	20230612	-5.15	10376	20221024	25.77	13758	-5.15	20230612	10974	18.92	20230102	13790	-5.37	20230612	10400	25.48	20221024	0.00	N	088980	0	24489 억		56764822	N	N	0	N	00	N
25	20230628	090630	55	40.00	KOSPI		인프라투용	N	N	N	Y	40	N	13000	0	3	0.00	906489300	69752	5.10	13000	13000	12970	16900	9100	13000	12995.88	14.02	0	-1408	13085	13042	13006	12963	12927	13039	12960	24489	3900	0	10140	10	1	404845547	52630	0.00	0.00	12	0.02	0.00	0.00	13758	20230612	-5.51	10376	20221024	25.29	13758	-5.51	20230612	10974	18.46	20230102	13790	-5.73	20230612	10400	25.00	20221024	0.00	N	088980	0	24489 억		56764822	N	N	0	N	00	N
26	20230627	160629	55	40.00	KOSPI		인프라투용	N	N	N	Y	40	N	13030	0	3	0.00	17771997660	1362892	118.40	13030	13080	13000	16930	9130	13030	13039.96	14.05	0	-111621	13110	13070	13030	12990	12950	13050	12970	24489	3900	0	10160	10	1	404845547	52751	0.00	0.00	12	0.34	0.00	0.00	13790	20230612	-5.51	10400	20221024	25.29	13790	-5.51	20230612	11000	18.45	20230102	13790	-5.51	20230612	10400	25.29	20221024	0.00	N	088980	0	24489 억		56876774	N	N	10	N	00	N
27	20230627	150633	55	40.00	KOSPI		인프라투용	N	N	N	Y	40	N	13020	-10	5	-0.08	16244157210	1245514	108.21	13030	13080	13010	16930	9130	13030	13042.13	14.05	0	-84098	13110	13070	13030	12990	12950	13050	12970	24489	3900	0	10160	10	1	404845547	52711	0.00	0.00	12	0.31	0.00	0.00	13790	20230612	-5.58	10400	20221024	25.19	13790	-5.58	20230612	11000	18.36	20230102	13790	-5.58	20230612	10400	25.19	20221024	0.00	N	088980	0	24489 억		56876774	N	N	10	N	00	N
28	20230627	140641	55	40.00	KOSPI		인프라투용	N	N	N	Y	40	N	13020	-10	5	-0.08	12320028390	944193	82.03	13030	13080	13010	16930	9130	13030	13048.21	14.05	0	-67501	13110	13070	13030	12990	12950	13050	12970	24489	3900	0	10160	10	1	404845547	52711	0.00	0.00	12	0.23	0.00	0.00	13790	20230612	-5.58	10400	20221024	25.19	13790	-5.58	20230612	11000	18.36	20230102	13790	-5.58	20230612	10400	25.19	20221024	0.00	N	088980	0	24489 억		56876774	N	N	10	N	00	N
29	20230627	130639	55	40.00	KOSPI		인프라투용	N	N	N	Y	40	N	13050	20	2	0.15	9614643710	736801	64.01	13030	13080	13010	16930	9130	13030	13049.17	14.05	0	-25000	13110	13070	13030	12990	12950	13050	12970	24489	3900	0	10160	10	1	404845547	52832	0.00	0.00	12	0.18	0.00	0.00	13790	20230612	-5.37	10400	20221024	25.48	13790	-5.37	20230612	11000	18.64	20230102	13790	-5.37	20230612	10400	25.48	20221024	0.00	N	088980	0	24489 억		56876774	N	N	10	N	00	N
30	20230627	120641	55	40.00	KOSPI		인프라투용	N	N	N	Y	40	N	13070	40	2	0.31	8054568540	617358	53.63	13030	13080	13010	16930	9130	13030	13046.84	14.05	0	1641	13110	13070	13030	12990	12950	13050	12970	24489	3900	0	10160	10	1	404845547	52913	0.00	0.00	12	0.15	0.00	0.00	13790	20230612	-5.22	10400	20221024	25.67	13790	-5.22	20230612	11000	18.82	20230102	13790	-5.22	20230612	10400	25.67	20221024	0.00	N	088980	0	24489 억		56876774	N	N	10	N	00	N
31	20230627	110644	55	40.00	KOSPI		인프라투용	N	N	N	Y	40	N	13070	40	2	0.31	6687541500	512687	44.54	13030	13080	13010	16930	9130	13030	13044.10	14.05	0	31785	13110	13070	13030	12990	12950	13050	12970	24489	3900	0	10160	10	1	404845547	52913	0.00	0.00	12	0.13	0.00	0.00	13790	20230612	-5.22	10400	20221024	25.67	13790	-5.22	20230612	11000	18.82	20230102	13790	-5.22	20230612	10400	25.67	20221024	0.00	N	088980	0	24489 억		56876774	N	N	10	N	00	N
32	20230627	100626	55	40.00	KOSPI		인프라투용	N	N	N	Y	40	N	13050	20	2	0.15	3975488180	305049	26.50	13030	13060	13010	16930	9130	13030	13032.29	14.05	0	21510	13110	13070	13030	12990	12950	13050	12970	24489	3900	0	10160	10	1	404845547	52832	0.00	0.00	12	0.08	0.00	0.00	13790	20230612	-5.37	10400	20221024	25.48	13790	-5.37	20230612	11000	18.64	20230102	13790	-5.37	20230612	10400	25.48	20221024	0.00	N	088980	0	24489 억		56876774	N	N	10	N	00	N
33	20230627	090631	55	40.00	KOSPI		인프라투용	N	N	N	Y	40	N	13010	-20	5	-0.15	472483820	36290	3.15	13030	13030	13010	16930	9130	13030	13019.67	14.05	0	-626	13110	13070	13030	12990	12950	13050	12970	24489	3900	0	10160	10	1	404845547	52670	0.00	0.00	12	0.01	0.00	0.00	13790	20230612	-5.66	10400	20221024	25.10	13790	-5.66	20230612	11000	18.27	20230102	13790	-5.66	20230612	10400	25.10	20221024	0.00	N	088980	0	24489 억		56876774	N	N	10	N	00	N
34	20230626	160628	55	40.00	KOSPI		인프라투용	N	N	N	Y	40	N	13030	-40	5	-0.31	14960028960	1149737	188.32	13070	13070	12990	16990	9150	13070	13011.65	14.09	0	-159120	13123	13096	13063	13036	13003	13100	13040	24489	3920	0	10190	10	1	404845547	52751	0.00	0.00	12	0.28	0.00	0.00	13790	20230612	-5.51	10400	20221024	25.29	13790	-5.51	20230612	11000	18.45	20230102	13790	-5.51	20230612	10400	25.29	20221024	0.00	N	088980	0	24489 억		57057878	N	N	10	N	00	N
35	20230626	150632	55	40.00	KOSPI		인프라투용	N	N	N	Y	40	N	13010	-60	5	-0.46	13570919510	1042991	170.83	13070	13070	12990	16990	9150	13070	13011.51	14.09	0	-140401	13123	13096	13063	13036	13003	13100	13040	24489	3920	0	10190	10	1	404845547	52670	0.00	0.00	12	0.26	0.00	0.00	13790	20230612	-5.66	10400	20221024	25.10	13790	-5.66	20230612	11000	18.27	20230102	13790	-5.66	20230612	10400	25.10	20221024	0.00	N	088980	0	24489 억		57057878	N	N	182	N	00	N
36	20230626	140632	55	40.00	KOSPI		인프라투용	N	N	N	Y	40	N	13020	-50	5	-0.38	11617475760	892916	146.25	13070	13070	12990	16990	9150	13070	13010.68	14.09	0	-102090	13123	13096	13063	13036	13003	13100	13040	24489	3920	0	10190	10	1	404845547	52711	0.00	0.00	12	0.22	0.00	0.00	13790	20230612	-5.58	10400	20221024	25.19	13790	-5.58	20230612	11000	18.36	20230102	13790	-5.58	20230612	10400	25.19	20221024	0.00	N	088980	0	24489 억		57057878	N	N	182	N	00	N
37	20230626	130629	55	40.00	KOSPI		인프라투용	N	N	N	Y	40	N	13000	-70	5	-0.54	9657748970	742312	121.59	13070	13070	12990	16990	9150	13070	13010.32	14.09	0	-122629	13123	13096	13063	13036	13003	13100	13040	24489	3920	0	10190	10	1	404845547	52630	0.00	0.00	12	0.18	0.00	0.00	13790	20230612	-5.73	10400	20221024	25.00	13790	-5.73	20230612	11000	18.18	20230102	13790	-5.73	20230612	10400	25.00	20221024	0.00	N	088980	0	24489 억		57057878	N	N	182	N	00	N
38	20230626	120629	55	40.00	KOSPI		인프라투용	N	N	N	Y	40	N	12990	-80	5	-0.61	8270277630	635606	104.11	13070	13070	12990	16990	9150	13070	13011.60	14.09	0	-116733	13123	13096	13063	13036	13003	13100	13040	24489	3920	0	10190	10	1	404845547	52589	0.00	0.00	12	0.16	0.00	0.00	13790	20230612	-5.80	10400	20221024	24.90	13790	-5.80	20230612	11000	18.09	20230102	13790	-5.80	20230612	10400	24.90	20221024	0.00	N	088980	0	24489 억		57057878	N	N	182	N	00	N
39	20230626	110628	55	40.00	KOSPI		인프라투용	N	N	N	Y	40	N	13020	-50	5	-0.38	4962812760	381182	62.43	13070	13070	13000	16990	9150	13070	13019.47	14.09	0	-70444	13123	13096	13063	13036	13003	13100	13040	24489	3920	0	10190	10	1	404845547	52711	0.00	0.00	12	0.09	0.00	0.00	13790	20230612	-5.58	10400	20221024	25.19	13790	-5.58	20230612	11000	18.36	20230102	13790	-5.58	20230612	10400	25.19	20221024	0.00	N	088980	0	24489 억		57057878	N	N	182	N	00	N
40	20230626	100627	55	40.00	KOSPI		인프라투용	N	N	N	Y	40	N	13010	-60	5	-0.46	3329284980	255637	41.87	13070	13070	13000	16990	9150	13070	13023.40	14.09	0	-39879	13123	13096	13063	13036	13003	13100	13040	24489	3920	0	10190	10	1	404845547	52670	0.00	0.00	12	0.06	0.00	0.00	13790	20230612	-5.66	10400	20221024	25.10	13790	-5.66	20230612	11000	18.27	20230102	13790	-5.66	20230612	10400	25.10	20221024	0.00	N	088980	0	24489 억		57057878	N	N	182	N	00	N
41	20230626	090630	55	40.00	KOSPI		인프라투용	N	N	N	Y	40	N	13060	-10	5	-0.08	425702960	32598	5.34	13070	13070	13050	16990	9150	13070	13059.01	14.09	0	-4363	13123	13096	13063	13036	13003	13100	13040	24489	3920	0	10190	10	1	404845547	52873	0.00	0.00	12	0.01	0.00	0.00	13790	20230612	-5.29	10400	20221024	25.58	13790	-5.29	20230612	11000	18.73	20230102	13790	-5.29	20230612	10400	25.58	20221024	0.00	N	088980	0	24489 억		57057878	N	N	182	N	00	N
42	20230623	171547	55	40.00	KOSPI		인프라투용	N	N	N	Y	40	N	13070	10	2	0.08	7962863500	609503	96.38	13070	13090	13030	16970	9150	13060	13064.51	14.10	0	15545	13166	13112	13076	13022	12986	13105	13015	24489	3910	0	10180	10	1	404845547	52913	0.00	0.00	12	0.15	0.00	0.00	13790	20230612	-5.22	10400	20221024	25.67	13790	-5.22	20230612	11000	18.82	20230102	13790	-5.22	20230612	10400	25.67	20221024	0.00	N	088980	0	24489 억		57064506	N	N	182	N	00	N
43	20230623	140522	55	40.00	KOSPI		인프라투용	N	N	N	Y	40	N	13070	10	2	0.08	6016098460	460470	72.81	13070	13090	13030	16970	9150	13060	13065.13	14.10	0	11083	13166	13112	13076	13022	12986	13105	13015	24489	3910	0	10180	10	1	404845547	52913	0.00	0.00	12	0.11	0.00	0.00	13790	20230612	-5.22	10400	20221024	25.67	13790	-5.22	20230612	11000	18.82	20230102	13790	-5.22	20230612	10400	25.67	20221024	0.00	N	088980	0	24489 억		57064506	N	N	0	N	00	N
44	20230622	160745	55	40.00	KOSPI		인프라투용	N	N	N	Y	40	N	13060	0	3	0.00	8251923560	631101	101.41	13060	13130	13040	16970	9150	13060	13075.44	14.11	0	-28871	13180	13120	13080	13020	12980	13150	13050	24489	3910	0	10180	10	1	404845547	52873	0.00	0.00	12	0.16	0.00	0.00	13800	20220621	-5.36	10400	20221024	25.58	13790	-5.29	20230612	11000	18.73	20230102	13790	-5.29	20230612	10400	25.58	20221024	0.00	N	088980	0	24489 억		57103690	N	N	2348	N	00	N
45	20230622	150601	55	40.00	KOSPI		인프라투용	N	N	N	Y	40	N	13070	10	2	0.08	7937281360	607004	97.54	13060	13130	13040	16970	9150	13060	13076.16	14.11	0	-21052	13180	13120	13080	13020	12980	13150	13050	24489	3910	0	10180	10	1	404845547	52913	0.00	0.00	12	0.15	0.00	0.00	13800	20220621	-5.29	10400	20221024	25.67	13790	-5.22	20230612	11000	18.82	20230102	13790	-5.22	20230612	10400	25.67	20221024	0.00	N	088980	0	24489 억		57103690	N	N	2348	N	00	N
46	20230622	140242	55	40.00	KOSPI		인프라투용	N	N	N	Y	40	N	13060	0	3	0.00	6749966650	516029	82.92	13060	13130	13050	16970	9150	13060	13080.60	14.11	0	-14449	13180	13120	13080	13020	12980	13150	13050	24489	3910	0	10180	10	1	404845547	52873	0.00	0.00	12	0.13	0.00	0.00	13800	20220621	-5.36	10400	20221024	25.58	13790	-5.29	20230612	11000	18.73	20230102	13790	-5.29	20230612	10400	25.58	20221024	0.00	N	088980	0	24489 억		57103690	N	N	2348	N	00	N
47	20230622	130524	55	40.00	KOSPI		인프라투용	N	N	N	Y	40	N	13060	0	3	0.00	5725757590	437583	70.32	13060	13130	13050	16970	9150	13060	13084.96	14.11	0	-10530	13180	13120	13080	13020	12980	13150	13050	24489	3910	0	10180	10	1	404845547	52873	0.00	0.00	12	0.11	0.00	0.00	13800	20220621	-5.36	10400	20221024	25.58	13790	-5.29	20230612	11000	18.73	20230102	13790	-5.29	20230612	10400	25.58	20221024	0.00	N	088980	0	24489 억		57103690	N	N	2348	N	00	N
48	20230622	120451	55	40.00	KOSPI		인프라투용	N	N	N	Y	40	N	13070	10	2	0.08	4424333870	337938	54.30	13060	13130	13060	16970	9150	13060	13092.15	14.11	0	-872	13180	13120	13080	13020	12980	13150	13050	24489	3910	0	10180	10	1	404845547	52913	0.00	0.00	12	0.08	0.00	0.00	13800	20220621	-5.29	10400	20221024	25.67	13790	-5.22	20230612	11000	18.82	20230102	13790	-5.22	20230612	10400	25.67	20221024	0.00	N	088980	0	24489 억		57103690	N	N	2348	N	00	N
49	20230622	110430	55	40.00	KOSPI		인프라투용	N	N	N	Y	40	N	13090	30	2	0.23	3407865920	260236	41.82	13060	13130	13060	16970	9150	13060	13095.29	14.11	0	6583	13180	13120	13080	13020	12980	13150	13050	24489	3910	0	10180	10	1	404845547	52994	0.00	0.00	12	0.06	0.00	0.00	13800	20220621	-5.14	10400	20221024	25.87	13790	-5.08	20230612	11000	19.00	20230102	13790	-5.08	20230612	10400	25.87	20221024	0.00	N	088980	0	24489 억		57103690	N	N	2348	N	00	N
50	20230622	100104	55	40.00	KOSPI		인프라투용	N	N	N	Y	40	N	13110	50	2	0.38	2148489090	163981	26.35	13060	13130	13060	16970	9150	13060	13102.06	14.11	0	26036	13180	13120	13080	13020	12980	13150	13050	24489	3910	0	10180	10	1	404845547	53075	0.00	0.00	12	0.04	0.00	0.00	13800	20220621	-5.00	10400	20221024	26.06	13790	-4.93	20230612	11000	19.18	20230102	13790	-4.93	20230612	10400	26.06	20221024	0.00	N	088980	0	24489 억		57103690	N	N	2348	N	00	N
51	20230622	090409	55	40.00	KOSPI		인프라투용	N	N	N	Y	40	N	13070	10	2	0.08	77548080	5936	0.95	13060	13080	13060	16970	9150	13060	13064.03	14.11	0	-597	13180	13120	13080	13020	12980	13150	13050	24489	3910	0	10180	10	1	404845547	52913	0.00	0.00	12	0.00	0.00	0.00	13800	20220621	-5.29	10400	20221024	25.67	13790	-5.22	20230612	11000	18.82	20230102	13790	-5.22	20230612	10400	25.67	20221024	0.00	N	088980	0	24489 억		57103690	N	N	2348	N	00	N
52	20230621	161019	55	40.00	KOSPI		인프라투용	N	N	N	Y	40	N	13060	20	2	0.15	8129543880	621615	56.04	13040	13140	13040	16950	9130	13040	13078.14	14.11	0	-13716	13300	13170	13070	12940	12840	13120	12890	24489	3910	0	10170	10	1	404845547	52873	0.00	0.00	12	0.15	0.00	0.00	13850	20220620	-5.70	10400	20221024	25.58	13790	-5.29	20230612	11000	18.73	20230102	13800	-5.36	20220621	10400	25.58	20221024	0.00	N	088980	0	24489 억		57126792	N	N	2348	N	00	N
53	20230621	150659	55	40.00	KOSPI		인프라투용	N	N	N	Y	40	N	13060	20	2	0.15	7783440190	595112	53.65	13040	13140	13040	16950	9130	13040	13078.95	14.11	0	-8754	13300	13170	13070	12940	12840	13120	12890	24489	3910	0	10170	10	1	404845547	52873	0.00	0.00	12	0.15	0.00	0.00	13850	20220620	-5.70	10400	20221024	25.58	13790	-5.29	20230612	11000	18.73	20230102	13800	-5.36	20220621	10400	25.58	20221024	0.00	N	088980	0	24489 억		57126792	N	N	39	N	00	N
54	20230621	140152	55	40.00	KOSPI		인프라투용	N	N	N	Y	40	N	13050	10	2	0.08	6315704550	482656	43.51	13040	13140	13040	16950	9130	13040	13085.31	14.11	0	434	13300	13170	13070	12940	12840	13120	12890	24489	3910	0	10170	10	1	404845547	52832	0.00	0.00	12	0.12	0.00	0.00	13850	20220620	-5.78	10400	20221024	25.48	13790	-5.37	20230612	11000	18.64	20230102	13800	-5.43	20220621	10400	25.48	20221024	0.00	N	088980	0	24489 억		57126792	N	N	39	N	00	N
55	20230621	130317	55	40.00	KOSPI		인프라투용	N	N	N	Y	40	N	13080	40	2	0.31	5365609630	409893	36.95	13040	13140	13040	16950	9130	13040	13090.27	14.11	0	11440	13300	13170	13070	12940	12840	13120	12890	24489	3910	0	10170	10	1	404845547	52954	0.00	0.00	12	0.10	0.00	0.00	13850	20220620	-5.56	10400	20221024	25.77	13790	-5.15	20230612	11000	18.91	20230102	13800	-5.22	20220621	10400	25.77	20221024	0.00	N	088980	0	24489 억		57126792	N	N	39	N	00	N
56	20230621	120801	55	40.00	KOSPI		인프라투용	N	N	N	Y	40	N	13110	70	2	0.54	4637347660	354317	31.94	13040	13140	13040	16950	9130	13040	13088.13	14.11	0	8275	13300	13170	13070	12940	12840	13120	12890	24489	3910	0	10170	10	1	404845547	53075	0.00	0.00	12	0.09	0.00	0.00	13850	20220620	-5.34	10400	20221024	26.06	13790	-4.93	20230612	11000	19.18	20230102	13800	-5.00	20220621	10400	26.06	20221024	0.00	N	088980	0	24489 억		57126792	N	N	39	N	00	N
57	20230621	111019	55	40.00	KOSPI		인프라투용	N	N	N	Y	40	N	13100	60	2	0.46	4038695200	308611	27.82	13040	13140	13040	16950	9130	13040	13086.69	14.11	0	9790	13300	13170	13070	12940	12840	13120	12890	24489	3910	0	10170	10	1	404845547	53035	0.00	0.00	12	0.08	0.00	0.00	13850	20220620	-5.42	10400	20221024	25.96	13790	-5.00	20230612	11000	19.09	20230102	13800	-5.07	20220621	10400	25.96	20221024	0.00	N	088980	0	24489 억		57126792	N	N	39	N	00	N
58	20230621	100228	55	40.00	KOSPI		인프라투용	N	N	N	Y	40	N	13070	30	2	0.23	2906164030	221942	20.01	13040	13140	13040	16950	9130	13040	13094.25	14.11	0	9625	13300	13170	13070	12940	12840	13120	12890	24489	3910	0	10170	10	1	404845547	52913	0.00	0.00	12	0.05	0.00	0.00	13850	20220620	-5.63	10400	20221024	25.67	13790	-5.22	20230612	11000	18.82	20230102	13800	-5.29	20220621	10400	25.67	20221024	0.00	N	088980	0	24489 억		57126792	N	N	39	N	00	N
59	20230621	091004	55	40.00	KOSPI		인프라투용	N	N	N	Y	40	N	13080	40	2	0.31	861697520	65957	5.95	13040	13100	13040	16950	9130	13040	13064.53	14.11	0	23279	13300	13170	13070	12940	12840	13120	12890	24489	3910	0	10170	10	1	404845547	52954	0.00	0.00	12	0.02	0.00	0.00	13850	20220620	-5.56	10400	20221024	25.77	13790	-5.15	20230612	11000	18.91	20230102	13800	-5.22	20220621	10400	25.77	20221024	0.00	N	088980	0	24489 억		57126792	N	N	39	N	00	N
60	20230620	160931	55	40.00	KOSPI		인프라투용	N	N	N	Y	40	N	13040	-150	5	-1.14	14463764240	1108494	144.11	13190	13200	12970	17140	9240	13190	13048.12	14.16	0	-218468	13410	13300	13220	13110	13030	13260	13070	24489	3950	0	10280	10	1	404845547	52792	0.00	0.00	12	0.27	0.00	0.00	13900	20220617	-6.19	10400	20221024	25.38	13790	-5.44	20230612	11000	18.55	20230102	13850	-5.85	20220620	10400	25.38	20221024	0.00	N	088980	0	24489 억		57318362	N	N	39	N	00	N
61	20230620	150416	55	40.00	KOSPI		인프라투용	N	N	N	Y	40	N	13000	-190	5	-1.44	13710452220	1050651	136.59	13190	13200	12970	17140	9240	13190	13049.48	14.16	0	-207324	13410	13300	13220	13110	13030	13260	13070	24489	3950	0	10280	10	1	404845547	52630	0.00	0.00	12	0.26	0.00	0.00	13900	20220617	-6.47	10400	20221024	25.00	13790	-5.73	20230612	11000	18.18	20230102	13850	-6.14	20220620	10400	25.00	20221024	0.00	N	088980	0	24489 억		57318362	N	N	280	N	00	N
62	20230620	140615	55	40.00	KOSPI		인프라투용	N	N	N	Y	40	N	13010	-180	5	-1.36	10069475820	770428	100.16	13190	13200	13000	17140	9240	13190	13069.98	14.16	0	-168729	13410	13300	13220	13110	13030	13260	13070	24489	3950	0	10280	10	1	404845547	52670	0.00	0.00	12	0.19	0.00	0.00	13900	20220617	-6.40	10400	20221024	25.10	13790	-5.66	20230612	11000	18.27	20230102	13850	-6.06	20220620	10400	25.10	20221024	0.00	N	088980	0	24489 억		57318362	N	N	280	N	00	N
63	20230620	130430	55	40.00	KOSPI		인프라투용	N	N	N	Y	40	N	13050	-140	5	-1.06	7586284070	579785	75.38	13190	13200	13040	17140	9240	13190	13084.65	14.16	0	-113286	13410	13300	13220	13110	13030	13260	13070	24489	3950	0	10280	10	1	404845547	52832	0.00	0.00	12	0.14	0.00	0.00	13900	20220617	-6.12	10400	20221024	25.48	13790	-5.37	20230612	11000	18.64	20230102	13850	-5.78	20220620	10400	25.48	20221024	0.00	N	088980	0	24489 억		57318362	N	N	280	N	00	N
64	20230620	120517	55	40.00	KOSPI		인프라투용	N	N	N	Y	40	N	13050	-140	5	-1.06	6156085210	470187	61.13	13190	13200	13040	17140	9240	13190	13092.84	14.16	0	-76549	13410	13300	13220	13110	13030	13260	13070	24489	3950	0	10280	10	1	404845547	52832	0.00	0.00	12	0.12	0.00	0.00	13900	20220617	-6.12	10400	20221024	25.48	13790	-5.37	20230612	11000	18.64	20230102	13850	-5.78	20220620	10400	25.48	20221024	0.00	N	088980	0	24489 억		57318362	N	N	280	N	00	N
65	20230620	110340	55	40.00	KOSPI		인프라투용	N	N	N	Y	40	N	13070	-120	5	-0.91	5104887020	389700	50.66	13190	13200	13040	17140	9240	13190	13099.53	14.16	0	-64030	13410	13300	13220	13110	13030	13260	13070	24489	3950	0	10280	10	1	404845547	52913	0.00	0.00	12	0.10	0.00	0.00	13900	20220617	-5.97	10400	20221024	25.67	13790	-5.22	20230612	11000	18.82	20230102	13850	-5.63	20220620	10400	25.67	20221024	0.00	N	088980	0	24489 억		57318362	N	N	280	N	00	N
66	20230620	100229	55	40.00	KOSPI		인프라투용	N	N	N	Y	40	N	13110	-80	5	-0.61	2692432020	205080	26.66	13190	13200	13100	17140	9240	13190	13128.69	14.16	0	-45485	13410	13300	13220	13110	13030	13260	13070	24489	3950	0	10280	10	1	404845547	53075	0.00	0.00	12	0.05	0.00	0.00	13900	20220617	-5.68	10400	20221024	26.06	13790	-4.93	20230612	11000	19.18	20230102	13850	-5.34	20220620	10400	26.06	20221024	0.00	N	088980	0	24489 억		57318362	N	N	280	N	00	N
67	20230620	090948	55	40.00	KOSPI		인프라투용	N	N	N	Y	40	N	13160	-30	5	-0.23	452161260	34323	4.46	13190	13200	13150	17140	9240	13190	13173.71	14.16	0	-6045	13410	13300	13220	13110	13030	13260	13070	24489	3950	0	10280	10	1	404845547	53278	0.00	0.00	12	0.01	0.00	0.00	13900	20220617	-5.32	10400	20221024	26.54	13790	-4.57	20230612	11000	19.64	20230102	13850	-4.98	20220620	10400	26.54	20221024	0.00	N	088980	0	24489 억		57318362	N	N	280	N	00	N
68	20230619	160848	55	40.00	KOSPI		인프라투용	N	N	N	Y	40	N	13190	-160	5	-1.20	10114475450	766618	79.71	13330	13330	13140	17350	9350	13350	13193.61	14.18	0	-194654	13463	13406	13373	13316	13283	13390	13300	24489	4000	0	10410	10	1	404845547	53399	0.00	0.00	12	0.19	0.00	0.00	14050	20220616	-6.12	10400	20221024	26.83	13790	-4.35	20230612	11000	19.91	20230102	13850	-4.77	20220620	10400	26.83	20221024	0.00	N	088980	0	24489 억		57403407	N	N	280	N	00	N
69	20230619	150358	55	40.00	KOSPI		인프라투용	N	N	N	Y	40	N	13190	-160	5	-1.20	9586030960	726513	75.54	13330	13330	13140	17350	9350	13350	13194.54	14.18	0	-185295	13463	13406	13373	13316	13283	13390	13300	24489	4000	0	10410	10	1	404845547	53399	0.00	0.00	12	0.18	0.00	0.00	14050	20220616	-6.12	10400	20221024	26.83	13790	-4.35	20230612	11000	19.91	20230102	13850	-4.77	20220620	10400	26.83	20221024	0.00	N	088980	0	24489 억		57403407	N	N	2921	N	00	N
70	20230619	140402	55	40.00	KOSPI		인프라투용	N	N	N	Y	40	N	13180	-170	5	-1.27	8225974140	623315	64.81	13330	13330	13140	17350	9350	13350	13197.10	14.18	0	-153631	13463	13406	13373	13316	13283	13390	13300	24489	4000	0	10410	10	1	404845547	53359	0.00	0.00	12	0.15	0.00	0.00	14050	20220616	-6.19	10400	20221024	26.73	13790	-4.42	20230612	11000	19.82	20230102	13850	-4.84	20220620	10400	26.73	20221024	0.00	N	088980	0	24489 억		57403407	N	N	2921	N	00	N
71	20230619	130701	55	40.00	KOSPI		인프라투용	N	N	N	Y	40	N	13180	-170	5	-1.27	7608768010	576517	59.94	13330	13330	13140	17350	9350	13350	13197.78	14.18	0	-142026	13463	13406	13373	13316	13283	13390	13300	24489	4000	0	10410	10	1	404845547	53359	0.00	0.00	12	0.14	0.00	0.00	14050	20220616	-6.19	10400	20221024	26.73	13790	-4.42	20230612	11000	19.82	20230102	13850	-4.84	20220620	10400	26.73	20221024	0.00	N	088980	0	24489 억		57403407	N	N	2921	N	00	N
72	20230619	120406	55	40.00	KOSPI		인프라투용	N	N	N	Y	40	N	13200	-150	5	-1.12	6747073270	511151	53.15	13330	13330	13140	17350	9350	13350	13199.72	14.18	0	-128055	13463	13406	13373	13316	13283	13390	13300	24489	4000	0	10410	10	1	404845547	53440	0.00	0.00	12	0.13	0.00	0.00	14050	20220616	-6.05	10400	20221024	26.92	13790	-4.28	20230612	11000	20.00	20230102	13850	-4.69	20220620	10400	26.92	20221024	0.00	N	088980	0	24489 억		57403407	N	N	2921	N	00	N
73	20230619	110758	55	40.00	KOSPI		인프라투용	N	N	N	Y	40	N	13180	-170	5	-1.27	5715100010	432905	45.01	13330	13330	13140	17350	9350	13350	13201.69	14.18	0	-110503	13463	13406	13373	13316	13283	13390	13300	24489	4000	0	10410	10	1	404845547	53359	0.00	0.00	12	0.11	0.00	0.00	14050	20220616	-6.19	10400	20221024	26.73	13790	-4.42	20230612	11000	19.82	20230102	13850	-4.84	20220620	10400	26.73	20221024	0.00	N	088980	0	24489 억		57403407	N	N	2921	N	00	N
74	20230619	100628	55	40.00	KOSPI		인프라투용	N	N	N	Y	40	N	13200	-150	5	-1.12	2800881440	211510	21.99	13330	13330	13190	17350	9350	13350	13242.24	14.18	0	-77821	13463	13406	13373	13316	13283	13390	13300	24489	4000	0	10410	10	1	404845547	53440	0.00	0.00	12	0.05	0.00	0.00	14050	20220616	-6.05	10400	20221024	26.92	13790	-4.28	20230612	11000	20.00	20230102	13850	-4.69	20220620	10400	26.92	20221024	0.00	N	088980	0	24489 억		57403407	N	N	2921	N	00	N
75	20230619	090919	55	40.00	KOSPI		인프라투용	N	N	N	Y	40	N	13250	-100	5	-0.75	579447810	43737	4.55	13330	13330	13190	17350	9350	13350	13248.12	14.18	0	-8048	13463	13406	13373	13316	13283	13390	13300	24489	4000	0	10410	10	1	404845547	53642	0.00	0.00	12	0.01	0.00	0.00	14050	20220616	-5.69	10400	20221024	27.40	13790	-3.92	20230612	11000	20.45	20230102	13850	-4.33	20220620	10400	27.40	20221024	0.00	N	088980	0	24489 억		57403407	N	N	2921	N	00	N
76	20230616	160224	55	40.00	KOSPI		인프라투용	N	N	N	Y	40	N	13350	-40	5	-0.30	12851706020	959405	92.18	13400	13430	13340	17400	9380	13390	13395.52	14.18	0	-190763	13703	13546	13283	13126	12863	13625	13205	24489	4010	0	10440	10	1	404845547	54047	0.00	0.00	12	0.24	0.00	0.00	14050	20220615	-4.98	10400	20221024	28.37	13790	-3.19	20230612	11000	21.36	20230102	14050	-4.98	20220616	10400	28.37	20221024	0.01	N	088980	0	24489 억		57426322	N	N	2921	N	00	N
77	20230616	150312	55	40.00	KOSPI		인프라투용	N	N	N	Y	40	N	13370	-20	5	-0.15	11822111150	882311	84.78	13400	13430	13350	17400	9380	13390	13399.03	14.18	0	-161344	13703	13546	13283	13126	12863	13625	13205	24489	4010	0	10440	10	1	404845547	54128	0.00	0.00	12	0.22	0.00	0.00	14050	20220615	-4.84	10400	20221024	28.56	13790	-3.05	20230612	11000	21.55	20230102	14050	-4.84	20220616	10400	28.56	20221024	0.01	N	088980	0	24489 억		57426322	N	N	9604	N	00	N
78	20230616	140203	55	40.00	KOSPI		인프라투용	N	N	N	Y	40	N	13420	30	2	0.22	9159742990	683492	65.67	13400	13430	13350	17400	9380	13390	13401.39	14.18	0	-108596	13703	13546	13283	13126	12863	13625	13205	24489	4010	0	10440	10	1	404845547	54330	0.00	0.00	12	0.17	0.00	0.00	14050	20220615	-4.48	10400	20221024	29.04	13790	-2.68	20230612	11000	22.00	20230102	14050	-4.48	20220616	10400	29.04	20221024	0.01	N	088980	0	24489 억		57426322	N	N	9604	N	00	N
79	20230616	130243	55	40.00	KOSPI		인프라투용	N	N	N	Y	40	N	13410	20	2	0.15	7264616260	542109	52.09	13400	13430	13350	17400	9380	13390	13400.66	14.18	0	-57827	13703	13546	13283	13126	12863	13625	13205	24489	4010	0	10440	10	1	404845547	54290	0.00	0.00	12	0.13	0.00	0.00	14050	20220615	-4.56	10400	20221024	28.94	13790	-2.76	20230612	11000	21.91	20230102	14050	-4.56	20220616	10400	28.94	20221024	0.01	N	088980	0	24489 억		57426322	N	N	9604	N	00	N
80	20230616	120553	55	40.00	KOSPI		인프라투용	N	N	N	Y	40	N	13410	20	2	0.15	5519387860	412062	39.59	13400	13420	13350	17400	9380	13390	13394.56	14.18	0	-18448	13703	13546	13283	13126	12863	13625	13205	24489	4010	0	10440	10	1	404845547	54290	0.00	0.00	12	0.10	0.00	0.00	14050	20220615	-4.56	10400	20221024	28.94	13790	-2.76	20230612	11000	21.91	20230102	14050	-4.56	20220616	10400	28.94	20221024	0.01	N	088980	0	24489 억		57426322	N	N	9604	N	00	N
81	20230616	110920	55	40.00	KOSPI		인프라투용	N	N	N	Y	40	N	13410	20	2	0.15	4462797710	333272	32.02	13400	13410	13350	17400	9380	13390	13390.86	14.18	0	-15526	13703	13546	13283	13126	12863	13625	13205	24489	4010	0	10440	10	1	404845547	54290	0.00	0.00	12	0.08	0.00	0.00	14050	20220615	-4.56	10400	20221024	28.94	13790	-2.76	20230612	11000	21.91	20230102	14050	-4.56	20220616	10400	28.94	20221024	0.01	N	088980	0	24489 억		57426322	N	N	9604	N	00	N
82	20230616	100359	55	40.00	KOSPI		인프라투용	N	N	N	Y	40	N	13380	-10	5	-0.07	2398421230	179211	17.22	13400	13400	13350	17400	9380	13390	13383.23	14.18	0	-39295	13703	13546	13283	13126	12863	13625	13205	24489	4010	0	10440	10	1	404845547	54168	0.00	0.00	12	0.04	0.00	0.00	14050	20220615	-4.77	10400	20221024	28.65	13790	-2.97	20230612	11000	21.64	20230102	14050	-4.77	20220616	10400	28.65	20221024	0.01	N	088980	0	24489 억		57426322	N	N	9604	N	00	N
83	20230616	090245	55	40.00	KOSPI		인프라투용	N	N	N	Y	40	N	13360	-30	5	-0.22	405365750	30272	2.91	13400	13400	13360	17400	9380	13390	13390.78	14.18	0	-16103	13703	13546	13283	13126	12863	13625	13205	24489	4010	0	10440	10	1	404845547	54087	0.00	0.00	12	0.01	0.00	0.00	14050	20220615	-4.91	10400	20221024	28.46	13790	-3.12	20230612	11000	21.45	20230102	14050	-4.91	20220616	10400	28.46	20221024	0.01	N	088980	0	24489 억		57426322	N	N	9604	N	00	N
84	20230615	151031	55	40.00	KOSPI		인프라투용	N	N	N	Y	40	N	13380	220	2	1.67	13341804860	1004348	43.80	13150	13440	13020	17100	9220	13160	13284.05	14.06	0	58081	13520	13340	13150	12970	12780	13245	12875	24489	3940	0	10260	10	1	404845547	54168	0.00	0.00	12	0.25	0.00	0.00	14100	20220614	-5.11	10400	20221024	28.65	13790	-2.97	20230612	11000	21.64	20230102	14050	-4.77	20220615	10400	28.65	20221024	0.01	N	088980	0	24489 억		56906651	N	N	6131	N	00	N
85	20230615	140820	55	40.00	KOSPI		인프라투용	N	N	N	Y	40	N	13390	230	2	1.75	12068507920	909258	39.65	13150	13440	13020	17100	9220	13160	13272.93	14.06	0	68746	13520	13340	13150	12970	12780	13245	12875	24489	3940	0	10260	10	1	404845547	54209	0.00	0.00	12	0.22	0.00	0.00	14100	20220614	-5.04	10400	20221024	28.75	13790	-2.90	20230612	11000	21.73	20230102	14050	-4.70	20220615	10400	28.75	20221024	0.01	N	088980	0	24489 억		56906651	N	N	6131	N	00	N
86	20230615	130929	55	40.00	KOSPI		인프라투용	N	N	N	Y	40	N	13350	190	2	1.44	9779679720	738348	32.20	13150	13400	13020	17100	9220	13160	13245.36	14.06	0	75541	13520	13340	13150	12970	12780	13245	12875	24489	3940	0	10260	10	1	404845547	54047	0.00	0.00	12	0.18	0.00	0.00	14100	20220614	-5.32	10400	20221024	28.37	13790	-3.19	20230612	11000	21.36	20230102	14050	-4.98	20220615	10400	28.37	20221024	0.01	N	088980	0	24489 억		56906651	N	N	6131	N	00	N
87	20230615	120256	55	40.00	KOSPI		인프라투용	N	N	N	Y	40	N	13270	110	2	0.84	6934054100	524775	22.88	13150	13300	13020	17100	9220	13160	13213.39	14.06	0	55868	13520	13340	13150	12970	12780	13245	12875	24489	3940	0	10260	10	1	404845547	53723	0.00	0.00	12	0.13	0.00	0.00	14100	20220614	-5.89	10400	20221024	27.60	13790	-3.77	20230612	11000	20.64	20230102	14050	-5.55	20220615	10400	27.60	20221024	0.01	N	088980	0	24489 억		56906651	N	N	6131	N	00	N
88	20230615	111102	55	40.00	KOSPI		인프라투용	N	N	N	Y	40	N	13270	110	2	0.84	6151494760	465788	20.31	13150	13300	13020	17100	9220	13160	13206.65	14.06	0	70390	13520	13340	13150	12970	12780	13245	12875	24489	3940	0	10260	10	1	404845547	53723	0.00	0.00	12	0.12	0.00	0.00	14100	20220614	-5.89	10400	20221024	27.60	13790	-3.77	20230612	11000	20.64	20230102	14050	-5.55	20220615	10400	27.60	20221024	0.01	N	088980	0	24489 억		56906651	N	N	6131	N	00	N
89	20230611	184517	55	40.00	KOSPI		인프라투용	N	N	N	Y	40	N	13640	140	2	1.04	13861866200	1019019	121.38	13500	13650	13500	17550	9450	13500	13603.05	14.06	164258	140029	13600	13550	13450	13400	13300	13575	13425	24489	4050	0	10530	10	1	404845547	55221	0.00	0.00	12	0.25	0.00	0.00	14200	20220608	-3.94	10400	20221024	31.15	13650	-0.07	20230609	11000	24.00	20230102	14200	-3.94	20220609	10400	31.15	20221024	0.00	N	088980	0	24489 억		56909821	N	N	1181	N	00	N
90	20230611	181746	55	40.00	KOSPI		인프라투용	N	N	N	Y	40	N	13640	140	2	1.04	13861866200	1019019	121.38	13500	13650	13500	17550	9450	13500	13603.05	14.06	164258	140029	13600	13550	13450	13400	13300	13575	13425	24489	4050	0	10530	10	1	404845547	55221	0.00	0.00	12	0.25	0.00	0.00	14200	20220608	-3.94	10400	20221024	31.15	13650	-0.07	20230609	11000	24.00	20230102	14200	-3.94	20220609	10400	31.15	20221024	0.00	N	088980	0	24489 억		56909821	N	N	1181	N	00	N