KissMeData/088980/price/prices-20230801.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	20230831	160716	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12250	-10	5	-0.08	13175062180	1073309	134.64	12290	12360	12160	15930	8590	12260	12275.18	13.15	0	-156393	12400	12330	12210	12140	12020	12365	12175	28074	3670	0	9560	10	1	435781355	53383	0.00	0.00	12	0.25	0.00	0.00	13758	20230612	-10.96	10376	20221024	18.06	13758	-10.96	20230612	10974	11.63	20230102	13790	-11.17	20230612	10400	17.79	20221024	0.01	N	088980	0	28074 억		57306567	N	N	25	N	00	N
3	20230831	150902	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12320	60	2	0.49	10828270620	881890	110.63	12290	12360	12160	15930	8590	12260	12278.48	13.15	0	-89763	12400	12330	12210	12140	12020	12365	12175	28074	3670	0	9560	10	1	435781355	53688	0.00	0.00	12	0.20	0.00	0.00	13758	20230612	-10.45	10376	20221024	18.74	13758	-10.45	20230612	10974	12.27	20230102	13790	-10.66	20230612	10400	18.46	20221024	0.01	N	088980	0	28074 억		57306567	N	N	0	N	00	N
4	20230831	140956	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12310	50	2	0.41	6990499960	570754	71.60	12290	12310	12160	15930	8590	12260	12247.83	13.15	0	-112729	12400	12330	12210	12140	12020	12365	12175	28074	3670	0	9560	10	1	435781355	53645	0.00	0.00	12	0.13	0.00	0.00	13758	20230612	-10.52	10376	20221024	18.64	13758	-10.52	20230612	10974	12.17	20230102	13790	-10.73	20230612	10400	18.37	20221024	0.01	N	088980	0	28074 억		57306567	N	N	0	N	00	N
5	20230831	130928	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12250	-10	5	-0.08	5180983740	423460	53.12	12290	12300	12160	15930	8590	12260	12234.88	13.15	0	-99459	12400	12330	12210	12140	12020	12365	12175	28074	3670	0	9560	10	1	435781355	53383	0.00	0.00	12	0.10	0.00	0.00	13758	20230612	-10.96	10376	20221024	18.06	13758	-10.96	20230612	10974	11.63	20230102	13790	-11.17	20230612	10400	17.79	20221024	0.01	N	088980	0	28074 억		57306567	N	N	0	N	00	N
6	20230831	120950	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12230	-30	5	-0.24	3628716630	296748	37.23	12290	12300	12160	15930	8590	12260	12228.26	13.15	0	-91298	12400	12330	12210	12140	12020	12365	12175	28074	3670	0	9560	10	1	435781355	53296	0.00	0.00	12	0.07	0.00	0.00	13758	20230612	-11.11	10376	20221024	17.87	13758	-11.11	20230612	10974	11.45	20230102	13790	-11.31	20230612	10400	17.60	20221024	0.01	N	088980	0	28074 억		57306567	N	N	0	N	00	N
7	20230831	111342	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12220	-40	5	-0.33	3179179460	259955	32.61	12290	12300	12160	15930	8590	12260	12229.72	13.15	0	-101630	12400	12330	12210	12140	12020	12365	12175	28074	3670	0	9560	10	1	435781355	53252	0.00	0.00	12	0.06	0.00	0.00	13758	20230612	-11.18	10376	20221024	17.77	13758	-11.18	20230612	10974	11.35	20230102	13790	-11.39	20230612	10400	17.50	20221024	0.01	N	088980	0	28074 억		57306567	N	N	0	N	00	N
8	20230831	101036	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12250	-10	5	-0.08	1799955820	147103	18.45	12290	12300	12160	15930	8590	12260	12236.00	13.15	0	-57010	12400	12330	12210	12140	12020	12365	12175	28074	3670	0	9560	10	1	435781355	53383	0.00	0.00	12	0.03	0.00	0.00	13758	20230612	-10.96	10376	20221024	18.06	13758	-10.96	20230612	10974	11.63	20230102	13790	-11.17	20230612	10400	17.79	20221024	0.01	N	088980	0	28074 억		57306567	N	N	0	N	00	N
9	20230831	090906	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12190	-70	5	-0.57	761004600	62180	7.80	12290	12300	12160	15930	8590	12260	12238.70	13.15	0	-27385	12400	12330	12210	12140	12020	12365	12175	28074	3670	0	9560	10	1	435781355	53122	0.00	0.00	12	0.01	0.00	0.00	13758	20230612	-11.40	10376	20221024	17.48	13758	-11.40	20230612	10974	11.08	20230102	13790	-11.60	20230612	10400	17.21	20221024	0.01	N	088980	0	28074 억		57306567	N	N	0	N	00	N
10	20230830	160718	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12260	170	2	1.41	9677983900	793921	82.25	12110	12280	12090	15710	8470	12090	12189.92	13.20	0	22712	12256	12172	12066	11982	11876	12215	12025	28074	3620	0	9430	10	1	435781355	53427	0.00	0.00	12	0.18	0.00	0.00	13758	20230612	-10.89	10376	20221024	18.16	13758	-10.89	20230612	10974	11.72	20230102	13790	-11.09	20230612	10400	17.88	20221024	0.01	N	088980	0	28074 억		57514442	N	N	0	N	00	N
11	20230830	150844	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12260	170	2	1.41	8910019670	731297	75.76	12110	12270	12090	15710	8470	12090	12183.86	13.20	0	36288	12256	12172	12066	11982	11876	12215	12025	28074	3620	0	9430	10	1	435781355	53427	0.00	0.00	12	0.17	0.00	0.00	13758	20230612	-10.89	10376	20221024	18.16	13758	-10.89	20230612	10974	11.72	20230102	13790	-11.09	20230612	10400	17.88	20221024	0.01	N	088980	0	28074 억		57514442	N	N	0	N	00	N
12	20230830	140926	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12230	140	2	1.16	7370883720	605558	62.73	12110	12240	12090	15710	8470	12090	12172.05	13.20	0	35170	12256	12172	12066	11982	11876	12215	12025	28074	3620	0	9430	10	1	435781355	53296	0.00	0.00	12	0.14	0.00	0.00	13758	20230612	-11.11	10376	20221024	17.87	13758	-11.11	20230612	10974	11.45	20230102	13790	-11.31	20230612	10400	17.60	20221024	0.01	N	088980	0	28074 억		57514442	N	N	0	N	00	N
13	20230830	130914	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12230	140	2	1.16	6343175160	521477	54.02	12110	12230	12090	15710	8470	12090	12163.86	13.20	0	33768	12256	12172	12066	11982	11876	12215	12025	28074	3620	0	9430	10	1	435781355	53296	0.00	0.00	12	0.12	0.00	0.00	13758	20230612	-11.11	10376	20221024	17.87	13758	-11.11	20230612	10974	11.45	20230102	13790	-11.31	20230612	10400	17.60	20221024	0.01	N	088980	0	28074 억		57514442	N	N	0	N	00	N
14	20230830	120927	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12200	110	2	0.91	5259674340	432705	44.83	12110	12200	12090	15710	8470	12090	12155.34	13.20	0	17266	12256	12172	12066	11982	11876	12215	12025	28074	3620	0	9430	10	1	435781355	53165	0.00	0.00	12	0.10	0.00	0.00	13758	20230612	-11.32	10376	20221024	17.58	13758	-11.32	20230612	10974	11.17	20230102	13790	-11.53	20230612	10400	17.31	20221024	0.01	N	088980	0	28074 억		57514442	N	N	0	N	00	N
15	20230830	111332	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12180	90	2	0.74	4748233260	390745	40.48	12110	12200	12090	15710	8470	12090	12151.74	13.20	0	11505	12256	12172	12066	11982	11876	12215	12025	28074	3620	0	9430	10	1	435781355	53078	0.00	0.00	12	0.09	0.00	0.00	13758	20230612	-11.47	10376	20221024	17.39	13758	-11.47	20230612	10974	10.99	20230102	13790	-11.68	20230612	10400	17.12	20221024	0.01	N	088980	0	28074 억		57514442	N	N	0	N	00	N
16	20230830	100952	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12160	70	2	0.58	2592752240	213844	22.15	12110	12160	12090	15710	8470	12090	12124.50	13.20	0	-26466	12256	12172	12066	11982	11876	12215	12025	28074	3620	0	9430	10	1	435781355	52991	0.00	0.00	12	0.05	0.00	0.00	13758	20230612	-11.62	10376	20221024	17.19	13758	-11.62	20230612	10974	10.81	20230102	13790	-11.82	20230612	10400	16.92	20221024	0.01	N	088980	0	28074 억		57514442	N	N	0	N	00	N
17	20230830	090853	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12090	0	3	0.00	629738630	51971	5.38	12110	12140	12090	15710	8470	12090	12117.12	13.20	0	-30261	12256	12172	12066	11982	11876	12215	12025	28074	3620	0	9430	10	1	435781355	52686	0.00	0.00	12	0.01	0.00	0.00	13758	20230612	-12.12	10376	20221024	16.52	13758	-12.12	20230612	10974	10.17	20230102	13790	-12.33	20230612	10400	16.25	20221024	0.01	N	088980	0	28074 억		57514442	N	N	0	N	00	N
18	20230829	160713	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12090	180	2	1.51	11657213970	964679	56.46	11990	12150	11960	15480	8340	11910	12084.03	13.24	0	154221	12123	12016	11913	11806	11703	12070	11860	28074	3570	0	9280	10	1	435781355	52686	0.00	0.00	12	0.22	0.00	0.00	13758	20230612	-12.12	10376	20221024	16.52	13758	-12.12	20230612	10974	10.17	20230102	13790	-12.33	20230612	10400	16.25	20221024	0.01	N	088980	0	28074 억		57685823	N	N	0	N	00	N
19	20230829	150850	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12050	140	2	1.18	11088917880	917616	53.70	11990	12150	11960	15480	8340	11910	12084.49	13.24	0	155832	12123	12016	11913	11806	11703	12070	11860	28074	3570	0	9280	10	1	435781355	52512	0.00	0.00	12	0.21	0.00	0.00	13758	20230612	-12.41	10376	20221024	16.13	13758	-12.41	20230612	10974	9.80	20230102	13790	-12.62	20230612	10400	15.87	20221024	0.01	N	088980	0	28074 억		57685823	N	N	0	N	00	N
20	20230829	140955	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12090	180	2	1.51	9495382390	785588	45.97	11990	12150	11960	15480	8340	11910	12086.97	13.24	0	141370	12123	12016	11913	11806	11703	12070	11860	28074	3570	0	9280	10	1	435781355	52686	0.00	0.00	12	0.18	0.00	0.00	13758	20230612	-12.12	10376	20221024	16.52	13758	-12.12	20230612	10974	10.17	20230102	13790	-12.33	20230612	10400	16.25	20221024	0.01	N	088980	0	28074 억		57685823	N	N	0	N	00	N
21	20230829	130909	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12100	190	2	1.60	8420385010	696681	40.77	11990	12150	11960	15480	8340	11910	12086.43	13.24	0	135047	12123	12016	11913	11806	11703	12070	11860	28074	3570	0	9280	10	1	435781355	52730	0.00	0.00	12	0.16	0.00	0.00	13758	20230612	-12.05	10376	20221024	16.62	13758	-12.05	20230612	10974	10.26	20230102	13790	-12.26	20230612	10400	16.35	20221024	0.01	N	088980	0	28074 억		57685823	N	N	0	N	00	N
22	20230829	120943	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12100	190	2	1.60	7389362050	611497	35.79	11990	12150	11960	15480	8340	11910	12084.05	13.24	0	127892	12123	12016	11913	11806	11703	12070	11860	28074	3570	0	9280	10	1	435781355	52730	0.00	0.00	12	0.14	0.00	0.00	13758	20230612	-12.05	10376	20221024	16.62	13758	-12.05	20230612	10974	10.26	20230102	13790	-12.26	20230612	10400	16.35	20221024	0.01	N	088980	0	28074 억		57685823	N	N	0	N	00	N
23	20230829	111551	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12100	190	2	1.60	6340803320	524805	30.71	11990	12150	11960	15480	8340	11910	12082.21	13.24	0	118545	12123	12016	11913	11806	11703	12070	11860	28074	3570	0	9280	10	1	435781355	52730	0.00	0.00	12	0.12	0.00	0.00	13758	20230612	-12.05	10376	20221024	16.62	13758	-12.05	20230612	10974	10.26	20230102	13790	-12.26	20230612	10400	16.35	20221024	0.01	N	088980	0	28074 억		57685823	N	N	0	N	00	N
24	20230829	101029	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12120	210	2	1.76	4355035000	360514	21.10	11990	12150	11960	15480	8340	11910	12080.07	13.24	0	102200	12123	12016	11913	11806	11703	12070	11860	28074	3570	0	9280	10	1	435781355	52817	0.00	0.00	12	0.08	0.00	0.00	13758	20230612	-11.91	10376	20221024	16.81	13758	-11.91	20230612	10974	10.44	20230102	13790	-12.11	20230612	10400	16.54	20221024	0.01	N	088980	0	28074 억		57685823	N	N	0	N	00	N
25	20230829	090700	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12000	90	2	0.76	322844730	26933	1.58	11990	12000	11960	15480	8340	11910	11986.96	13.24	0	1183	12123	12016	11913	11806	11703	12070	11860	28074	3570	0	9280	10	1	435781355	52294	0.00	0.00	12	0.01	0.00	0.00	13758	20230612	-12.78	10376	20221024	15.65	13758	-12.78	20230612	10974	9.35	20230102	13790	-12.98	20230612	10400	15.38	20221024	0.01	N	088980	0	28074 억		57685823	N	N	0	N	00	N
26	20230828	160654	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11910	110	2	0.93	16100346160	1347479	170.69	11810	12020	11810	15340	8260	11800	11948.53	13.23	0	453895	11866	11832	11806	11772	11746	11820	11760	28074	3540	0	9200	10	1	435781355	51902	0.00	0.00	12	0.31	0.00	0.00	13758	20230612	-13.43	10376	20221024	14.78	13758	-13.43	20230612	10974	8.53	20230102	13790	-13.63	20230612	10400	14.52	20221024	0.01	N	088980	0	28074 억		57653387	N	N	0	N	00	N
27	20230828	150702	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11930	130	2	1.10	15143278670	1267188	160.52	11810	12020	11810	15340	8260	11800	11950.32	13.23	0	432477	11866	11832	11806	11772	11746	11820	11760	28074	3540	0	9200	10	1	435781355	51989	0.00	0.00	12	0.29	0.00	0.00	13758	20230612	-13.29	10376	20221024	14.98	13758	-13.29	20230612	10974	8.71	20230102	13790	-13.49	20230612	10400	14.71	20221024	0.01	N	088980	0	28074 억		57653387	N	N	0	N	00	N
28	20230828	140702	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12000	200	2	1.69	12932938270	1082355	137.10	11810	12020	11810	15340	8260	11800	11948.91	13.23	0	401124	11866	11832	11806	11772	11746	11820	11760	28074	3540	0	9200	10	1	435781355	52294	0.00	0.00	12	0.25	0.00	0.00	13758	20230612	-12.78	10376	20221024	15.65	13758	-12.78	20230612	10974	9.35	20230102	13790	-12.98	20230612	10400	15.38	20221024	0.01	N	088980	0	28074 억		57653387	N	N	0	N	00	N
29	20230828	130707	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11980	180	2	1.53	10616765590	889178	112.63	11810	12020	11810	15340	8260	11800	11940.01	13.23	0	359390	11866	11832	11806	11772	11746	11820	11760	28074	3540	0	9200	10	1	435781355	52207	0.00	0.00	12	0.20	0.00	0.00	13758	20230612	-12.92	10376	20221024	15.46	13758	-12.92	20230612	10974	9.17	20230102	13790	-13.13	20230612	10400	15.19	20221024	0.01	N	088980	0	28074 억		57653387	N	N	0	N	00	N
30	20230828	120700	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11990	190	2	1.61	9106821420	763057	96.66	11810	12020	11810	15340	8260	11800	11934.69	13.23	0	349355	11866	11832	11806	11772	11746	11820	11760	28074	3540	0	9200	10	1	435781355	52250	0.00	0.00	12	0.18	0.00	0.00	13758	20230612	-12.85	10376	20221024	15.56	13758	-12.85	20230612	10974	9.26	20230102	13790	-13.05	20230612	10400	15.29	20221024	0.01	N	088980	0	28074 억		57653387	N	N	0	N	00	N
31	20230828	110656	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11970	170	2	1.44	6590442930	553252	70.08	11810	11980	11810	15340	8260	11800	11912.23	13.23	0	290265	11866	11832	11806	11772	11746	11820	11760	28074	3540	0	9200	10	1	435781355	52163	0.00	0.00	12	0.13	0.00	0.00	13758	20230612	-13.00	10376	20221024	15.36	13758	-13.00	20230612	10974	9.08	20230102	13790	-13.20	20230612	10400	15.10	20221024	0.01	N	088980	0	28074 억		57653387	N	N	0	N	00	N
32	20230828	100650	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11930	130	2	1.10	2961584160	249347	31.59	11810	11940	11810	15340	8260	11800	11877.42	13.23	0	114171	11866	11832	11806	11772	11746	11820	11760	28074	3540	0	9200	10	1	435781355	51989	0.00	0.00	12	0.06	0.00	0.00	13758	20230612	-13.29	10376	20221024	14.98	13758	-13.29	20230612	10974	8.71	20230102	13790	-13.49	20230612	10400	14.71	20221024	0.01	N	088980	0	28074 억		57653387	N	N	0	N	00	N
33	20230828	090701	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11830	30	2	0.25	232695060	19676	2.49	11810	11840	11810	15340	8260	11800	11826.59	13.23	0	2869	11866	11832	11806	11772	11746	11820	11760	28074	3540	0	9200	10	1	435781355	51553	0.00	0.00	12	0.00	0.00	0.00	13758	20230612	-14.01	10376	20221024	14.01	13758	-14.01	20230612	10974	7.80	20230102	13790	-14.21	20230612	10400	13.75	20221024	0.01	N	088980	0	28074 억		57653387	N	N	0	N	00	N
34	20230825	160657	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11800	-40	5	-0.34	9292273240	787429	94.79	11820	11840	11780	15390	8290	11840	11800.78	13.31	0	-135576	11933	11886	11843	11796	11753	11910	11820	28074	3550	0	9230	10	1	435781355	51422	0.00	0.00	12	0.18	0.00	0.00	13758	20230612	-14.23	10376	20221024	13.72	13758	-14.23	20230612	10974	7.53	20230102	13790	-14.43	20230612	10400	13.46	20221024	0.01	N	088980	0	28074 억		58021014	N	N	1109	N	00	N
35	20230825	150659	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11790	-50	5	-0.42	8744121260	740940	89.19	11820	11840	11780	15390	8290	11840	11801.39	13.31	0	-119123	11933	11886	11843	11796	11753	11910	11820	28074	3550	0	9230	10	1	435781355	51379	0.00	0.00	12	0.17	0.00	0.00	13758	20230612	-14.30	10376	20221024	13.63	13758	-14.30	20230612	10974	7.44	20230102	13790	-14.50	20230612	10400	13.37	20221024	0.01	N	088980	0	28074 억		58021014	N	N	1109	N	00	N
36	20230825	140657	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11800	-40	5	-0.34	7335544830	621445	74.81	11820	11840	11780	15390	8290	11840	11804.01	13.31	0	-53527	11933	11886	11843	11796	11753	11910	11820	28074	3550	0	9230	10	1	435781355	51422	0.00	0.00	12	0.14	0.00	0.00	13758	20230612	-14.23	10376	20221024	13.72	13758	-14.23	20230612	10974	7.53	20230102	13790	-14.43	20230612	10400	13.46	20221024	0.01	N	088980	0	28074 억		58021014	N	N	1109	N	00	N
37	20230825	130656	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11800	-40	5	-0.34	6152560540	521153	62.73	11820	11840	11780	15390	8290	11840	11805.67	13.31	0	-25643	11933	11886	11843	11796	11753	11910	11820	28074	3550	0	9230	10	1	435781355	51422	0.00	0.00	12	0.12	0.00	0.00	13758	20230612	-14.23	10376	20221024	13.72	13758	-14.23	20230612	10974	7.53	20230102	13790	-14.43	20230612	10400	13.46	20221024	0.01	N	088980	0	28074 억		58021014	N	N	1109	N	00	N
38	20230825	120655	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11800	-40	5	-0.34	5214874360	441668	53.17	11820	11840	11780	15390	8290	11840	11807.23	13.31	0	-20851	11933	11886	11843	11796	11753	11910	11820	28074	3550	0	9230	10	1	435781355	51422	0.00	0.00	12	0.10	0.00	0.00	13758	20230612	-14.23	10376	20221024	13.72	13758	-14.23	20230612	10974	7.53	20230102	13790	-14.43	20230612	10400	13.46	20221024	0.01	N	088980	0	28074 억		58021014	N	N	1109	N	00	N
39	20230825	110658	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11800	-40	5	-0.34	4438195490	375856	45.24	11820	11840	11780	15390	8290	11840	11808.23	13.31	0	-22546	11933	11886	11843	11796	11753	11910	11820	28074	3550	0	9230	10	1	435781355	51422	0.00	0.00	12	0.09	0.00	0.00	13758	20230612	-14.23	10376	20221024	13.72	13758	-14.23	20230612	10974	7.53	20230102	13790	-14.43	20230612	10400	13.46	20221024	0.01	N	088980	0	28074 억		58021014	N	N	1109	N	00	N
40	20230825	100658	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11820	-20	5	-0.17	1524234720	128980	15.53	11820	11840	11800	15390	8290	11840	11817.60	13.31	0	4916	11933	11886	11843	11796	11753	11910	11820	28074	3550	0	9230	10	1	435781355	51509	0.00	0.00	12	0.03	0.00	0.00	13758	20230612	-14.09	10376	20221024	13.92	13758	-14.09	20230612	10974	7.71	20230102	13790	-14.29	20230612	10400	13.65	20221024	0.01	N	088980	0	28074 억		58021014	N	N	1109	N	00	N
41	20230825	090655	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11820	-20	5	-0.17	388489930	32895	3.96	11820	11840	11800	15390	8290	11840	11809.99	13.31	0	1209	11933	11886	11843	11796	11753	11910	11820	28074	3550	0	9230	10	1	435781355	51509	0.00	0.00	12	0.01	0.00	0.00	13758	20230612	-14.09	10376	20221024	13.92	13758	-14.09	20230612	10974	7.71	20230102	13790	-14.29	20230612	10400	13.65	20221024	0.01	N	088980	0	28074 억		58021014	N	N	1109	N	00	N
42	20230824	160651	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11840	20	2	0.17	9822224760	829721	114.17	11820	11890	11800	15360	8280	11820	11837.98	13.33	0	-144187	11926	11872	11836	11782	11746	11855	11765	28074	3540	0	9210	10	1	435781355	51597	0.00	0.00	12	0.19	0.00	0.00	13758	20230612	-13.94	10376	20221024	14.11	13758	-13.94	20230612	10974	7.89	20230102	13790	-14.14	20230612	10400	13.85	20221024	0.01	N	088980	0	28074 억		58094332	N	N	1109	N	00	N
43	20230824	150650	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11820	0	3	0.00	9340740510	789024	108.57	11820	11890	11800	15360	8280	11820	11838.36	13.33	0	-151857	11926	11872	11836	11782	11746	11855	11765	28074	3540	0	9210	10	1	435781355	51509	0.00	0.00	12	0.18	0.00	0.00	13758	20230612	-14.09	10376	20221024	13.92	13758	-14.09	20230612	10974	7.71	20230102	13790	-14.29	20230612	10400	13.65	20221024	0.01	N	088980	0	28074 억		58094332	N	N	122	N	00	N
44	20230824	140651	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11870	50	2	0.42	6100376800	515249	70.90	11820	11890	11800	15360	8280	11820	11839.68	13.33	0	-73973	11926	11872	11836	11782	11746	11855	11765	28074	3540	0	9210	10	1	435781355	51727	0.00	0.00	12	0.12	0.00	0.00	13758	20230612	-13.72	10376	20221024	14.40	13758	-13.72	20230612	10974	8.16	20230102	13790	-13.92	20230612	10400	14.13	20221024	0.01	N	088980	0	28074 억		58094332	N	N	122	N	00	N
45	20230824	130655	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11860	40	2	0.34	5409376820	457009	62.89	11820	11870	11800	15360	8280	11820	11836.49	13.33	0	-100140	11926	11872	11836	11782	11746	11855	11765	28074	3540	0	9210	10	1	435781355	51684	0.00	0.00	12	0.10	0.00	0.00	13758	20230612	-13.80	10376	20221024	14.30	13758	-13.80	20230612	10974	8.07	20230102	13790	-14.00	20230612	10400	14.04	20221024	0.01	N	088980	0	28074 억		58094332	N	N	122	N	00	N
46	20230824	120655	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11840	20	2	0.17	4766441440	402726	55.42	11820	11870	11800	15360	8280	11820	11835.46	13.33	0	-114038	11926	11872	11836	11782	11746	11855	11765	28074	3540	0	9210	10	1	435781355	51597	0.00	0.00	12	0.09	0.00	0.00	13758	20230612	-13.94	10376	20221024	14.11	13758	-13.94	20230612	10974	7.89	20230102	13790	-14.14	20230612	10400	13.85	20221024	0.01	N	088980	0	28074 억		58094332	N	N	122	N	00	N
47	20230824	110653	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11840	20	2	0.17	2079789780	175541	24.16	11820	11870	11820	15360	8280	11820	11847.95	13.33	0	-6625	11926	11872	11836	11782	11746	11855	11765	28074	3540	0	9210	10	1	435781355	51597	0.00	0.00	12	0.04	0.00	0.00	13758	20230612	-13.94	10376	20221024	14.11	13758	-13.94	20230612	10974	7.89	20230102	13790	-14.14	20230612	10400	13.85	20221024	0.01	N	088980	0	28074 억		58094332	N	N	122	N	00	N
48	20230824	100650	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11840	20	2	0.17	1182541050	99789	13.73	11820	11870	11820	15360	8280	11820	11850.53	13.33	0	-1211	11926	11872	11836	11782	11746	11855	11765	28074	3540	0	9210	10	1	435781355	51597	0.00	0.00	12	0.02	0.00	0.00	13758	20230612	-13.94	10376	20221024	14.11	13758	-13.94	20230612	10974	7.89	20230102	13790	-14.14	20230612	10400	13.85	20221024	0.01	N	088980	0	28074 억		58094332	N	N	122	N	00	N
49	20230824	090652	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11850	30	2	0.25	138598250	11713	1.61	11820	11860	11820	15360	8280	11820	11833.30	13.33	0	10	11926	11872	11836	11782	11746	11855	11765	28074	3540	0	9210	10	1	435781355	51640	0.00	0.00	12	0.00	0.00	0.00	13758	20230612	-13.87	10376	20221024	14.21	13758	-13.87	20230612	10974	7.98	20230102	13790	-14.07	20230612	10400	13.94	20221024	0.01	N	088980	0	28074 억		58094332	N	N	122	N	00	N
50	20230823	160649	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11820	-60	5	-0.51	8587968970	725275	95.15	11890	11890	11800	15440	8320	11880	11840.99	13.40	0	-45761	11933	11906	11873	11846	11813	11910	11850	28074	3560	0	9260	10	1	435781355	51509	0.00	0.00	12	0.17	0.00	0.00	13758	20230612	-14.09	10376	20221024	13.92	13758	-14.09	20230612	10974	7.71	20230102	13790	-14.29	20230612	10400	13.65	20221024	0.01	N	088980	0	28074 억		58414037	N	N	122	N	00	N
51	20230823	150649	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11830	-50	5	-0.42	8045747500	679409	89.13	11890	11890	11800	15440	8320	11880	11842.27	13.40	0	-51648	11933	11906	11873	11846	11813	11910	11850	28074	3560	0	9260	10	1	435781355	51553	0.00	0.00	12	0.16	0.00	0.00	13758	20230612	-14.01	10376	20221024	14.01	13758	-14.01	20230612	10974	7.80	20230102	13790	-14.21	20230612	10400	13.75	20221024	0.01	N	088980	0	28074 억		58414037	N	N	0	N	00	N
52	20230823	140653	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11850	-30	5	-0.25	4631506330	390758	51.26	11890	11890	11830	15440	8320	11880	11852.62	13.40	0	-70224	11933	11906	11873	11846	11813	11910	11850	28074	3560	0	9260	10	1	435781355	51640	0.00	0.00	12	0.09	0.00	0.00	13758	20230612	-13.87	10376	20221024	14.21	13758	-13.87	20230612	10974	7.98	20230102	13790	-14.07	20230612	10400	13.94	20221024	0.01	N	088980	0	28074 억		58414037	N	N	0	N	00	N
53	20230823	130649	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11840	-40	5	-0.34	3910161730	329879	43.28	11890	11890	11830	15440	8320	11880	11853.32	13.40	0	-76094	11933	11906	11873	11846	11813	11910	11850	28074	3560	0	9260	10	1	435781355	51597	0.00	0.00	12	0.08	0.00	0.00	13758	20230612	-13.94	10376	20221024	14.11	13758	-13.94	20230612	10974	7.89	20230102	13790	-14.14	20230612	10400	13.85	20221024	0.01	N	088980	0	28074 억		58414037	N	N	0	N	00	N
54	20230823	120654	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11850	-30	5	-0.25	2939794240	247926	32.53	11890	11890	11840	15440	8320	11880	11857.55	13.40	0	-60641	11933	11906	11873	11846	11813	11910	11850	28074	3560	0	9260	10	1	435781355	51640	0.00	0.00	12	0.06	0.00	0.00	13758	20230612	-13.87	10376	20221024	14.21	13758	-13.87	20230612	10974	7.98	20230102	13790	-14.07	20230612	10400	13.94	20221024	0.01	N	088980	0	28074 억		58414037	N	N	0	N	00	N
55	20230823	110650	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11870	-10	5	-0.08	1499791850	126399	16.58	11890	11890	11850	15440	8320	11880	11865.54	13.40	0	-24210	11933	11906	11873	11846	11813	11910	11850	28074	3560	0	9260	10	1	435781355	51727	0.00	0.00	12	0.03	0.00	0.00	13758	20230612	-13.72	10376	20221024	14.40	13758	-13.72	20230612	10974	8.16	20230102	13790	-13.92	20230612	10400	14.13	20221024	0.01	N	088980	0	28074 억		58414037	N	N	0	N	00	N
56	20230823	100649	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11870	-10	5	-0.08	1101779040	92858	12.18	11890	11890	11850	15440	8320	11880	11865.20	13.40	0	-19785	11933	11906	11873	11846	11813	11910	11850	28074	3560	0	9260	10	1	435781355	51727	0.00	0.00	12	0.02	0.00	0.00	13758	20230612	-13.72	10376	20221024	14.40	13758	-13.72	20230612	10974	8.16	20230102	13790	-13.92	20230612	10400	14.13	20221024	0.01	N	088980	0	28074 억		58414037	N	N	0	N	00	N
57	20230823	090655	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11860	-20	5	-0.17	324061720	27295	3.58	11890	11890	11850	15440	8320	11880	11872.57	13.40	0	-22676	11933	11906	11873	11846	11813	11910	11850	28074	3560	0	9260	10	1	435781355	51684	0.00	0.00	12	0.01	0.00	0.00	13758	20230612	-13.80	10376	20221024	14.30	13758	-13.80	20230612	10974	8.07	20230102	13790	-14.00	20230612	10400	14.04	20221024	0.01	N	088980	0	28074 억		58414037	N	N	0	N	00	N
58	20230822	160646	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11880	0	3	0.00	9037239750	761295	92.87	11880	11900	11840	15440	8320	11880	11870.87	13.45	0	-13093	11986	11932	11876	11822	11766	11960	11850	28074	3560	0	9260	10	1	435781355	51771	0.00	0.00	12	0.17	0.00	0.00	13758	20230612	-13.65	10376	20221024	14.49	13758	-13.65	20230612	10974	8.26	20230102	13790	-13.85	20230612	10400	14.23	20221024	0.01	N	088980	0	28074 억		58616937	N	N	88	N	00	N
59	20230822	150648	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11860	-20	5	-0.17	8729989990	735414	89.71	11880	11900	11840	15440	8320	11880	11870.85	13.45	0	-16730	11986	11932	11876	11822	11766	11960	11850	28074	3560	0	9260	10	1	435781355	51684	0.00	0.00	12	0.17	0.00	0.00	13758	20230612	-13.80	10376	20221024	14.30	13758	-13.80	20230612	10974	8.07	20230102	13790	-14.00	20230612	10400	14.04	20221024	0.01	N	088980	0	28074 억		58616937	N	N	88	N	00	N
60	20230822	140650	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11860	-20	5	-0.17	7531366410	634373	77.39	11880	11900	11840	15440	8320	11880	11872.14	13.45	0	-8351	11986	11932	11876	11822	11766	11960	11850	28074	3560	0	9260	10	1	435781355	51684	0.00	0.00	12	0.15	0.00	0.00	13758	20230612	-13.80	10376	20221024	14.30	13758	-13.80	20230612	10974	8.07	20230102	13790	-14.00	20230612	10400	14.04	20221024	0.01	N	088980	0	28074 억		58616937	N	N	88	N	00	N
61	20230822	130645	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11860	-20	5	-0.17	6532663870	550184	67.12	11880	11900	11840	15440	8320	11880	11873.60	13.45	0	-6562	11986	11932	11876	11822	11766	11960	11850	28074	3560	0	9260	10	1	435781355	51684	0.00	0.00	12	0.13	0.00	0.00	13758	20230612	-13.80	10376	20221024	14.30	13758	-13.80	20230612	10974	8.07	20230102	13790	-14.00	20230612	10400	14.04	20221024	0.01	N	088980	0	28074 억		58616937	N	N	88	N	00	N
62	20230822	120636	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11890	10	2	0.08	5728841230	482486	58.86	11880	11900	11840	15440	8320	11880	11873.59	13.45	0	2171	11986	11932	11876	11822	11766	11960	11850	28074	3560	0	9260	10	1	435781355	51814	0.00	0.00	12	0.11	0.00	0.00	13758	20230612	-13.58	10376	20221024	14.59	13758	-13.58	20230612	10974	8.35	20230102	13790	-13.78	20230612	10400	14.33	20221024	0.01	N	088980	0	28074 억		58616937	N	N	88	N	00	N
63	20230822	110645	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11890	10	2	0.08	2857214590	240428	29.33	11880	11900	11860	15440	8320	11880	11883.87	13.45	0	-22052	11986	11932	11876	11822	11766	11960	11850	28074	3560	0	9260	10	1	435781355	51814	0.00	0.00	12	0.06	0.00	0.00	13758	20230612	-13.58	10376	20221024	14.59	13758	-13.58	20230612	10974	8.35	20230102	13790	-13.78	20230612	10400	14.33	20221024	0.01	N	088980	0	28074 억		58616937	N	N	88	N	00	N
64	20230822	100641	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11900	20	2	0.17	1949411860	164033	20.01	11880	11900	11860	15440	8320	11880	11884.27	13.45	0	-9734	11986	11932	11876	11822	11766	11960	11850	28074	3560	0	9260	10	1	435781355	51858	0.00	0.00	12	0.04	0.00	0.00	13758	20230612	-13.50	10376	20221024	14.69	13758	-13.50	20230612	10974	8.44	20230102	13790	-13.71	20230612	10400	14.42	20221024	0.01	N	088980	0	28074 억		58616937	N	N	88	N	00	N
65	20230822	090645	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11880	0	3	0.00	387196430	32609	3.98	11880	11880	11860	15440	8320	11880	11873.91	13.45	0	-2028	11986	11932	11876	11822	11766	11960	11850	28074	3560	0	9260	10	1	435781355	51771	0.00	0.00	12	0.01	0.00	0.00	13758	20230612	-13.65	10376	20221024	14.49	13758	-13.65	20230612	10974	8.26	20230102	13790	-13.85	20230612	10400	14.23	20221024	0.01	N	088980	0	28074 억		58616937	N	N	88	N	00	N
66	20230821	160642	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11880	40	2	0.34	9710330720	817038	120.77	11830	11930	11820	15390	8290	11840	11884.81	13.45	2336771	183265	11993	11916	11843	11766	11693	11955	11805	28074	3550	0	9230	10	1	435781355	51771	0.00	0.00	12	0.19	0.00	0.00	13758	20230612	-13.65	10376	20221024	14.49	13758	-13.65	20230612	10974	8.26	20230102	13790	-13.85	20230612	10400	14.23	20221024	0.01	N	088980	0	28074 억		58604997	N	N	88	N	00	N
67	20230821	150648	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11880	40	2	0.34	9242517530	777671	114.95	11830	11930	11820	15390	8290	11840	11884.87	13.45	2336771	170683	11993	11916	11843	11766	11693	11955	11805	28074	3550	0	9230	10	1	435781355	51771	0.00	0.00	12	0.18	0.00	0.00	13758	20230612	-13.65	10376	20221024	14.49	13758	-13.65	20230612	10974	8.26	20230102	13790	-13.85	20230612	10400	14.23	20221024	0.01	N	088980	0	28074 억		58604997	N	N	26	N	00	N
68	20230821	140644	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11880	40	2	0.34	8014588230	674401	99.69	11830	11930	11820	15390	8290	11840	11884.01	13.45	2336771	134544	11993	11916	11843	11766	11693	11955	11805	28074	3550	0	9230	10	1	435781355	51771	0.00	0.00	12	0.15	0.00	0.00	13758	20230612	-13.65	10376	20221024	14.49	13758	-13.65	20230612	10974	8.26	20230102	13790	-13.85	20230612	10400	14.23	20221024	0.01	N	088980	0	28074 억		58604997	N	N	26	N	00	N
69	20230821	130650	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11890	50	2	0.42	7205557040	606318	89.62	11830	11930	11820	15390	8290	11840	11884.12	13.45	2336771	118799	11993	11916	11843	11766	11693	11955	11805	28074	3550	0	9230	10	1	435781355	51814	0.00	0.00	12	0.14	0.00	0.00	13758	20230612	-13.58	10376	20221024	14.59	13758	-13.58	20230612	10974	8.35	20230102	13790	-13.78	20230612	10400	14.33	20221024	0.01	N	088980	0	28074 억		58604997	N	N	26	N	00	N
70	20230821	120647	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11870	30	2	0.25	6297854130	529949	78.34	11830	11930	11820	15390	8290	11840	11883.89	13.45	2336771	106646	11993	11916	11843	11766	11693	11955	11805	28074	3550	0	9230	10	1	435781355	51727	0.00	0.00	12	0.12	0.00	0.00	13758	20230612	-13.72	10376	20221024	14.40	13758	-13.72	20230612	10974	8.16	20230102	13790	-13.92	20230612	10400	14.13	20221024	0.01	N	088980	0	28074 억		58604997	N	N	26	N	00	N
71	20230821	110643	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11860	20	2	0.17	4986642460	419541	62.02	11830	11930	11820	15390	8290	11840	11885.95	13.45	2336771	64092	11993	11916	11843	11766	11693	11955	11805	28074	3550	0	9230	10	1	435781355	51684	0.00	0.00	12	0.10	0.00	0.00	13758	20230612	-13.80	10376	20221024	14.30	13758	-13.80	20230612	10974	8.07	20230102	13790	-14.00	20230612	10400	14.04	20221024	0.01	N	088980	0	28074 억		58604997	N	N	26	N	00	N
72	20230821	100644	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11900	60	2	0.51	3328413740	279844	41.37	11830	11930	11820	15390	8290	11840	11893.82	13.45	2336771	72749	11993	11916	11843	11766	11693	11955	11805	28074	3550	0	9230	10	1	435781355	51858	0.00	0.00	12	0.06	0.00	0.00	13758	20230612	-13.50	10376	20221024	14.69	13758	-13.50	20230612	10974	8.44	20230102	13790	-13.71	20230612	10400	14.42	20221024	0.01	N	088980	0	28074 억		58604997	N	N	26	N	00	N
73	20230821	090650	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11900	60	2	0.51	838009340	70548	10.43	11830	11930	11820	15390	8290	11840	11878.58	13.45	2336771	992	11993	11916	11843	11766	11693	11955	11805	28074	3550	0	9230	10	1	435781355	51858	0.00	0.00	12	0.02	0.00	0.00	13758	20230612	-13.50	10376	20221024	14.69	13758	-13.50	20230612	10974	8.44	20230102	13790	-13.71	20230612	10400	14.42	20221024	0.01	N	088980	0	28074 억		58604997	N	N	26	N	00	N
74	20230818	160644	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11840	60	2	0.51	8013098150	676263	51.25	11780	11920	11770	15310	8250	11780	11849.09	13.93	0	229933	11973	11876	11823	11726	11673	11850	11700	24489	3530	0	9180	10	1	404845547	47934	0.00	0.00	12	0.17	0.00	0.00	13758	20230612	-13.94	10376	20221024	14.11	13758	-13.94	20230612	10974	7.89	20230102	13790	-14.14	20230612	10400	13.85	20221024	0.01	N	088980	0	24489 억		56413523	N	N	26	N	00	N
75	20230818	150637	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11850	70	2	0.59	7411276390	625435	47.40	11780	11920	11770	15310	8250	11780	11849.80	13.93	0	213302	11973	11876	11823	11726	11673	11850	11700	24489	3530	0	9180	10	1	404845547	47974	0.00	0.00	12	0.15	0.00	0.00	13758	20230612	-13.87	10376	20221024	14.21	13758	-13.87	20230612	10974	7.98	20230102	13790	-14.07	20230612	10400	13.94	20221024	0.01	N	088980	0	24489 억		56413523	N	N	323	N	00	N
76	20230818	140642	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11870	90	2	0.76	6058225770	511374	38.75	11780	11920	11770	15310	8250	11780	11846.96	13.93	0	142951	11973	11876	11823	11726	11673	11850	11700	24489	3530	0	9180	10	1	404845547	48055	0.00	0.00	12	0.13	0.00	0.00	13758	20230612	-13.72	10376	20221024	14.40	13758	-13.72	20230612	10974	8.16	20230102	13790	-13.92	20230612	10400	14.13	20221024	0.01	N	088980	0	24489 억		56413523	N	N	323	N	00	N
77	20230818	130637	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11850	70	2	0.59	4659908560	393378	29.81	11780	11920	11770	15310	8250	11780	11845.89	13.93	0	95899	11973	11876	11823	11726	11673	11850	11700	24489	3530	0	9180	10	1	404845547	47974	0.00	0.00	12	0.10	0.00	0.00	13758	20230612	-13.87	10376	20221024	14.21	13758	-13.87	20230612	10974	7.98	20230102	13790	-14.07	20230612	10400	13.94	20221024	0.01	N	088980	0	24489 억		56413523	N	N	323	N	00	N
78	20230818	120648	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11860	80	2	0.68	3820492550	322514	24.44	11780	11920	11770	15310	8250	11780	11845.98	13.93	0	50657	11973	11876	11823	11726	11673	11850	11700	24489	3530	0	9180	10	1	404845547	48015	0.00	0.00	12	0.08	0.00	0.00	13758	20230612	-13.80	10376	20221024	14.30	13758	-13.80	20230612	10974	8.07	20230102	13790	-14.00	20230612	10400	14.04	20221024	0.01	N	088980	0	24489 억		56413523	N	N	323	N	00	N
79	20230818	110641	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11840	60	2	0.51	2818814340	237988	18.03	11780	11920	11770	15310	8250	11780	11844.37	13.93	0	13364	11973	11876	11823	11726	11673	11850	11700	24489	3530	0	9180	10	1	404845547	47934	0.00	0.00	12	0.06	0.00	0.00	13758	20230612	-13.94	10376	20221024	14.11	13758	-13.94	20230612	10974	7.89	20230102	13790	-14.14	20230612	10400	13.85	20221024	0.01	N	088980	0	24489 억		56413523	N	N	323	N	00	N
80	20230818	100642	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11860	80	2	0.68	2042030060	172408	13.06	11780	11920	11770	15310	8250	11780	11844.19	13.93	0	-13737	11973	11876	11823	11726	11673	11850	11700	24489	3530	0	9180	10	1	404845547	48015	0.00	0.00	12	0.04	0.00	0.00	13758	20230612	-13.80	10376	20221024	14.30	13758	-13.80	20230612	10974	8.07	20230102	13790	-14.00	20230612	10400	14.04	20221024	0.01	N	088980	0	24489 억		56413523	N	N	323	N	00	N
81	20230818	090644	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11780	0	3	0.00	456274060	38735	2.94	11780	11800	11770	15310	8250	11780	11779.37	13.93	0	-28731	11973	11876	11823	11726	11673	11850	11700	24489	3530	0	9180	10	1	404845547	47691	0.00	0.00	12	0.01	0.00	0.00	13758	20230612	-14.38	10376	20221024	13.53	13758	-14.38	20230612	10974	7.34	20230102	13790	-14.58	20230612	10400	13.27	20221024	0.01	N	088980	0	24489 억		56413523	N	N	323	N	00	N
82	20230817	160642	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11780	-160	5	-1.34	15592959530	1318404	134.61	11870	11920	11770	15520	8360	11940	11827.16	14.06	0	-415746	12006	11972	11936	11902	11866	11955	11885	24489	3580	0	9310	10	1	404845547	47691	0.00	0.00	12	0.33	0.00	0.00	13758	20230612	-14.38	10376	20221024	13.53	13758	-14.38	20230612	10974	7.34	20230102	13790	-14.58	20230612	10400	13.27	20221024	0.01	N	088980	0	24489 억		56914986	N	N	323	N	00	N
83	20230817	150648	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11800	-140	5	-1.17	14678597740	1240810	126.69	11870	11920	11770	15520	8360	11940	11829.84	14.06	0	-394200	12006	11972	11936	11902	11866	11955	11885	24489	3580	0	9310	10	1	404845547	47772	0.00	0.00	12	0.31	0.00	0.00	13758	20230612	-14.23	10376	20221024	13.72	13758	-14.23	20230612	10974	7.53	20230102	13790	-14.43	20230612	10400	13.46	20221024	0.01	N	088980	0	24489 억		56914986	N	N	492	N	00	N
84	20230817	140641	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11800	-140	5	-1.17	13602388730	1149610	117.38	11870	11920	11770	15520	8360	11940	11832.17	14.06	0	-383898	12006	11972	11936	11902	11866	11955	11885	24489	3580	0	9310	10	1	404845547	47772	0.00	0.00	12	0.28	0.00	0.00	13758	20230612	-14.23	10376	20221024	13.72	13758	-14.23	20230612	10974	7.53	20230102	13790	-14.43	20230612	10400	13.46	20221024	0.01	N	088980	0	24489 억		56914986	N	N	492	N	00	N
85	20230817	130640	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11800	-140	5	-1.17	12234723320	1033635	105.54	11870	11920	11770	15520	8360	11940	11836.59	14.06	0	-360017	12006	11972	11936	11902	11866	11955	11885	24489	3580	0	9310	10	1	404845547	47772	0.00	0.00	12	0.26	0.00	0.00	13758	20230612	-14.23	10376	20221024	13.72	13758	-14.23	20230612	10974	7.53	20230102	13790	-14.43	20230612	10400	13.46	20221024	0.01	N	088980	0	24489 억		56914986	N	N	492	N	00	N
86	20230817	120643	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11830	-110	5	-0.92	8292472020	699598	71.43	11870	11920	11820	15520	8360	11940	11853.18	14.06	0	-154158	12006	11972	11936	11902	11866	11955	11885	24489	3580	0	9310	10	1	404845547	47893	0.00	0.00	12	0.17	0.00	0.00	13758	20230612	-14.01	10376	20221024	14.01	13758	-14.01	20230612	10974	7.80	20230102	13790	-14.21	20230612	10400	13.75	20221024	0.01	N	088980	0	24489 억		56914986	N	N	492	N	00	N
87	20230817	110641	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11840	-100	5	-0.84	7038361450	593639	60.61	11870	11920	11820	15520	8360	11940	11856.28	14.06	0	-116041	12006	11972	11936	11902	11866	11955	11885	24489	3580	0	9310	10	1	404845547	47934	0.00	0.00	12	0.15	0.00	0.00	13758	20230612	-13.94	10376	20221024	14.11	13758	-13.94	20230612	10974	7.89	20230102	13790	-14.14	20230612	10400	13.85	20221024	0.01	N	088980	0	24489 억		56914986	N	N	492	N	00	N
88	20230817	100639	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11850	-90	5	-0.75	4840726480	408021	41.66	11870	11920	11820	15520	8360	11940	11863.89	14.06	0	-75978	12006	11972	11936	11902	11866	11955	11885	24489	3580	0	9310	10	1	404845547	47974	0.00	0.00	12	0.10	0.00	0.00	13758	20230612	-13.87	10376	20221024	14.21	13758	-13.87	20230612	10974	7.98	20230102	13790	-14.07	20230612	10400	13.94	20221024	0.01	N	088980	0	24489 억		56914986	N	N	492	N	00	N
89	20230817	090637	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11880	-60	5	-0.50	1681462370	141586	14.46	11870	11920	11860	15520	8360	11940	11875.86	14.06	0	-34709	12006	11972	11936	11902	11866	11955	11885	24489	3580	0	9310	10	1	404845547	48096	0.00	0.00	12	0.03	0.00	0.00	13758	20230612	-13.65	10376	20221024	14.49	13758	-13.65	20230612	10974	8.26	20230102	13790	-13.85	20230612	10400	14.23	20221024	0.01	N	088980	0	24489 억		56914986	N	N	492	N	00	N
90	20230816	160641	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11940	-20	5	-0.17	7828671740	656235	87.80	11960	11970	11900	15540	8380	11960	11929.67	14.00	0	71163	12060	12010	11950	11900	11840	11980	11870	24489	3580	0	9320	10	1	404845547	48339	0.00	0.00	12	0.16	0.00	0.00	13758	20230612	-13.21	10376	20221024	15.07	13758	-13.21	20230612	10974	8.80	20230102	13790	-13.42	20230612	10400	14.81	20221024	0.01	N	088980	0	24489 억		56695528	N	N	492	N	00	N
91	20230816	150642	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11930	-30	5	-0.25	7555708220	633353	84.74	11960	11970	11900	15540	8380	11960	11929.70	14.00	0	69623	12060	12010	11950	11900	11840	11980	11870	24489	3580	0	9320	10	1	404845547	48298	0.00	0.00	12	0.16	0.00	0.00	13758	20230612	-13.29	10376	20221024	14.98	13758	-13.29	20230612	10974	8.71	20230102	13790	-13.49	20230612	10400	14.71	20221024	0.01	N	088980	0	24489 억		56695528	N	N	24	N	00	N
92	20230816	140640	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11930	-30	5	-0.25	6325956210	530259	70.95	11960	11970	11900	15540	8380	11960	11929.94	14.00	0	44114	12060	12010	11950	11900	11840	11980	11870	24489	3580	0	9320	10	1	404845547	48298	0.00	0.00	12	0.13	0.00	0.00	13758	20230612	-13.29	10376	20221024	14.98	13758	-13.29	20230612	10974	8.71	20230102	13790	-13.49	20230612	10400	14.71	20221024	0.01	N	088980	0	24489 억		56695528	N	N	24	N	00	N
93	20230816	130639	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11930	-30	5	-0.25	5274952140	442121	59.16	11960	11970	11900	15540	8380	11960	11931.01	14.00	0	29953	12060	12010	11950	11900	11840	11980	11870	24489	3580	0	9320	10	1	404845547	48298	0.00	0.00	12	0.11	0.00	0.00	13758	20230612	-13.29	10376	20221024	14.98	13758	-13.29	20230612	10974	8.71	20230102	13790	-13.49	20230612	10400	14.71	20221024	0.01	N	088980	0	24489 억		56695528	N	N	24	N	00	N
94	20230816	120648	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11950	-10	5	-0.08	4356543020	365157	48.86	11960	11970	11900	15540	8380	11960	11930.60	14.00	0	7766	12060	12010	11950	11900	11840	11980	11870	24489	3580	0	9320	10	1	404845547	48379	0.00	0.00	12	0.09	0.00	0.00	13758	20230612	-13.14	10376	20221024	15.17	13758	-13.14	20230612	10974	8.89	20230102	13790	-13.34	20230612	10400	14.90	20221024	0.01	N	088980	0	24489 억		56695528	N	N	24	N	00	N
95	20230816	110644	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11940	-20	5	-0.17	2966921040	248799	33.29	11960	11970	11900	15540	8380	11960	11924.97	14.00	0	-26751	12060	12010	11950	11900	11840	11980	11870	24489	3580	0	9320	10	1	404845547	48339	0.00	0.00	12	0.06	0.00	0.00	13758	20230612	-13.21	10376	20221024	15.07	13758	-13.21	20230612	10974	8.80	20230102	13790	-13.42	20230612	10400	14.81	20221024	0.01	N	088980	0	24489 억		56695528	N	N	24	N	00	N
96	20230816	100642	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11920	-40	5	-0.33	1512421110	126757	16.96	11960	11970	11910	15540	8380	11960	11931.66	14.00	0	-5659	12060	12010	11950	11900	11840	11980	11870	24489	3580	0	9320	10	1	404845547	48258	0.00	0.00	12	0.03	0.00	0.00	13758	20230612	-13.36	10376	20221024	14.88	13758	-13.36	20230612	10974	8.62	20230102	13790	-13.56	20230612	10400	14.62	20221024	0.01	N	088980	0	24489 억		56695528	N	N	24	N	00	N
97	20230816	090639	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11960	0	3	0.00	173742550	14531	1.94	11960	11970	11940	15540	8380	11960	11956.68	14.00	0	-2248	12060	12010	11950	11900	11840	11980	11870	24489	3580	0	9320	10	1	404845547	48420	0.00	0.00	12	0.00	0.00	0.00	13758	20230612	-13.07	10376	20221024	15.27	13758	-13.07	20230612	10974	8.98	20230102	13790	-13.27	20230612	10400	15.00	20221024	0.01	N	088980	0	24489 억		56695528	N	N	24	N	00	N
98	20230814	160633	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11960	-20	5	-0.17	8915889560	746327	94.94	12000	12000	11890	15570	8390	11980	11946.36	14.05	0	180980	12086	12032	11966	11912	11846	12060	11940	24489	3590	0	9340	10	1	404845547	48420	0.00	0.00	12	0.18	0.00	0.00	13758	20230612	-13.07	10376	20221024	15.27	13758	-13.07	20230612	10974	8.98	20230102	13790	-13.27	20230612	10400	15.00	20221024	0.01	N	088980	0	24489 억		56879198	N	N	24	N	00	N
99	20230814	150631	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11980	0	3	0.00	8393708350	702689	89.38	12000	12000	11890	15570	8390	11980	11945.12	14.05	0	175477	12086	12032	11966	11912	11846	12060	11940	24489	3590	0	9340	10	1	404845547	48500	0.00	0.00	12	0.17	0.00	0.00	13758	20230612	-12.92	10376	20221024	15.46	13758	-12.92	20230612	10974	9.17	20230102	13790	-13.13	20230612	10400	15.19	20221024	0.01	N	088980	0	24489 억		56879198	N	N	20	N	00	N
100	20230814	140632	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11970	-10	5	-0.08	7024269340	588242	74.83	12000	12000	11890	15570	8390	11980	11941.12	14.05	0	111224	12086	12032	11966	11912	11846	12060	11940	24489	3590	0	9340	10	1	404845547	48460	0.00	0.00	12	0.15	0.00	0.00	13758	20230612	-13.00	10376	20221024	15.36	13758	-13.00	20230612	10974	9.08	20230102	13790	-13.20	20230612	10400	15.10	20221024	0.01	N	088980	0	24489 억		56879198	N	N	20	N	00	N
101	20230814	130627	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11930	-50	5	-0.42	5696964760	477212	60.70	12000	12000	11890	15570	8390	11980	11938.01	14.05	0	65351	12086	12032	11966	11912	11846	12060	11940	24489	3590	0	9340	10	1	404845547	48298	0.00	0.00	12	0.12	0.00	0.00	13758	20230612	-13.29	10376	20221024	14.98	13758	-13.29	20230612	10974	8.71	20230102	13790	-13.49	20230612	10400	14.71	20221024	0.01	N	088980	0	24489 억		56879198	N	N	20	N	00	N
102	20230814	120630	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11930	-50	5	-0.42	4692051980	392938	49.98	12000	12000	11890	15570	8390	11980	11940.94	14.05	0	30407	12086	12032	11966	11912	11846	12060	11940	24489	3590	0	9340	10	1	404845547	48298	0.00	0.00	12	0.10	0.00	0.00	13758	20230612	-13.29	10376	20221024	14.98	13758	-13.29	20230612	10974	8.71	20230102	13790	-13.49	20230612	10400	14.71	20221024	0.01	N	088980	0	24489 억		56879198	N	N	20	N	00	N
103	20230814	110628	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11950	-30	5	-0.25	3726300260	311981	39.69	12000	12000	11890	15570	8390	11980	11943.99	14.05	0	10744	12086	12032	11966	11912	11846	12060	11940	24489	3590	0	9340	10	1	404845547	48379	0.00	0.00	12	0.08	0.00	0.00	13758	20230612	-13.14	10376	20221024	15.17	13758	-13.14	20230612	10974	8.89	20230102	13790	-13.34	20230612	10400	14.90	20221024	0.01	N	088980	0	24489 억		56879198	N	N	20	N	00	N
104	20230814	100629	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11960	-20	5	-0.17	1555271620	129886	16.52	12000	12000	11950	15570	8390	11980	11974.13	14.05	0	5267	12086	12032	11966	11912	11846	12060	11940	24489	3590	0	9340	10	1	404845547	48420	0.00	0.00	12	0.03	0.00	0.00	13758	20230612	-13.07	10376	20221024	15.27	13758	-13.07	20230612	10974	8.98	20230102	13790	-13.27	20230612	10400	15.00	20221024	0.01	N	088980	0	24489 억		56879198	N	N	20	N	00	N
105	20230814	090628	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11980	0	3	0.00	122388920	10219	1.30	12000	12000	11960	15570	8390	11980	11976.59	14.05	0	-3641	12086	12032	11966	11912	11846	12060	11940	24489	3590	0	9340	10	1	404845547	48500	0.00	0.00	12	0.00	0.00	0.00	13758	20230612	-12.92	10376	20221024	15.46	13758	-12.92	20230612	10974	9.17	20230102	13790	-13.13	20230612	10400	15.19	20221024	0.01	N	088980	0	24489 억		56879198	N	N	20	N	00	N
106	20230811	160628	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11980	30	2	0.25	9381402770	785078	63.31	11960	12020	11900	15530	8370	11950	11949.64	14.07	0	129747	12036	11992	11916	11872	11796	12010	11890	24489	3580	0	9320	10	1	404845547	48500	0.00	0.00	12	0.19	0.00	0.00	13758	20230612	-12.92	10376	20221024	15.46	13758	-12.92	20230612	10974	9.17	20230102	13790	-13.13	20230612	10400	15.19	20221024	0.01	N	088980	0	24489 억		56941671	N	N	20	N	00	N
107	20230811	150623	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11970	20	2	0.17	9000729620	753270	60.74	11960	12020	11900	15530	8370	11950	11948.88	14.07	0	123095	12036	11992	11916	11872	11796	12010	11890	24489	3580	0	9320	10	1	404845547	48460	0.00	0.00	12	0.19	0.00	0.00	13758	20230612	-13.00	10376	20221024	15.36	13758	-13.00	20230612	10974	9.08	20230102	13790	-13.20	20230612	10400	15.10	20221024	0.01	N	088980	0	24489 억		56941671	N	N	4	N	00	N
108	20230811	140624	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11930	-20	5	-0.17	7736265990	647449	52.21	11960	12020	11900	15530	8370	11950	11948.84	14.07	0	87359	12036	11992	11916	11872	11796	12010	11890	24489	3580	0	9320	10	1	404845547	48298	0.00	0.00	12	0.16	0.00	0.00	13758	20230612	-13.29	10376	20221024	14.98	13758	-13.29	20230612	10974	8.71	20230102	13790	-13.49	20230612	10400	14.71	20221024	0.01	N	088980	0	24489 억		56941671	N	N	4	N	00	N
109	20230811	130621	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11950	0	3	0.00	5745504880	480582	38.75	11960	12020	11920	15530	8370	11950	11955.31	14.07	0	65102	12036	11992	11916	11872	11796	12010	11890	24489	3580	0	9320	10	1	404845547	48379	0.00	0.00	12	0.12	0.00	0.00	13758	20230612	-13.14	10376	20221024	15.17	13758	-13.14	20230612	10974	8.89	20230102	13790	-13.34	20230612	10400	14.90	20221024	0.01	N	088980	0	24489 억		56941671	N	N	4	N	00	N
110	20230811	120618	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11950	0	3	0.00	4878550880	408023	32.90	11960	12020	11920	15530	8370	11950	11956.56	14.07	0	52049	12036	11992	11916	11872	11796	12010	11890	24489	3580	0	9320	10	1	404845547	48379	0.00	0.00	12	0.10	0.00	0.00	13758	20230612	-13.14	10376	20221024	15.17	13758	-13.14	20230612	10974	8.89	20230102	13790	-13.34	20230612	10400	14.90	20221024	0.01	N	088980	0	24489 억		56941671	N	N	4	N	00	N
111	20230811	110617	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11950	0	3	0.00	3720446770	311083	25.09	11960	12020	11930	15530	8370	11950	11959.66	14.07	0	31587	12036	11992	11916	11872	11796	12010	11890	24489	3580	0	9320	10	1	404845547	48379	0.00	0.00	12	0.08	0.00	0.00	13758	20230612	-13.14	10376	20221024	15.17	13758	-13.14	20230612	10974	8.89	20230102	13790	-13.34	20230612	10400	14.90	20221024	0.01	N	088980	0	24489 억		56941671	N	N	4	N	00	N
112	20230811	100615	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11980	30	2	0.25	2131840640	178170	14.37	11960	12020	11940	15530	8370	11950	11965.21	14.07	0	26109	12036	11992	11916	11872	11796	12010	11890	24489	3580	0	9320	10	1	404845547	48500	0.00	0.00	12	0.04	0.00	0.00	13758	20230612	-12.92	10376	20221024	15.46	13758	-12.92	20230612	10974	9.17	20230102	13790	-13.13	20230612	10400	15.19	20221024	0.01	N	088980	0	24489 억		56941671	N	N	4	N	00	N
113	20230811	090623	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11980	30	2	0.25	383999870	32066	2.59	11960	12020	11940	15530	8370	11950	11975.32	14.07	0	-3667	12036	11992	11916	11872	11796	12010	11890	24489	3580	0	9320	10	1	404845547	48500	0.00	0.00	12	0.01	0.00	0.00	13758	20230612	-12.92	10376	20221024	15.46	13758	-12.92	20230612	10974	9.17	20230102	13790	-13.13	20230612	10400	15.19	20221024	0.01	N	088980	0	24489 억		56941671	N	N	4	N	00	N
114	20230810	160618	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11950	10	2	0.08	14729377370	1238764	104.97	11950	11960	11840	15520	8360	11940	11890.35	14.08	0	8493	12013	11976	11903	11866	11793	11995	11885	24489	3580	0	9310	10	1	404845547	48379	0.00	0.00	12	0.31	0.00	0.00	13758	20230612	-13.14	10376	20221024	15.17	13758	-13.14	20230612	10974	8.89	20230102	13790	-13.34	20230612	10400	14.90	20221024	0.01	N	088980	0	24489 억		56997337	N	N	4	N	00	N
115	20230810	150615	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11910	-30	5	-0.25	13630618520	1146685	97.17	11950	11960	11840	15520	8360	11940	11886.98	14.08	0	48426	12013	11976	11903	11866	11793	11995	11885	24489	3580	0	9310	10	1	404845547	48217	0.00	0.00	12	0.28	0.00	0.00	13758	20230612	-13.43	10376	20221024	14.78	13758	-13.43	20230612	10974	8.53	20230102	13790	-13.63	20230612	10400	14.52	20221024	0.01	N	088980	0	24489 억		56997337	N	N	0	N	00	N
116	20230810	140614	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11850	-90	5	-0.75	9347615030	786107	66.61	11950	11960	11840	15520	8360	11940	11891.02	14.08	0	21423	12013	11976	11903	11866	11793	11995	11885	24489	3580	0	9310	10	1	404845547	47974	0.00	0.00	12	0.19	0.00	0.00	13758	20230612	-13.87	10376	20221024	14.21	13758	-13.87	20230612	10974	7.98	20230102	13790	-14.07	20230612	10400	13.94	20221024	0.01	N	088980	0	24489 억		56997337	N	N	0	N	00	N
117	20230810	130609	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11870	-70	5	-0.59	6359832690	534081	45.26	11950	11960	11870	15520	8360	11940	11907.99	14.08	0	55756	12013	11976	11903	11866	11793	11995	11885	24489	3580	0	9310	10	1	404845547	48055	0.00	0.00	12	0.13	0.00	0.00	13758	20230612	-13.72	10376	20221024	14.40	13758	-13.72	20230612	10974	8.16	20230102	13790	-13.92	20230612	10400	14.13	20221024	0.01	N	088980	0	24489 억		56997337	N	N	0	N	00	N
118	20230810	120618	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11920	-20	5	-0.17	4210220250	353238	29.93	11950	11960	11880	15520	8360	11940	11918.93	14.08	0	40515	12013	11976	11903	11866	11793	11995	11885	24489	3580	0	9310	10	1	404845547	48258	0.00	0.00	12	0.09	0.00	0.00	13758	20230612	-13.36	10376	20221024	14.88	13758	-13.36	20230612	10974	8.62	20230102	13790	-13.56	20230612	10400	14.62	20221024	0.01	N	088980	0	24489 억		56997337	N	N	0	N	00	N
119	20230810	110620	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11930	-10	5	-0.08	2872412920	241044	20.43	11950	11960	11880	15520	8360	11940	11916.55	14.08	0	18670	12013	11976	11903	11866	11793	11995	11885	24489	3580	0	9310	10	1	404845547	48298	0.00	0.00	12	0.06	0.00	0.00	13758	20230612	-13.29	10376	20221024	14.98	13758	-13.29	20230612	10974	8.71	20230102	13790	-13.49	20230612	10400	14.71	20221024	0.01	N	088980	0	24489 억		56997337	N	N	0	N	00	N
120	20230810	100618	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11920	-20	5	-0.17	1626204560	136566	11.57	11950	11960	11880	15520	8360	11940	11907.82	14.08	0	5383	12013	11976	11903	11866	11793	11995	11885	24489	3580	0	9310	10	1	404845547	48258	0.00	0.00	12	0.03	0.00	0.00	13758	20230612	-13.36	10376	20221024	14.88	13758	-13.36	20230612	10974	8.62	20230102	13790	-13.56	20230612	10400	14.62	20221024	0.01	N	088980	0	24489 억		56997337	N	N	0	N	00	N
121	20230810	090625	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11900	-40	5	-0.34	193861580	16253	1.38	11950	11960	11900	15520	8360	11940	11927.72	14.08	0	-8742	12013	11976	11903	11866	11793	11995	11885	24489	3580	0	9310	10	1	404845547	48177	0.00	0.00	12	0.00	0.00	0.00	13758	20230612	-13.50	10376	20221024	14.69	13758	-13.50	20230612	10974	8.44	20230102	13790	-13.71	20230612	10400	14.42	20221024	0.01	N	088980	0	24489 억		56997337	N	N	0	N	00	N
122	20230809	160616	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11940	70	2	0.59	14021154510	1179467	124.18	11870	11940	11830	15430	8310	11870	11887.68	14.08	0	206486	12076	11972	11916	11812	11756	11945	11785	24489	3560	0	9250	10	1	404845547	48339	0.00	0.00	12	0.29	0.00	0.00	13758	20230612	-13.21	10376	20221024	15.07	13758	-13.21	20230612	10974	8.80	20230102	13790	-13.42	20230612	10400	14.81	20221024	0.01	N	088980	0	24489 억		57000179	N	N	0	N	00	N
123	20230809	150608	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11890	20	2	0.17	12658632200	1065086	112.14	11870	11940	11830	15430	8310	11870	11885.08	14.08	0	204016	12076	11972	11916	11812	11756	11945	11785	24489	3560	0	9250	10	1	404845547	48136	0.00	0.00	12	0.26	0.00	0.00	13758	20230612	-13.58	10376	20221024	14.59	13758	-13.58	20230612	10974	8.35	20230102	13790	-13.78	20230612	10400	14.33	20221024	0.01	N	088980	0	24489 억		57000179	N	N	0	N	00	N
124	20230809	140608	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11900	30	2	0.25	10795666850	908539	95.66	11870	11940	11830	15430	8310	11870	11882.45	14.08	0	156809	12076	11972	11916	11812	11756	11945	11785	24489	3560	0	9250	10	1	404845547	48177	0.00	0.00	12	0.22	0.00	0.00	13758	20230612	-13.50	10376	20221024	14.69	13758	-13.50	20230612	10974	8.44	20230102	13790	-13.71	20230612	10400	14.42	20221024	0.01	N	088980	0	24489 억		57000179	N	N	0	N	00	N
125	20230809	130621	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11920	50	2	0.42	9175134410	772365	81.32	11870	11930	11830	15430	8310	11870	11879.27	14.08	0	125774	12076	11972	11916	11812	11756	11945	11785	24489	3560	0	9250	10	1	404845547	48258	0.00	0.00	12	0.19	0.00	0.00	13758	20230612	-13.36	10376	20221024	14.88	13758	-13.36	20230612	10974	8.62	20230102	13790	-13.56	20230612	10400	14.62	20221024	0.01	N	088980	0	24489 억		57000179	N	N	0	N	00	N
126	20230809	120618	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11910	40	2	0.34	7348127300	618935	65.17	11870	11930	11830	15430	8310	11870	11872.21	14.08	0	64671	12076	11972	11916	11812	11756	11945	11785	24489	3560	0	9250	10	1	404845547	48217	0.00	0.00	12	0.15	0.00	0.00	13758	20230612	-13.43	10376	20221024	14.78	13758	-13.43	20230612	10974	8.53	20230102	13790	-13.63	20230612	10400	14.52	20221024	0.01	N	088980	0	24489 억		57000179	N	N	0	N	00	N
127	20230809	110617	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11880	10	2	0.08	4941206410	416638	43.87	11870	11920	11830	15430	8310	11870	11859.71	14.08	0	-22840	12076	11972	11916	11812	11756	11945	11785	24489	3560	0	9250	10	1	404845547	48096	0.00	0.00	12	0.10	0.00	0.00	13758	20230612	-13.65	10376	20221024	14.49	13758	-13.65	20230612	10974	8.26	20230102	13790	-13.85	20230612	10400	14.23	20221024	0.01	N	088980	0	24489 억		57000179	N	N	0	N	00	N
128	20230809	100607	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11860	-10	5	-0.08	2419910250	203924	21.47	11870	11920	11830	15430	8310	11870	11866.73	14.08	0	-22492	12076	11972	11916	11812	11756	11945	11785	24489	3560	0	9250	10	1	404845547	48015	0.00	0.00	12	0.05	0.00	0.00	13758	20230612	-13.80	10376	20221024	14.30	13758	-13.80	20230612	10974	8.07	20230102	13790	-14.00	20230612	10400	14.04	20221024	0.01	N	088980	0	24489 억		57000179	N	N	0	N	00	N
129	20230809	090610	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11880	10	2	0.08	209971590	17684	1.86	11870	11890	11860	15430	8310	11870	11873.54	14.08	0	-905	12076	11972	11916	11812	11756	11945	11785	24489	3560	0	9250	10	1	404845547	48096	0.00	0.00	12	0.00	0.00	0.00	13758	20230612	-13.65	10376	20221024	14.49	13758	-13.65	20230612	10974	8.26	20230102	13790	-13.85	20230612	10400	14.23	20221024	0.01	N	088980	0	24489 억		57000179	N	N	0	N	00	N
130	20230808	160621	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11870	-110	5	-0.92	11308859920	948259	103.26	12000	12020	11860	15570	8390	11980	11925.93	14.14	0	-50209	12113	12046	12013	11946	11913	12030	11930	24489	3590	0	9340	10	1	404845547	48055	0.00	0.00	12	0.23	0.00	0.00	13758	20230612	-13.72	10376	20221024	14.40	13758	-13.72	20230612	10974	8.16	20230102	13790	-13.92	20230612	10400	14.13	20221024	0.01	N	088980	0	24489 억		57248895	N	N	6	N	00	N
131	20230808	150614	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11870	-110	5	-0.92	10441532910	875195	95.30	12000	12020	11860	15570	8390	11980	11930.52	14.14	0	-52722	12113	12046	12013	11946	11913	12030	11930	24489	3590	0	9340	10	1	404845547	48055	0.00	0.00	12	0.22	0.00	0.00	13758	20230612	-13.72	10376	20221024	14.40	13758	-13.72	20230612	10974	8.16	20230102	13790	-13.92	20230612	10400	14.13	20221024	0.01	N	088980	0	24489 억		57248895	N	N	6	N	00	N
132	20230808	140611	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11910	-70	5	-0.58	7765718980	650174	70.80	12000	12020	11900	15570	8390	11980	11944.06	14.14	0	-38250	12113	12046	12013	11946	11913	12030	11930	24489	3590	0	9340	10	1	404845547	48217	0.00	0.00	12	0.16	0.00	0.00	13758	20230612	-13.43	10376	20221024	14.78	13758	-13.43	20230612	10974	8.53	20230102	13790	-13.63	20230612	10400	14.52	20221024	0.01	N	088980	0	24489 억		57248895	N	N	6	N	00	N
133	20230808	130604	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11930	-50	5	-0.42	5171137020	432422	47.09	12000	12020	11920	15570	8390	11980	11958.54	14.14	0	-33449	12113	12046	12013	11946	11913	12030	11930	24489	3590	0	9340	10	1	404845547	48298	0.00	0.00	12	0.11	0.00	0.00	13758	20230612	-13.29	10376	20221024	14.98	13758	-13.29	20230612	10974	8.71	20230102	13790	-13.49	20230612	10400	14.71	20221024	0.01	N	088980	0	24489 억		57248895	N	N	6	N	00	N
134	20230808	120610	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11940	-40	5	-0.33	3939175460	329187	35.85	12000	12020	11930	15570	8390	11980	11966.38	14.14	0	-53233	12113	12046	12013	11946	11913	12030	11930	24489	3590	0	9340	10	1	404845547	48339	0.00	0.00	12	0.08	0.00	0.00	13758	20230612	-13.21	10376	20221024	15.07	13758	-13.21	20230612	10974	8.80	20230102	13790	-13.42	20230612	10400	14.81	20221024	0.01	N	088980	0	24489 억		57248895	N	N	6	N	00	N
135	20230808	110602	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11950	-30	5	-0.25	2991288740	249775	27.20	12000	12020	11930	15570	8390	11980	11975.93	14.14	0	-43445	12113	12046	12013	11946	11913	12030	11930	24489	3590	0	9340	10	1	404845547	48379	0.00	0.00	12	0.06	0.00	0.00	13758	20230612	-13.14	10376	20221024	15.17	13758	-13.14	20230612	10974	8.89	20230102	13790	-13.34	20230612	10400	14.90	20221024	0.01	N	088980	0	24489 억		57248895	N	N	6	N	00	N
136	20230808	100612	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11980	0	3	0.00	1224866830	102117	11.12	12000	12020	11980	15570	8390	11980	11994.74	14.14	0	1231	12113	12046	12013	11946	11913	12030	11930	24489	3590	0	9340	10	1	404845547	48500	0.00	0.00	12	0.03	0.00	0.00	13758	20230612	-12.92	10376	20221024	15.46	13758	-12.92	20230612	10974	9.17	20230102	13790	-13.13	20230612	10400	15.19	20221024	0.01	N	088980	0	24489 억		57248895	N	N	6	N	00	N
137	20230808	090613	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12000	20	2	0.17	150576470	12552	1.37	12000	12020	11980	15570	8390	11980	11996.21	14.14	0	357	12113	12046	12013	11946	11913	12030	11930	24489	3590	0	9340	10	1	404845547	48581	0.00	0.00	12	0.00	0.00	0.00	13758	20230612	-12.78	10376	20221024	15.65	13758	-12.78	20230612	10974	9.35	20230102	13790	-12.98	20230612	10400	15.38	20221024	0.01	N	088980	0	24489 억		57248895	N	N	6	N	00	N
138	20230807	160609	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11980	-90	5	-0.75	11029612350	917888	162.58	12060	12080	11980	15690	8450	12070	12016.29	14.15	0	101175	12170	12120	12020	11970	11870	12145	11995	24489	3620	0	9410	10	1	404845547	48500	0.00	0.00	12	0.23	0.00	0.00	13758	20230612	-12.92	10376	20221024	15.46	13758	-12.92	20230612	10974	9.17	20230102	13790	-13.13	20230612	10400	15.19	20221024	0.01	N	088980	0	24489 억		57278238	N	N	6	N	00	N
139	20230807	150608	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12000	-70	5	-0.58	10172858700	846440	149.93	12060	12080	11980	15690	8450	12070	12018.40	14.15	0	87815	12170	12120	12020	11970	11870	12145	11995	24489	3620	0	9410	10	1	404845547	48581	0.00	0.00	12	0.21	0.00	0.00	13758	20230612	-12.78	10376	20221024	15.65	13758	-12.78	20230612	10974	9.35	20230102	13790	-12.98	20230612	10400	15.38	20221024	0.01	N	088980	0	24489 억		57278238	N	N	0	N	00	N
140	20230807	140609	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11980	-90	5	-0.75	8776628940	730029	129.31	12060	12080	11980	15690	8450	12070	12022.30	14.15	0	50207	12170	12120	12020	11970	11870	12145	11995	24489	3620	0	9410	10	1	404845547	48500	0.00	0.00	12	0.18	0.00	0.00	13758	20230612	-12.92	10376	20221024	15.46	13758	-12.92	20230612	10974	9.17	20230102	13790	-13.13	20230612	10400	15.19	20221024	0.01	N	088980	0	24489 억		57278238	N	N	0	N	00	N
141	20230807	130605	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12000	-70	5	-0.58	7155906790	594852	105.37	12060	12080	11990	15690	8450	12070	12029.73	14.15	0	75936	12170	12120	12020	11970	11870	12145	11995	24489	3620	0	9410	10	1	404845547	48581	0.00	0.00	12	0.15	0.00	0.00	13758	20230612	-12.78	10376	20221024	15.65	13758	-12.78	20230612	10974	9.35	20230102	13790	-12.98	20230612	10400	15.38	20221024	0.01	N	088980	0	24489 억		57278238	N	N	0	N	00	N
142	20230807	120605	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12020	-50	5	-0.41	5791167850	481131	85.22	12060	12080	11990	15690	8450	12070	12036.57	14.15	0	73209	12170	12120	12020	11970	11870	12145	11995	24489	3620	0	9410	10	1	404845547	48662	0.00	0.00	12	0.12	0.00	0.00	13758	20230612	-12.63	10376	20221024	15.84	13758	-12.63	20230612	10974	9.53	20230102	13790	-12.84	20230612	10400	15.58	20221024	0.01	N	088980	0	24489 억		57278238	N	N	0	N	00	N
143	20230807	110600	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12040	-30	5	-0.25	4353836040	361559	64.04	12060	12080	11990	15690	8450	12070	12041.84	14.15	0	77455	12170	12120	12020	11970	11870	12145	11995	24489	3620	0	9410	10	1	404845547	48743	0.00	0.00	12	0.09	0.00	0.00	13758	20230612	-12.49	10376	20221024	16.04	13758	-12.49	20230612	10974	9.71	20230102	13790	-12.69	20230612	10400	15.77	20221024	0.01	N	088980	0	24489 억		57278238	N	N	0	N	00	N
144	20230807	100606	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12040	-30	5	-0.25	2442782320	202976	35.95	12060	12080	11990	15690	8450	12070	12034.83	14.15	0	-7676	12170	12120	12020	11970	11870	12145	11995	24489	3620	0	9410	10	1	404845547	48743	0.00	0.00	12	0.05	0.00	0.00	13758	20230612	-12.49	10376	20221024	16.04	13758	-12.49	20230612	10974	9.71	20230102	13790	-12.69	20230612	10400	15.77	20221024	0.01	N	088980	0	24489 억		57278238	N	N	0	N	00	N
145	20230807	090605	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12060	-10	5	-0.08	208663670	17312	3.07	12060	12070	12040	15690	8450	12070	12053.12	14.15	0	-2139	12170	12120	12020	11970	11870	12145	11995	24489	3620	0	9410	10	1	404845547	48824	0.00	0.00	12	0.00	0.00	0.00	13758	20230612	-12.34	10376	20221024	16.23	13758	-12.34	20230612	10974	9.90	20230102	13790	-12.55	20230612	10400	15.96	20221024	0.01	N	088980	0	24489 억		57278238	N	N	0	N	00	N
146	20230804	160600	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12070	90	2	0.75	6750027680	563416	71.32	11980	12070	11920	15570	8390	11980	11980.47	14.12	0	127810	12093	12036	11973	11916	11853	12005	11885	24489	3590	0	9340	10	1	404845547	48865	0.00	0.00	12	0.14	0.00	0.00	13758	20230612	-12.27	10376	20221024	16.33	13758	-12.27	20230612	10974	9.99	20230102	13790	-12.47	20230612	10400	16.06	20221024	0.01	N	088980	0	24489 억		57156421	N	N	0	N	00	N
147	20230804	150601	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12030	50	2	0.42	6397356190	534142	67.62	11980	12060	11920	15570	8390	11980	11976.88	14.12	0	123739	12093	12036	11973	11916	11853	12005	11885	24489	3590	0	9340	10	1	404845547	48703	0.00	0.00	12	0.13	0.00	0.00	13758	20230612	-12.56	10376	20221024	15.94	13758	-12.56	20230612	10974	9.62	20230102	13790	-12.76	20230612	10400	15.67	20221024	0.01	N	088980	0	24489 억		57156421	N	N	0	N	00	N
148	20230804	140609	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12010	30	2	0.25	5226334640	436831	55.30	11980	12030	11920	15570	8390	11980	11964.20	14.12	0	85936	12093	12036	11973	11916	11853	12005	11885	24489	3590	0	9340	10	1	404845547	48622	0.00	0.00	12	0.11	0.00	0.00	13758	20230612	-12.71	10376	20221024	15.75	13758	-12.71	20230612	10974	9.44	20230102	13790	-12.91	20230612	10400	15.48	20221024	0.01	N	088980	0	24489 억		57156421	N	N	0	N	00	N
149	20230804	130600	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12010	30	2	0.25	4413131220	369119	46.73	11980	12020	11920	15570	8390	11980	11955.85	14.12	0	68333	12093	12036	11973	11916	11853	12005	11885	24489	3590	0	9340	10	1	404845547	48622	0.00	0.00	12	0.09	0.00	0.00	13758	20230612	-12.71	10376	20221024	15.75	13758	-12.71	20230612	10974	9.44	20230102	13790	-12.91	20230612	10400	15.48	20221024	0.01	N	088980	0	24489 억		57156421	N	N	0	N	00	N
150	20230804	120558	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11950	-30	5	-0.25	3442662600	288101	36.47	11980	11980	11920	15570	8390	11980	11949.50	14.12	0	37109	12093	12036	11973	11916	11853	12005	11885	24489	3590	0	9340	10	1	404845547	48379	0.00	0.00	12	0.07	0.00	0.00	13758	20230612	-13.14	10376	20221024	15.17	13758	-13.14	20230612	10974	8.89	20230102	13790	-13.34	20230612	10400	14.90	20221024	0.01	N	088980	0	24489 억		57156421	N	N	0	N	00	N
151	20230804	110603	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11970	-10	5	-0.08	2678962790	224234	28.39	11980	11980	11920	15570	8390	11980	11947.17	14.12	0	30787	12093	12036	11973	11916	11853	12005	11885	24489	3590	0	9340	10	1	404845547	48460	0.00	0.00	12	0.06	0.00	0.00	13758	20230612	-13.00	10376	20221024	15.36	13758	-13.00	20230612	10974	9.08	20230102	13790	-13.20	20230612	10400	15.10	20221024	0.01	N	088980	0	24489 억		57156421	N	N	0	N	00	N
152	20230804	100556	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11970	-10	5	-0.08	1813517990	151853	19.22	11980	11980	11920	15570	8390	11980	11942.59	14.12	0	16630	12093	12036	11973	11916	11853	12005	11885	24489	3590	0	9340	10	1	404845547	48460	0.00	0.00	12	0.04	0.00	0.00	13758	20230612	-13.00	10376	20221024	15.36	13758	-13.00	20230612	10974	9.08	20230102	13790	-13.20	20230612	10400	15.10	20221024	0.01	N	088980	0	24489 억		57156421	N	N	0	N	00	N
153	20230804	090555	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11940	-40	5	-0.33	236710320	19810	2.51	11980	11980	11920	15570	8390	11980	11949.03	14.12	0	-2227	12093	12036	11973	11916	11853	12005	11885	24489	3590	0	9340	10	1	404845547	48339	0.00	0.00	12	0.00	0.00	0.00	13758	20230612	-13.21	10376	20221024	15.07	13758	-13.21	20230612	10974	8.80	20230102	13790	-13.42	20230612	10400	14.81	20221024	0.01	N	088980	0	24489 억		57156421	N	N	0	N	00	N
154	20230803	160556	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11980	-20	5	-0.17	9433660630	788817	91.40	12000	12030	11910	15600	8400	12000	11959.25	14.12	0	-19836	12166	12082	12026	11942	11886	12055	11915	24489	3600	0	9360	10	1	404845547	48500	0.00	0.00	12	0.19	0.00	0.00	13758	20230612	-12.92	10376	20221024	15.46	13758	-12.92	20230612	10974	9.17	20230102	13790	-13.13	20230612	10400	15.19	20221024	0.01	N	088980	0	24489 억		57175937	N	N	0	N	00	N
155	20230803	150600	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11930	-70	5	-0.58	8904848260	744580	86.27	12000	12030	11910	15600	8400	12000	11959.56	14.12	0	-40117	12166	12082	12026	11942	11886	12055	11915	24489	3600	0	9360	10	1	404845547	48298	0.00	0.00	12	0.18	0.00	0.00	13758	20230612	-13.29	10376	20221024	14.98	13758	-13.29	20230612	10974	8.71	20230102	13790	-13.49	20230612	10400	14.71	20221024	0.01	N	088980	0	24489 억		57175937	N	N	0	N	00	N
156	20230803	140554	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11950	-50	5	-0.42	7533468020	629810	72.97	12000	12030	11910	15600	8400	12000	11961.49	14.12	0	-78123	12166	12082	12026	11942	11886	12055	11915	24489	3600	0	9360	10	1	404845547	48379	0.00	0.00	12	0.16	0.00	0.00	13758	20230612	-13.14	10376	20221024	15.17	13758	-13.14	20230612	10974	8.89	20230102	13790	-13.34	20230612	10400	14.90	20221024	0.01	N	088980	0	24489 억		57175937	N	N	0	N	00	N
157	20230803	130558	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11930	-70	5	-0.58	6501372300	543414	62.96	12000	12030	11910	15600	8400	12000	11963.94	14.12	0	-81604	12166	12082	12026	11942	11886	12055	11915	24489	3600	0	9360	10	1	404845547	48298	0.00	0.00	12	0.13	0.00	0.00	13758	20230612	-13.29	10376	20221024	14.98	13758	-13.29	20230612	10974	8.71	20230102	13790	-13.49	20230612	10400	14.71	20221024	0.01	N	088980	0	24489 억		57175937	N	N	0	N	00	N
158	20230803	120559	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11930	-70	5	-0.58	5312561940	443679	51.41	12000	12030	11920	15600	8400	12000	11973.89	14.12	0	-80486	12166	12082	12026	11942	11886	12055	11915	24489	3600	0	9360	10	1	404845547	48298	0.00	0.00	12	0.11	0.00	0.00	13758	20230612	-13.29	10376	20221024	14.98	13758	-13.29	20230612	10974	8.71	20230102	13790	-13.49	20230612	10400	14.71	20221024	0.01	N	088980	0	24489 억		57175937	N	N	0	N	00	N
159	20230803	110553	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11980	-20	5	-0.17	3106178350	259037	30.01	12000	12030	11970	15600	8400	12000	11991.25	14.12	0	-25597	12166	12082	12026	11942	11886	12055	11915	24489	3600	0	9360	10	1	404845547	48500	0.00	0.00	12	0.06	0.00	0.00	13758	20230612	-12.92	10376	20221024	15.46	13758	-12.92	20230612	10974	9.17	20230102	13790	-13.13	20230612	10400	15.19	20221024	0.01	N	088980	0	24489 억		57175937	N	N	0	N	00	N
160	20230803	100552	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12010	10	2	0.08	1600488780	133445	15.46	12000	12030	11980	15600	8400	12000	11993.62	14.12	0	-691	12166	12082	12026	11942	11886	12055	11915	24489	3600	0	9360	10	1	404845547	48622	0.00	0.00	12	0.03	0.00	0.00	13758	20230612	-12.71	10376	20221024	15.75	13758	-12.71	20230612	10974	9.44	20230102	13790	-12.91	20230612	10400	15.48	20221024	0.01	N	088980	0	24489 억		57175937	N	N	0	N	00	N
161	20230803	090551	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12010	10	2	0.08	121113000	10085	1.17	12000	12030	12000	15600	8400	12000	12009.22	14.12	0	-674	12166	12082	12026	11942	11886	12055	11915	24489	3600	0	9360	10	1	404845547	48622	0.00	0.00	12	0.00	0.00	0.00	13758	20230612	-12.71	10376	20221024	15.75	13758	-12.71	20230612	10974	9.44	20230102	13790	-12.91	20230612	10400	15.48	20221024	0.01	N	088980	0	24489 억		57175937	N	N	0	N	00	N
162	20230802	160555	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12000	-80	5	-0.66	10361835630	862499	76.43	12090	12110	11970	15700	8460	12080	12013.74	14.12	0	4823	12240	12160	12070	11990	11900	12115	11945	24489	3620	0	9420	10	1	404845547	48581	0.00	0.00	12	0.21	0.00	0.00	13758	20230612	-12.78	10376	20221024	15.65	13758	-12.78	20230612	10974	9.35	20230102	13790	-12.98	20230612	10400	15.38	20221024	0.01	N	088980	0	24489 억		57162436	N	N	0	N	00	N
163	20230802	150603	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12000	-80	5	-0.66	9921400250	825778	73.17	12090	12110	11970	15700	8460	12080	12014.61	14.12	0	6675	12240	12160	12070	11990	11900	12115	11945	24489	3620	0	9420	10	1	404845547	48581	0.00	0.00	12	0.20	0.00	0.00	13758	20230612	-12.78	10376	20221024	15.65	13758	-12.78	20230612	10974	9.35	20230102	13790	-12.98	20230612	10400	15.38	20221024	0.01	N	088980	0	24489 억		57162436	N	N	0	N	00	N
164	20230802	140556	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11990	-90	5	-0.75	8435784430	701841	62.19	12090	12110	11970	15700	8460	12080	12019.51	14.12	0	1481	12240	12160	12070	11990	11900	12115	11945	24489	3620	0	9420	10	1	404845547	48541	0.00	0.00	12	0.17	0.00	0.00	13758	20230612	-12.85	10376	20221024	15.56	13758	-12.85	20230612	10974	9.26	20230102	13790	-13.05	20230612	10400	15.29	20221024	0.01	N	088980	0	24489 억		57162436	N	N	0	N	00	N
165	20230802	130554	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11990	-90	5	-0.75	7000036130	582133	51.58	12090	12110	11970	15700	8460	12080	12024.81	14.12	0	-5616	12240	12160	12070	11990	11900	12115	11945	24489	3620	0	9420	10	1	404845547	48541	0.00	0.00	12	0.14	0.00	0.00	13758	20230612	-12.85	10376	20221024	15.56	13758	-12.85	20230612	10974	9.26	20230102	13790	-13.05	20230612	10400	15.29	20221024	0.01	N	088980	0	24489 억		57162436	N	N	0	N	00	N
166	20230802	120549	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12000	-80	5	-0.66	6188177360	514436	45.58	12090	12110	11970	15700	8460	12080	12029.05	14.12	0	-4098	12240	12160	12070	11990	11900	12115	11945	24489	3620	0	9420	10	1	404845547	48581	0.00	0.00	12	0.13	0.00	0.00	13758	20230612	-12.78	10376	20221024	15.65	13758	-12.78	20230612	10974	9.35	20230102	13790	-12.98	20230612	10400	15.38	20221024	0.01	N	088980	0	24489 억		57162436	N	N	0	N	00	N
167	20230802	110548	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11990	-90	5	-0.75	4493397930	373062	33.06	12090	12110	11980	15700	8460	12080	12044.64	14.12	0	-17786	12240	12160	12070	11990	11900	12115	11945	24489	3620	0	9420	10	1	404845547	48541	0.00	0.00	12	0.09	0.00	0.00	13758	20230612	-12.85	10376	20221024	15.56	13758	-12.85	20230612	10974	9.26	20230102	13790	-13.05	20230612	10400	15.29	20221024	0.01	N	088980	0	24489 억		57162436	N	N	0	N	00	N
168	20230802	100550	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12090	10	2	0.08	1546242840	128005	11.34	12090	12100	12060	15700	8460	12080	12079.55	14.12	0	13912	12240	12160	12070	11990	11900	12115	11945	24489	3620	0	9420	10	1	404845547	48946	0.00	0.00	12	0.03	0.00	0.00	13758	20230612	-12.12	10376	20221024	16.52	13758	-12.12	20230612	10974	10.17	20230102	13790	-12.33	20230612	10400	16.25	20221024	0.01	N	088980	0	24489 억		57162436	N	N	0	N	00	N
169	20230802	090550	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12090	10	2	0.08	195316470	16160	1.43	12090	12100	12070	15700	8460	12080	12086.42	14.12	0	-8001	12240	12160	12070	11990	11900	12115	11945	24489	3620	0	9420	10	1	404845547	48946	0.00	0.00	12	0.00	0.00	0.00	13758	20230612	-12.12	10376	20221024	16.52	13758	-12.12	20230612	10974	10.17	20230102	13790	-12.33	20230612	10400	16.25	20221024	0.01	N	088980	0	24489 억		57162436	N	N	0	N	00	N
170	20230801	160551	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12080	-50	5	-0.41	13556546660	1127968	99.41	12150	12150	11980	15760	8500	12130	12018.53	14.19	0	-298603	12370	12250	12160	12040	11950	12205	11995	24489	3630	0	9460	10	1	404845547	48905	0.00	0.00	12	0.28	0.00	0.00	13758	20230612	-12.20	10376	20221024	16.42	13758	-12.20	20230612	10974	10.08	20230102	13790	-12.40	20230612	10400	16.15	20221024	0.01	N	088980	0	24489 억		57458611	N	N	114	N	00	N
171	20230801	150548	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12090	-40	5	-0.33	13195056380	1098041	96.77	12150	12150	11980	15760	8500	12130	12016.91	14.19	0	-300312	12370	12250	12160	12040	11950	12205	11995	24489	3630	0	9460	10	1	404845547	48946	0.00	0.00	12	0.27	0.00	0.00	13758	20230612	-12.12	10376	20221024	16.52	13758	-12.12	20230612	10974	10.17	20230102	13790	-12.33	20230612	10400	16.25	20221024	0.01	N	088980	0	24489 억		57458611	N	N	114	N	00	N
172	20230801	140559	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12020	-110	5	-0.91	12084977330	1005787	88.64	12150	12150	11980	15760	8500	12130	12015.44	14.19	0	-306044	12370	12250	12160	12040	11950	12205	11995	24489	3630	0	9460	10	1	404845547	48662	0.00	0.00	12	0.25	0.00	0.00	13758	20230612	-12.63	10376	20221024	15.84	13758	-12.63	20230612	10974	9.53	20230102	13790	-12.84	20230612	10400	15.58	20221024	0.01	N	088980	0	24489 억		57458611	N	N	114	N	00	N
173	20230801	130546	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12010	-120	5	-0.99	10458394630	870360	76.71	12150	12150	11980	15760	8500	12130	12016.17	14.19	0	-276648	12370	12250	12160	12040	11950	12205	11995	24489	3630	0	9460	10	1	404845547	48622	0.00	0.00	12	0.21	0.00	0.00	13758	20230612	-12.71	10376	20221024	15.75	13758	-12.71	20230612	10974	9.44	20230102	13790	-12.91	20230612	10400	15.48	20221024	0.01	N	088980	0	24489 억		57458611	N	N	114	N	00	N
174	20230801	120547	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	11990	-140	5	-1.15	9022012180	750658	66.16	12150	12150	11980	15760	8500	12130	12018.80	14.19	0	-266969	12370	12250	12160	12040	11950	12205	11995	24489	3630	0	9460	10	1	404845547	48541	0.00	0.00	12	0.19	0.00	0.00	13758	20230612	-12.85	10376	20221024	15.56	13758	-12.85	20230612	10974	9.26	20230102	13790	-13.05	20230612	10400	15.29	20221024	0.01	N	088980	0	24489 억		57458611	N	N	114	N	00	N
175	20230801	110544	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12000	-130	5	-1.07	7511969710	624824	55.07	12150	12150	11980	15760	8500	12130	12022.54	14.19	0	-244077	12370	12250	12160	12040	11950	12205	11995	24489	3630	0	9460	10	1	404845547	48581	0.00	0.00	12	0.15	0.00	0.00	13758	20230612	-12.78	10376	20221024	15.65	13758	-12.78	20230612	10974	9.35	20230102	13790	-12.98	20230612	10400	15.38	20221024	0.01	N	088980	0	24489 억		57458611	N	N	114	N	00	N
176	20230801	100548	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12020	-110	5	-0.91	3288284520	273055	24.06	12150	12150	12000	15760	8500	12130	12042.57	14.19	0	-143580	12370	12250	12160	12040	11950	12205	11995	24489	3630	0	9460	10	1	404845547	48662	0.00	0.00	12	0.07	0.00	0.00	13758	20230612	-12.63	10376	20221024	15.84	13758	-12.63	20230612	10974	9.53	20230102	13790	-12.84	20230612	10400	15.58	20221024	0.01	N	088980	0	24489 억		57458611	N	N	114	N	00	N
177	20230801	090543	55	50.00	KOSPI		인프라투용	N	N	N	Y	50	N	12080	-50	5	-0.41	362249450	29904	2.64	12150	12150	12060	15760	8500	12130	12113.74	14.19	0	-15547	12370	12250	12160	12040	11950	12205	11995	24489	3630	0	9460	10	1	404845547	48905	0.00	0.00	12	0.01	0.00	0.00	13758	20230612	-12.20	10376	20221024	16.42	13758	-12.20	20230612	10974	10.08	20230102	13790	-12.40	20230612	10400	16.15	20221024	0.01	N	088980	0	24489 억		57458611	N	N	114	N	00	N