KissMeData/088980/price/prices-20231101.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	20231130	160735	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12410	-20	5	-0.16	5221129810	420626	101.10	12400	12440	12390	16150	8710	12430	12412.76	12.96	0	26209	12470	12450	12420	12400	12370	12435	12385	28074	3720	0	9690	10	1	435781355	54080	0.00	0.00	12	0.10	0.00	0.00	13758	20230612	-9.80	10974	20221229	13.09	13758	-9.80	20230612	10974	13.09	20230102	13790	-10.01	20230612	11000	12.82	20221229	0.00	N	088980	0	28074 억		56466731	N	N	471	N	00	N
3	20231130	150736	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12410	-20	5	-0.16	4906399670	395263	95.01	12400	12440	12390	16150	8710	12430	12413.00	12.96	0	31652	12470	12450	12420	12400	12370	12435	12385	28074	3720	0	9690	10	1	435781355	54080	0.00	0.00	12	0.09	0.00	0.00	13758	20230612	-9.80	10974	20221229	13.09	13758	-9.80	20230612	10974	13.09	20230102	13790	-10.01	20230612	11000	12.82	20221229	0.00	N	088980	0	28074 억		56466731	N	N	471	N	00	N
4	20231130	140732	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12420	-10	5	-0.08	3910677230	315008	75.72	12400	12440	12390	16150	8710	12430	12414.53	12.96	0	8744	12470	12450	12420	12400	12370	12435	12385	28074	3720	0	9690	10	1	435781355	54124	0.00	0.00	12	0.07	0.00	0.00	13758	20230612	-9.73	10974	20221229	13.18	13758	-9.73	20230612	10974	13.18	20230102	13790	-9.93	20230612	11000	12.91	20221229	0.00	N	088980	0	28074 억		56466731	N	N	471	N	00	N
5	20231130	130730	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12400	-30	5	-0.24	3561158580	286842	68.95	12400	12440	12390	16150	8710	12430	12415.05	12.96	0	6213	12470	12450	12420	12400	12370	12435	12385	28074	3720	0	9690	10	1	435781355	54037	0.00	0.00	12	0.07	0.00	0.00	13758	20230612	-9.87	10974	20221229	12.99	13758	-9.87	20230612	10974	12.99	20230102	13790	-10.08	20230612	11000	12.73	20221229	0.00	N	088980	0	28074 억		56466731	N	N	471	N	00	N
6	20231130	120741	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12410	-20	5	-0.16	2292860850	184597	44.37	12400	12440	12390	16150	8710	12430	12420.90	12.96	0	4327	12470	12450	12420	12400	12370	12435	12385	28074	3720	0	9690	10	1	435781355	54080	0.00	0.00	12	0.04	0.00	0.00	13758	20230612	-9.80	10974	20221229	13.09	13758	-9.80	20230612	10974	13.09	20230102	13790	-10.01	20230612	11000	12.82	20221229	0.00	N	088980	0	28074 억		56466731	N	N	471	N	00	N
7	20231130	110736	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12420	-10	5	-0.08	1776416060	142999	34.37	12400	12440	12390	16150	8710	12430	12422.58	12.96	0	4064	12470	12450	12420	12400	12370	12435	12385	28074	3720	0	9690	10	1	435781355	54124	0.00	0.00	12	0.03	0.00	0.00	13758	20230612	-9.73	10974	20221229	13.18	13758	-9.73	20230612	10974	13.18	20230102	13790	-9.93	20230612	11000	12.91	20221229	0.00	N	088980	0	28074 억		56466731	N	N	471	N	00	N
8	20231130	100730	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12420	-10	5	-0.08	1337445190	107656	25.88	12400	12440	12390	16150	8710	12430	12423.32	12.96	0	1932	12470	12450	12420	12400	12370	12435	12385	28074	3720	0	9690	10	1	435781355	54124	0.00	0.00	12	0.02	0.00	0.00	13758	20230612	-9.73	10974	20221229	13.18	13758	-9.73	20230612	10974	13.18	20230102	13790	-9.93	20230612	11000	12.91	20221229	0.00	N	088980	0	28074 억		56466731	N	N	471	N	00	N
9	20231130	090732	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12430	0	3	0.00	224076710	18055	4.34	12400	12430	12390	16150	8710	12430	12410.77	12.96	0	1448	12470	12450	12420	12400	12370	12435	12385	28074	3720	0	9690	10	1	435781355	54168	0.00	0.00	12	0.00	0.00	0.00	13758	20230612	-9.65	10974	20221229	13.27	13758	-9.65	20230612	10974	13.27	20230102	13790	-9.86	20230612	11000	13.00	20221229	0.00	N	088980	0	28074 억		56466731	N	N	471	N	00	N
10	20231129	160728	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12430	-10	5	-0.08	5166963690	415984	89.70	12440	12440	12390	16170	8710	12440	12421.06	12.97	0	-60856	12500	12470	12420	12390	12340	12485	12405	28074	3730	0	9700	10	1	435781355	54168	0.00	0.00	12	0.10	0.00	0.00	13758	20230612	-9.65	10974	20221125	13.27	13758	-9.65	20230612	10974	13.27	20230102	13790	-9.86	20230612	11000	13.00	20221229	0.00	N	088980	0	28074 억		56534401	N	N	471	N	00	N
11	20231129	150734	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12430	-10	5	-0.08	4960532610	399373	86.12	12440	12440	12390	16170	8710	12440	12420.80	12.97	0	-67044	12500	12470	12420	12390	12340	12485	12405	28074	3730	0	9700	10	1	435781355	54168	0.00	0.00	12	0.09	0.00	0.00	13758	20230612	-9.65	10974	20221125	13.27	13758	-9.65	20230612	10974	13.27	20230102	13790	-9.86	20230612	11000	13.00	20221229	0.00	N	088980	0	28074 억		56534401	N	N	404	N	00	N
12	20231129	140730	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12430	-10	5	-0.08	3524742900	283816	61.20	12440	12440	12390	16170	8710	12440	12419.11	12.97	0	-83403	12500	12470	12420	12390	12340	12485	12405	28074	3730	0	9700	10	1	435781355	54168	0.00	0.00	12	0.07	0.00	0.00	13758	20230612	-9.65	10974	20221125	13.27	13758	-9.65	20230612	10974	13.27	20230102	13790	-9.86	20230612	11000	13.00	20221229	0.00	N	088980	0	28074 억		56534401	N	N	404	N	00	N
13	20231129	130731	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12420	-20	5	-0.16	2929991080	235917	50.87	12440	12440	12390	16170	8710	12440	12419.58	12.97	0	-66818	12500	12470	12420	12390	12340	12485	12405	28074	3730	0	9700	10	1	435781355	54124	0.00	0.00	12	0.05	0.00	0.00	13758	20230612	-9.73	10974	20221125	13.18	13758	-9.73	20230612	10974	13.18	20230102	13790	-9.93	20230612	11000	12.91	20221229	0.00	N	088980	0	28074 억		56534401	N	N	404	N	00	N
14	20231129	120732	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12430	-10	5	-0.08	2281224680	183671	39.61	12440	12440	12390	16170	8710	12440	12420.17	12.97	0	-46458	12500	12470	12420	12390	12340	12485	12405	28074	3730	0	9700	10	1	435781355	54168	0.00	0.00	12	0.04	0.00	0.00	13758	20230612	-9.65	10974	20221125	13.27	13758	-9.65	20230612	10974	13.27	20230102	13790	-9.86	20230612	11000	13.00	20221229	0.00	N	088980	0	28074 억		56534401	N	N	404	N	00	N
15	20231129	110732	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12420	-20	5	-0.16	1993116490	160478	34.61	12440	12440	12390	16170	8710	12440	12419.87	12.97	0	-44094	12500	12470	12420	12390	12340	12485	12405	28074	3730	0	9700	10	1	435781355	54124	0.00	0.00	12	0.04	0.00	0.00	13758	20230612	-9.73	10974	20221125	13.18	13758	-9.73	20230612	10974	13.18	20230102	13790	-9.93	20230612	11000	12.91	20221229	0.00	N	088980	0	28074 억		56534401	N	N	404	N	00	N
16	20231129	100731	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12420	-20	5	-0.16	1382994720	111330	24.01	12440	12440	12390	16170	8710	12440	12422.48	12.97	0	-29076	12500	12470	12420	12390	12340	12485	12405	28074	3730	0	9700	10	1	435781355	54124	0.00	0.00	12	0.03	0.00	0.00	13758	20230612	-9.73	10974	20221125	13.18	13758	-9.73	20230612	10974	13.18	20230102	13790	-9.93	20230612	11000	12.91	20221229	0.00	N	088980	0	28074 억		56534401	N	N	404	N	00	N
17	20231129	090728	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12420	-20	5	-0.16	217561450	17514	3.78	12440	12440	12390	16170	8710	12440	12422.15	12.97	0	-12644	12500	12470	12420	12390	12340	12485	12405	28074	3730	0	9700	10	1	435781355	54124	0.00	0.00	12	0.00	0.00	0.00	13758	20230612	-9.73	10974	20221125	13.18	13758	-9.73	20230612	10974	13.18	20230102	13790	-9.93	20230612	11000	12.91	20221229	0.00	N	088980	0	28074 억		56534401	N	N	404	N	00	N
18	20231128	160729	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12440	80	2	0.65	5742584150	462623	106.95	12390	12450	12370	16060	8660	12360	12413.08	12.96	0	146586	12446	12402	12376	12332	12306	12390	12320	28074	3700	0	9640	10	1	435781355	54211	0.00	0.00	12	0.11	0.00	0.00	13758	20230612	-9.58	10974	20221124	13.36	13758	-9.58	20230612	10974	13.36	20230102	13790	-9.79	20230612	11000	13.09	20221229	0.00	N	088980	0	28074 억		56462169	N	N	404	N	00	N
19	20231128	150642	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12440	80	2	0.65	5564013220	448262	103.63	12390	12450	12370	16060	8660	12360	12412.41	12.96	0	147888	12446	12402	12376	12332	12306	12390	12320	28074	3700	0	9640	10	1	435781355	54211	0.00	0.00	12	0.10	0.00	0.00	13758	20230612	-9.58	10974	20221124	13.36	13758	-9.58	20230612	10974	13.36	20230102	13790	-9.79	20230612	11000	13.09	20221229	0.00	N	088980	0	28074 억		56462169	N	N	1	N	00	N
20	20231128	140728	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12440	80	2	0.65	4983801970	401630	92.85	12390	12450	12370	16060	8660	12360	12408.94	12.96	0	144216	12446	12402	12376	12332	12306	12390	12320	28074	3700	0	9640	10	1	435781355	54211	0.00	0.00	12	0.09	0.00	0.00	13758	20230612	-9.58	10974	20221124	13.36	13758	-9.58	20230612	10974	13.36	20230102	13790	-9.79	20230612	11000	13.09	20221229	0.00	N	088980	0	28074 억		56462169	N	N	1	N	00	N
21	20231128	130724	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12440	80	2	0.65	3941225340	317853	73.48	12390	12440	12370	16060	8660	12360	12399.52	12.96	0	111160	12446	12402	12376	12332	12306	12390	12320	28074	3700	0	9640	10	1	435781355	54211	0.00	0.00	12	0.07	0.00	0.00	13758	20230612	-9.58	10974	20221124	13.36	13758	-9.58	20230612	10974	13.36	20230102	13790	-9.79	20230612	11000	13.09	20221229	0.00	N	088980	0	28074 억		56462169	N	N	1	N	00	N
22	20231128	120727	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12400	40	2	0.32	2088720450	168547	38.96	12390	12400	12370	16060	8660	12360	12392.51	12.96	0	35711	12446	12402	12376	12332	12306	12390	12320	28074	3700	0	9640	10	1	435781355	54037	0.00	0.00	12	0.04	0.00	0.00	13758	20230612	-9.87	10974	20221124	12.99	13758	-9.87	20230612	10974	12.99	20230102	13790	-10.08	20230612	11000	12.73	20221229	0.00	N	088980	0	28074 억		56462169	N	N	1	N	00	N
23	20231128	110727	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12400	40	2	0.32	1431512740	115530	26.71	12390	12400	12370	16060	8660	12360	12390.83	12.96	0	25276	12446	12402	12376	12332	12306	12390	12320	28074	3700	0	9640	10	1	435781355	54037	0.00	0.00	12	0.03	0.00	0.00	13758	20230612	-9.87	10974	20221124	12.99	13758	-9.87	20230612	10974	12.99	20230102	13790	-10.08	20230612	11000	12.73	20221229	0.00	N	088980	0	28074 억		56462169	N	N	1	N	00	N
24	20231128	100726	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12400	40	2	0.32	991744480	80047	18.50	12390	12400	12370	16060	8660	12360	12389.53	12.96	0	11795	12446	12402	12376	12332	12306	12390	12320	28074	3700	0	9640	10	1	435781355	54037	0.00	0.00	12	0.02	0.00	0.00	13758	20230612	-9.87	10974	20221124	12.99	13758	-9.87	20230612	10974	12.99	20230102	13790	-10.08	20230612	11000	12.73	20221229	0.00	N	088980	0	28074 억		56462169	N	N	1	N	00	N
25	20231128	090724	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12380	20	2	0.16	183551950	14819	3.43	12390	12400	12370	16060	8660	12360	12386.26	12.96	0	-6570	12446	12402	12376	12332	12306	12390	12320	28074	3700	0	9640	10	1	435781355	53950	0.00	0.00	12	0.00	0.00	0.00	13758	20230612	-10.02	10974	20221124	12.81	13758	-10.02	20230612	10974	12.81	20230102	13790	-10.22	20230612	11000	12.55	20221229	0.00	N	088980	0	28074 억		56462169	N	N	1	N	00	N
26	20231127	160723	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12360	-40	5	-0.32	5345089660	431733	109.68	12400	12420	12350	16120	8680	12400	12380.55	12.96	0	-14058	12486	12442	12396	12352	12306	12445	12355	28074	3720	0	9670	10	1	435781355	53863	0.00	0.00	12	0.10	0.00	0.00	13758	20230612	-10.16	10974	20221123	12.63	13758	-10.16	20230612	10974	12.63	20230102	13790	-10.37	20230612	11000	12.36	20221229	0.00	N	088980	0	28074 억		56477554	N	N	1	N	00	N
27	20231127	150725	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12370	-30	5	-0.24	4846518140	391397	99.43	12400	12420	12360	16120	8680	12400	12382.61	12.96	0	-1803	12486	12442	12396	12352	12306	12445	12355	28074	3720	0	9670	10	1	435781355	53906	0.00	0.00	12	0.09	0.00	0.00	13758	20230612	-10.09	10974	20221123	12.72	13758	-10.09	20230612	10974	12.72	20230102	13790	-10.30	20230612	11000	12.45	20221229	0.00	N	088980	0	28074 억		56477554	N	N	0	N	00	N
28	20231127	140729	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12390	-10	5	-0.08	3691489780	298079	75.73	12400	12420	12370	16120	8680	12400	12384.27	12.96	0	-15432	12486	12442	12396	12352	12306	12445	12355	28074	3720	0	9670	10	1	435781355	53993	0.00	0.00	12	0.07	0.00	0.00	13758	20230612	-9.94	10974	20221123	12.90	13758	-9.94	20230612	10974	12.90	20230102	13790	-10.15	20230612	11000	12.64	20221229	0.00	N	088980	0	28074 억		56477554	N	N	0	N	00	N
29	20231127	130727	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12390	-10	5	-0.08	2944333930	237746	60.40	12400	12420	12370	16120	8680	12400	12384.37	12.96	0	2692	12486	12442	12396	12352	12306	12445	12355	28074	3720	0	9670	10	1	435781355	53993	0.00	0.00	12	0.05	0.00	0.00	13758	20230612	-9.94	10974	20221123	12.90	13758	-9.94	20230612	10974	12.90	20230102	13790	-10.15	20230612	11000	12.64	20221229	0.00	N	088980	0	28074 억		56477554	N	N	0	N	00	N
30	20231127	120729	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12380	-20	5	-0.16	2457395470	198424	50.41	12400	12420	12370	16120	8680	12400	12384.57	12.96	0	6766	12486	12442	12396	12352	12306	12445	12355	28074	3720	0	9670	10	1	435781355	53950	0.00	0.00	12	0.05	0.00	0.00	13758	20230612	-10.02	10974	20221123	12.81	13758	-10.02	20230612	10974	12.81	20230102	13790	-10.22	20230612	11000	12.55	20221229	0.00	N	088980	0	28074 억		56477554	N	N	0	N	00	N
31	20231127	110717	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12390	-10	5	-0.08	2040753750	164780	41.86	12400	12420	12370	16120	8680	12400	12384.72	12.96	0	4838	12486	12442	12396	12352	12306	12445	12355	28074	3720	0	9670	10	1	435781355	53993	0.00	0.00	12	0.04	0.00	0.00	13758	20230612	-9.94	10974	20221123	12.90	13758	-9.94	20230612	10974	12.90	20230102	13790	-10.15	20230612	11000	12.64	20221229	0.00	N	088980	0	28074 억		56477554	N	N	0	N	00	N
32	20231127	100716	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12390	-10	5	-0.08	1223029310	98746	25.09	12400	12420	12370	16120	8680	12400	12385.61	12.96	0	3032	12486	12442	12396	12352	12306	12445	12355	28074	3720	0	9670	10	1	435781355	53993	0.00	0.00	12	0.02	0.00	0.00	13758	20230612	-9.94	10974	20221123	12.90	13758	-9.94	20230612	10974	12.90	20230102	13790	-10.15	20230612	11000	12.64	20221229	0.00	N	088980	0	28074 억		56477554	N	N	0	N	00	N
33	20231127	090719	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12390	-10	5	-0.08	260492520	21009	5.34	12400	12420	12390	16120	8680	12400	12399.09	12.96	0	1122	12486	12442	12396	12352	12306	12445	12355	28074	3720	0	9670	10	1	435781355	53993	0.00	0.00	12	0.00	0.00	0.00	13758	20230612	-9.94	10974	20221123	12.90	13758	-9.94	20230612	10974	12.90	20230102	13790	-10.15	20230612	11000	12.64	20221229	0.00	N	088980	0	28074 억		56477554	N	N	0	N	00	N
34	20231124	160712	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12400	0	3	0.00	4860005880	392327	93.67	12400	12440	12350	16120	8680	12400	12387.62	12.98	0	-15820	12500	12450	12410	12360	12320	12430	12340	28074	3720	0	9670	10	1	435781355	54037	0.00	0.00	12	0.09	0.00	0.00	13758	20230612	-9.87	10874	20221122	14.03	13758	-9.87	20230612	10974	12.99	20230102	13790	-10.08	20230612	11000	12.73	20221124	0.00	N	088980	0	28074 억		56544244	N	N	0	N	00	N
35	20231124	150720	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12390	-10	5	-0.08	4651898060	375538	89.66	12400	12440	12350	16120	8680	12400	12387.29	12.98	0	-9075	12500	12450	12410	12360	12320	12430	12340	28074	3720	0	9670	10	1	435781355	53993	0.00	0.00	12	0.09	0.00	0.00	13758	20230612	-9.94	10874	20221122	13.94	13758	-9.94	20230612	10974	12.90	20230102	13790	-10.15	20230612	11000	12.64	20221124	0.00	N	088980	0	28074 억		56544244	N	N	0	N	00	N
36	20231124	140722	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12390	-10	5	-0.08	3911883760	315820	75.40	12400	12440	12350	16120	8680	12400	12386.43	12.98	0	2299	12500	12450	12410	12360	12320	12430	12340	28074	3720	0	9670	10	1	435781355	53993	0.00	0.00	12	0.07	0.00	0.00	13758	20230612	-9.94	10874	20221122	13.94	13758	-9.94	20230612	10974	12.90	20230102	13790	-10.15	20230612	11000	12.64	20221124	0.00	N	088980	0	28074 억		56544244	N	N	0	N	00	N
37	20231124	130717	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12390	-10	5	-0.08	3075090970	248307	59.28	12400	12440	12350	16120	8680	12400	12384.23	12.98	0	9861	12500	12450	12410	12360	12320	12430	12340	28074	3720	0	9670	10	1	435781355	53993	0.00	0.00	12	0.06	0.00	0.00	13758	20230612	-9.94	10874	20221122	13.94	13758	-9.94	20230612	10974	12.90	20230102	13790	-10.15	20230612	11000	12.64	20221124	0.00	N	088980	0	28074 억		56544244	N	N	0	N	00	N
38	20231124	120722	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12400	0	3	0.00	2693335020	217487	51.93	12400	12440	12350	16120	8680	12400	12383.89	12.98	0	3988	12500	12450	12410	12360	12320	12430	12340	28074	3720	0	9670	10	1	435781355	54037	0.00	0.00	12	0.05	0.00	0.00	13758	20230612	-9.87	10874	20221122	14.03	13758	-9.87	20230612	10974	12.99	20230102	13790	-10.08	20230612	11000	12.73	20221124	0.00	N	088980	0	28074 억		56544244	N	N	0	N	00	N
39	20231124	110717	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12370	-30	5	-0.24	2054091450	165867	39.60	12400	12440	12350	16120	8680	12400	12383.97	12.98	0	234	12500	12450	12410	12360	12320	12430	12340	28074	3720	0	9670	10	1	435781355	53906	0.00	0.00	12	0.04	0.00	0.00	13758	20230612	-10.09	10874	20221122	13.76	13758	-10.09	20230612	10974	12.72	20230102	13790	-10.30	20230612	11000	12.45	20221124	0.00	N	088980	0	28074 억		56544244	N	N	0	N	00	N
40	20231124	100717	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12390	-10	5	-0.08	950651510	76631	18.30	12400	12440	12380	16120	8680	12400	12405.57	12.98	0	-7392	12500	12450	12410	12360	12320	12430	12340	28074	3720	0	9670	10	1	435781355	53993	0.00	0.00	12	0.02	0.00	0.00	13758	20230612	-9.94	10874	20221122	13.94	13758	-9.94	20230612	10974	12.90	20230102	13790	-10.15	20230612	11000	12.64	20221124	0.00	N	088980	0	28074 억		56544244	N	N	0	N	00	N
41	20231124	090717	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12420	20	2	0.16	155630320	12542	2.99	12400	12440	12400	16120	8680	12400	12408.73	12.98	0	-2032	12500	12450	12410	12360	12320	12430	12340	28074	3720	0	9670	10	1	435781355	54124	0.00	0.00	12	0.00	0.00	0.00	13758	20230612	-9.73	10874	20221122	14.22	13758	-9.73	20230612	10974	13.18	20230102	13790	-9.93	20230612	11000	12.91	20221124	0.00	N	088980	0	28074 억		56544244	N	N	0	N	00	N
42	20231123	160708	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12400	-50	5	-0.40	5191387240	418423	124.86	12450	12460	12370	16180	8720	12450	12407.12	13.01	0	-57485	12496	12472	12426	12402	12356	12485	12415	28074	3730	0	9710	10	1	435781355	54037	0.00	0.00	12	0.10	0.00	0.00	13758	20230612	-9.87	10874	20221122	14.03	13758	-9.87	20230612	10974	12.99	20230102	13790	-10.08	20230612	11000	12.73	20221123	0.00	N	088980	0	28074 억		56675212	N	N	266	N	00	N
43	20231123	150732	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12390	-60	5	-0.48	4973954890	400882	119.62	12450	12460	12370	16180	8720	12450	12407.53	13.01	0	-57977	12496	12472	12426	12402	12356	12485	12415	28074	3730	0	9710	10	1	435781355	53993	0.00	0.00	12	0.09	0.00	0.00	13758	20230612	-9.94	10874	20221122	13.94	13758	-9.94	20230612	10974	12.90	20230102	13790	-10.15	20230612	11000	12.64	20221123	0.00	N	088980	0	28074 억		56675212	N	N	266	N	00	N
44	20231123	140728	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12380	-70	5	-0.56	4072896720	328096	97.90	12450	12460	12370	16180	8720	12450	12413.73	13.01	0	-61494	12496	12472	12426	12402	12356	12485	12415	28074	3730	0	9710	10	1	435781355	53950	0.00	0.00	12	0.08	0.00	0.00	13758	20230612	-10.02	10874	20221122	13.85	13758	-10.02	20230612	10974	12.81	20230102	13790	-10.22	20230612	11000	12.55	20221123	0.00	N	088980	0	28074 억		56675212	N	N	266	N	00	N
45	20231123	130728	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12410	-40	5	-0.32	2260132650	181820	54.25	12450	12460	12400	16180	8720	12450	12430.60	13.01	0	-17946	12496	12472	12426	12402	12356	12485	12415	28074	3730	0	9710	10	1	435781355	54080	0.00	0.00	12	0.04	0.00	0.00	13758	20230612	-9.80	10874	20221122	14.13	13758	-9.80	20230612	10974	13.09	20230102	13790	-10.01	20230612	11000	12.82	20221123	0.00	N	088980	0	28074 억		56675212	N	N	266	N	00	N
46	20231123	120719	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12430	-20	5	-0.16	1953750630	157158	46.90	12450	12460	12400	16180	8720	12450	12431.76	13.01	0	-11772	12496	12472	12426	12402	12356	12485	12415	28074	3730	0	9710	10	1	435781355	54168	0.00	0.00	12	0.04	0.00	0.00	13758	20230612	-9.65	10874	20221122	14.31	13758	-9.65	20230612	10974	13.27	20230102	13790	-9.86	20230612	11000	13.00	20221123	0.00	N	088980	0	28074 억		56675212	N	N	266	N	00	N
47	20231123	110736	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12440	-10	5	-0.08	1431959150	115174	34.37	12450	12460	12400	16180	8720	12450	12433.01	13.01	0	-8768	12496	12472	12426	12402	12356	12485	12415	28074	3730	0	9710	10	1	435781355	54211	0.00	0.00	12	0.03	0.00	0.00	13758	20230612	-9.58	10874	20221122	14.40	13758	-9.58	20230612	10974	13.36	20230102	13790	-9.79	20230612	11000	13.09	20221123	0.00	N	088980	0	28074 억		56675212	N	N	266	N	00	N
48	20231123	100721	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12430	-20	5	-0.16	1028819950	82740	24.69	12450	12460	12400	16180	8720	12450	12434.37	13.01	0	-6470	12496	12472	12426	12402	12356	12485	12415	28074	3730	0	9710	10	1	435781355	54168	0.00	0.00	12	0.02	0.00	0.00	13758	20230612	-9.65	10874	20221122	14.31	13758	-9.65	20230612	10974	13.27	20230102	13790	-9.86	20230612	11000	13.00	20221123	0.00	N	088980	0	28074 억		56675212	N	N	266	N	00	N
49	20231123	090716	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12430	-20	5	-0.16	230836900	18562	5.54	12450	12460	12400	16180	8720	12450	12435.98	13.01	0	203	12496	12472	12426	12402	12356	12485	12415	28074	3730	0	9710	10	1	435781355	54168	0.00	0.00	12	0.00	0.00	0.00	13758	20230612	-9.65	10874	20221122	14.31	13758	-9.65	20230612	10974	13.27	20230102	13790	-9.86	20230612	11000	13.00	20221123	0.00	N	088980	0	28074 억		56675212	N	N	266	N	00	N
50	20231122	160652	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12450	10	2	0.08	4159632650	334910	44.91	12430	12450	12380	16170	8710	12440	12420.15	13.01	0	-26005	12660	12550	12470	12360	12280	12510	12320	28074	3730	0	9700	10	1	435781355	54255	0.00	0.00	12	0.08	0.00	0.00	13758	20230612	-9.51	10874	20221122	14.49	13758	-9.51	20230612	10974	13.45	20230102	13790	-9.72	20230612	10900	14.22	20221122	0.01	N	088980	0	28074 억		56711185	N	N	266	N	00	N
51	20231122	150705	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12450	10	2	0.08	3987008060	321040	43.05	12430	12450	12380	16170	8710	12440	12419.04	13.01	0	-26388	12660	12550	12470	12360	12280	12510	12320	28074	3730	0	9700	10	1	435781355	54255	0.00	0.00	12	0.07	0.00	0.00	13758	20230612	-9.51	10874	20221122	14.49	13758	-9.51	20230612	10974	13.45	20230102	13790	-9.72	20230612	10900	14.22	20221122	0.01	N	088980	0	28074 억		56711185	N	N	1921	N	00	N
52	20231122	140658	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12430	-10	5	-0.08	3286683980	264709	35.49	12430	12450	12380	16170	8710	12440	12416.22	13.01	0	-43701	12660	12550	12470	12360	12280	12510	12320	28074	3730	0	9700	10	1	435781355	54168	0.00	0.00	12	0.06	0.00	0.00	13758	20230612	-9.65	10874	20221122	14.31	13758	-9.65	20230612	10974	13.27	20230102	13790	-9.86	20230612	10900	14.04	20221122	0.01	N	088980	0	28074 억		56711185	N	N	1921	N	00	N
53	20231122	130723	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12420	-20	5	-0.16	2739220390	220632	29.58	12430	12450	12380	16170	8710	12440	12415.34	13.01	0	-46817	12660	12550	12470	12360	12280	12510	12320	28074	3730	0	9700	10	1	435781355	54124	0.00	0.00	12	0.05	0.00	0.00	13758	20230612	-9.73	10874	20221122	14.22	13758	-9.73	20230612	10974	13.18	20230102	13790	-9.93	20230612	10900	13.94	20221122	0.01	N	088980	0	28074 억		56711185	N	N	1921	N	00	N
54	20231122	120727	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12430	-10	5	-0.08	2189530760	176348	23.65	12430	12450	12380	16170	8710	12440	12415.97	13.01	0	-47047	12660	12550	12470	12360	12280	12510	12320	28074	3730	0	9700	10	1	435781355	54168	0.00	0.00	12	0.04	0.00	0.00	13758	20230612	-9.65	10874	20221122	14.31	13758	-9.65	20230612	10974	13.27	20230102	13790	-9.86	20230612	10900	14.04	20221122	0.01	N	088980	0	28074 억		56711185	N	N	1921	N	00	N
55	20231122	110756	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12420	-20	5	-0.16	1733465970	139612	18.72	12430	12450	12380	16170	8710	12440	12416.31	13.01	0	-42919	12660	12550	12470	12360	12280	12510	12320	28074	3730	0	9700	10	1	435781355	54124	0.00	0.00	12	0.03	0.00	0.00	13758	20230612	-9.73	10874	20221122	14.22	13758	-9.73	20230612	10974	13.18	20230102	13790	-9.93	20230612	10900	13.94	20221122	0.01	N	088980	0	28074 억		56711185	N	N	1921	N	00	N
56	20231122	100736	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12440	0	3	0.00	986848170	79520	10.66	12430	12450	12380	16170	8710	12440	12410.06	13.01	0	-21333	12660	12550	12470	12360	12280	12510	12320	28074	3730	0	9700	10	1	435781355	54211	0.00	0.00	12	0.02	0.00	0.00	13758	20230612	-9.58	10874	20221122	14.40	13758	-9.58	20230612	10974	13.36	20230102	13790	-9.79	20230612	10900	14.13	20221122	0.01	N	088980	0	28074 억		56711185	N	N	1921	N	00	N
57	20231122	090700	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12400	-40	5	-0.32	178722230	14399	1.93	12430	12440	12400	16170	8710	12440	12412.13	13.01	0	-6328	12660	12550	12470	12360	12280	12510	12320	28074	3730	0	9700	10	1	435781355	54037	0.00	0.00	12	0.00	0.00	0.00	13758	20230612	-9.87	10874	20221122	14.03	13758	-9.87	20230612	10974	12.99	20230102	13790	-10.08	20230612	10900	13.76	20221122	0.01	N	088980	0	28074 억		56711185	N	N	1921	N	00	N
58	20231121	160703	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12440	-70	5	-0.56	9281853350	744292	115.27	12520	12580	12390	16260	8760	12510	12470.75	13.05	0	-233633	12630	12570	12460	12400	12290	12600	12430	28074	3750	0	9750	10	1	435781355	54211	0.00	0.00	12	0.17	0.00	0.00	13758	20230612	-9.58	10874	20221122	14.40	13758	-9.58	20230612	10974	13.36	20230102	13790	-9.79	20230612	10900	14.13	20221122	0.01	N	088980	0	28074 억		56852969	N	N	1921	N	00	N
59	20231121	150702	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12420	-90	5	-0.72	8945472330	717217	111.08	12520	12580	12390	16260	8760	12510	12472.48	13.05	0	-228589	12630	12570	12460	12400	12290	12600	12430	28074	3750	0	9750	10	1	435781355	54124	0.00	0.00	12	0.16	0.00	0.00	13758	20230612	-9.73	10874	20221122	14.22	13758	-9.73	20230612	10974	13.18	20230102	13790	-9.93	20230612	10900	13.94	20221122	0.01	N	088980	0	28074 억		56852969	N	N	1626	N	00	N
60	20231121	140655	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12420	-90	5	-0.72	7114301870	569599	88.22	12520	12580	12410	16260	8760	12510	12490.02	13.05	0	-208339	12630	12570	12460	12400	12290	12600	12430	28074	3750	0	9750	10	1	435781355	54124	0.00	0.00	12	0.13	0.00	0.00	13758	20230612	-9.73	10874	20221122	14.22	13758	-9.73	20230612	10974	13.18	20230102	13790	-9.93	20230612	10900	13.94	20221122	0.01	N	088980	0	28074 억		56852969	N	N	1626	N	00	N
61	20231121	130650	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12480	-30	5	-0.24	5164505160	412925	63.95	12520	12580	12470	16260	8760	12510	12507.13	13.05	0	-178415	12630	12570	12460	12400	12290	12600	12430	28074	3750	0	9750	10	1	435781355	54386	0.00	0.00	12	0.09	0.00	0.00	13758	20230612	-9.29	10874	20221122	14.77	13758	-9.29	20230612	10974	13.72	20230102	13790	-9.50	20230612	10900	14.50	20221122	0.01	N	088980	0	28074 억		56852969	N	N	1626	N	00	N
62	20231121	120648	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12490	-20	5	-0.16	4375448850	349718	54.16	12520	12580	12470	16260	8760	12510	12511.36	13.05	0	-149751	12630	12570	12460	12400	12290	12600	12430	28074	3750	0	9750	10	1	435781355	54429	0.00	0.00	12	0.08	0.00	0.00	13758	20230612	-9.22	10874	20221122	14.86	13758	-9.22	20230612	10974	13.81	20230102	13790	-9.43	20230612	10900	14.59	20221122	0.01	N	088980	0	28074 억		56852969	N	N	1626	N	00	N
63	20231121	110647	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12510	0	3	0.00	3685477130	294501	45.61	12520	12580	12470	16260	8760	12510	12514.31	13.05	0	-126794	12630	12570	12460	12400	12290	12600	12430	28074	3750	0	9750	10	1	435781355	54516	0.00	0.00	12	0.07	0.00	0.00	13758	20230612	-9.07	10874	20221122	15.05	13758	-9.07	20230612	10974	14.00	20230102	13790	-9.28	20230612	10900	14.77	20221122	0.01	N	088980	0	28074 억		56852969	N	N	1626	N	00	N
64	20231121	100631	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12510	0	3	0.00	1796948050	143403	22.21	12520	12580	12500	16260	8760	12510	12530.76	13.05	0	-39154	12630	12570	12460	12400	12290	12600	12430	28074	3750	0	9750	10	1	435781355	54516	0.00	0.00	12	0.03	0.00	0.00	13758	20230612	-9.07	10874	20221122	15.05	13758	-9.07	20230612	10974	14.00	20230102	13790	-9.28	20230612	10900	14.77	20221122	0.01	N	088980	0	28074 억		56852969	N	N	1626	N	00	N
65	20231121	090641	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12510	0	3	0.00	594008820	47339	7.33	12520	12580	12510	16260	8760	12510	12547.98	13.05	0	-14807	12630	12570	12460	12400	12290	12600	12430	28074	3750	0	9750	10	1	435781355	54516	0.00	0.00	12	0.01	0.00	0.00	13758	20230612	-9.07	10874	20221122	15.05	13758	-9.07	20230612	10974	14.00	20230102	13790	-9.28	20230612	10900	14.77	20221122	0.01	N	088980	0	28074 억		56852969	N	N	1626	N	00	N
66	20231120	160645	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12510	160	2	1.30	8044973470	644052	105.02	12350	12520	12350	16050	8650	12350	12491.16	13.02	0	99969	12476	12412	12316	12252	12156	12445	12285	28074	3700	0	9630	10	1	435781355	54516	0.00	0.00	12	0.15	0.00	0.00	13758	20230612	-9.07	10874	20221122	15.05	13758	-9.07	20230612	10974	14.00	20230102	13790	-9.28	20230612	10900	14.77	20221122	0.01	N	088980	0	28074 억		56754856	N	N	1626	N	00	N
67	20231120	150650	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12510	160	2	1.30	7711015180	617349	100.66	12350	12520	12350	16050	8650	12350	12490.53	13.02	0	106223	12476	12412	12316	12252	12156	12445	12285	28074	3700	0	9630	10	1	435781355	54516	0.00	0.00	12	0.14	0.00	0.00	13758	20230612	-9.07	10874	20221122	15.05	13758	-9.07	20230612	10974	14.00	20230102	13790	-9.28	20230612	10900	14.77	20221122	0.01	N	088980	0	28074 억		56754856	N	N	465	N	00	N
68	20231120	140649	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12520	170	2	1.38	6808082380	545159	88.89	12350	12520	12350	16050	8650	12350	12488.25	13.02	0	84255	12476	12412	12316	12252	12156	12445	12285	28074	3700	0	9630	10	1	435781355	54560	0.00	0.00	12	0.13	0.00	0.00	13758	20230612	-9.00	10874	20221122	15.14	13758	-9.00	20230612	10974	14.09	20230102	13790	-9.21	20230612	10900	14.86	20221122	0.01	N	088980	0	28074 억		56754856	N	N	465	N	00	N
69	20231120	130644	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12500	150	2	1.21	6128253380	490816	80.03	12350	12520	12350	16050	8650	12350	12485.85	13.02	0	69260	12476	12412	12316	12252	12156	12445	12285	28074	3700	0	9630	10	1	435781355	54473	0.00	0.00	12	0.11	0.00	0.00	13758	20230612	-9.14	10874	20221122	14.95	13758	-9.14	20230612	10974	13.91	20230102	13790	-9.35	20230612	10900	14.68	20221122	0.01	N	088980	0	28074 억		56754856	N	N	465	N	00	N
70	20231120	120647	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12510	160	2	1.30	5513027210	441603	72.01	12350	12520	12350	16050	8650	12350	12484.13	13.02	0	64224	12476	12412	12316	12252	12156	12445	12285	28074	3700	0	9630	10	1	435781355	54516	0.00	0.00	12	0.10	0.00	0.00	13758	20230612	-9.07	10874	20221122	15.05	13758	-9.07	20230612	10974	14.00	20230102	13790	-9.28	20230612	10900	14.77	20221122	0.01	N	088980	0	28074 억		56754856	N	N	465	N	00	N
71	20231120	110646	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12520	170	2	1.38	4602292490	368834	60.14	12350	12520	12350	16050	8650	12350	12477.95	13.02	0	59201	12476	12412	12316	12252	12156	12445	12285	28074	3700	0	9630	10	1	435781355	54560	0.00	0.00	12	0.08	0.00	0.00	13758	20230612	-9.00	10874	20221122	15.14	13758	-9.00	20230612	10974	14.09	20230102	13790	-9.21	20230612	10900	14.86	20221122	0.01	N	088980	0	28074 억		56754856	N	N	465	N	00	N
72	20231120	100642	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12500	150	2	1.21	3203967790	256976	41.90	12350	12510	12350	16050	8650	12350	12467.97	13.02	0	52471	12476	12412	12316	12252	12156	12445	12285	28074	3700	0	9630	10	1	435781355	54473	0.00	0.00	12	0.06	0.00	0.00	13758	20230612	-9.14	10874	20221122	14.95	13758	-9.14	20230612	10974	13.91	20230102	13790	-9.35	20230612	10900	14.68	20221122	0.01	N	088980	0	28074 억		56754856	N	N	465	N	00	N
73	20231120	090648	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12370	20	2	0.16	216216570	17483	2.85	12350	12380	12350	16050	8650	12350	12367.25	13.02	0	5500	12476	12412	12316	12252	12156	12445	12285	28074	3700	0	9630	10	1	435781355	53906	0.00	0.00	12	0.00	0.00	0.00	13758	20230612	-10.09	10874	20221122	13.76	13758	-10.09	20230612	10974	12.72	20230102	13790	-10.30	20230612	10900	13.49	20221122	0.01	N	088980	0	28074 억		56754856	N	N	465	N	00	N
74	20231117	160701	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12350	140	2	1.15	7529048200	611708	127.25	12220	12380	12220	15870	8550	12210	12308.18	12.97	0	194204	12296	12252	12226	12182	12156	12275	12205	28074	3660	0	9520	10	1	435781355	53819	0.00	0.00	12	0.14	0.00	0.00	13758	20230612	-10.23	10874	20221122	13.57	13758	-10.23	20230612	10974	12.54	20230102	13790	-10.44	20230612	10900	13.30	20221122	0.01	N	088980	0	28074 억		56534386	N	N	465	N	00	N
75	20231117	150706	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12360	150	2	1.23	6844563300	556337	115.73	12220	12360	12220	15870	8550	12210	12302.91	12.97	0	187085	12296	12252	12226	12182	12156	12275	12205	28074	3660	0	9520	10	1	435781355	53863	0.00	0.00	12	0.13	0.00	0.00	13758	20230612	-10.16	10874	20221122	13.67	13758	-10.16	20230612	10974	12.63	20230102	13790	-10.37	20230612	10900	13.39	20221122	0.01	N	088980	0	28074 억		56534386	N	N	0	N	00	N
76	20231117	140703	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12340	130	2	1.06	5466470860	444710	92.51	12220	12350	12220	15870	8550	12210	12292.21	12.97	0	151812	12296	12252	12226	12182	12156	12275	12205	28074	3660	0	9520	10	1	435781355	53775	0.00	0.00	12	0.10	0.00	0.00	13758	20230612	-10.31	10874	20221122	13.48	13758	-10.31	20230612	10974	12.45	20230102	13790	-10.51	20230612	10900	13.21	20221122	0.01	N	088980	0	28074 억		56534386	N	N	0	N	00	N
77	20231117	130701	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12300	90	2	0.74	3488756710	284287	59.14	12220	12300	12220	15870	8550	12210	12271.95	12.97	0	93199	12296	12252	12226	12182	12156	12275	12205	28074	3660	0	9520	10	1	435781355	53601	0.00	0.00	12	0.07	0.00	0.00	13758	20230612	-10.60	10874	20221122	13.11	13758	-10.60	20230612	10974	12.08	20230102	13790	-10.80	20230612	10900	12.84	20221122	0.01	N	088980	0	28074 억		56534386	N	N	0	N	00	N
78	20231117	120703	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12260	50	2	0.41	1986516480	161992	33.70	12220	12270	12220	15870	8550	12210	12263.05	12.97	0	18185	12296	12252	12226	12182	12156	12275	12205	28074	3660	0	9520	10	1	435781355	53427	0.00	0.00	12	0.04	0.00	0.00	13758	20230612	-10.89	10874	20221122	12.75	13758	-10.89	20230612	10974	11.72	20230102	13790	-11.09	20230612	10900	12.48	20221122	0.01	N	088980	0	28074 억		56534386	N	N	0	N	00	N
79	20231117	110705	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12270	60	2	0.49	1610861890	131369	27.33	12220	12270	12220	15870	8550	12210	12262.12	12.97	0	14097	12296	12252	12226	12182	12156	12275	12205	28074	3660	0	9520	10	1	435781355	53470	0.00	0.00	12	0.03	0.00	0.00	13758	20230612	-10.82	10874	20221122	12.84	13758	-10.82	20230612	10974	11.81	20230102	13790	-11.02	20230612	10900	12.57	20221122	0.01	N	088980	0	28074 억		56534386	N	N	0	N	00	N
80	20231117	100702	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12270	60	2	0.49	1040257560	84841	17.65	12220	12270	12220	15870	8550	12210	12261.26	12.97	0	9011	12296	12252	12226	12182	12156	12275	12205	28074	3660	0	9520	10	1	435781355	53470	0.00	0.00	12	0.02	0.00	0.00	13758	20230612	-10.82	10874	20221122	12.84	13758	-10.82	20230612	10974	11.81	20230102	13790	-11.02	20230612	10900	12.57	20221122	0.01	N	088980	0	28074 억		56534386	N	N	0	N	00	N
81	20231117	090704	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12250	40	2	0.33	85712320	7003	1.46	12220	12250	12220	15870	8550	12210	12239.37	12.97	0	1933	12296	12252	12226	12182	12156	12275	12205	28074	3660	0	9520	10	1	435781355	53383	0.00	0.00	12	0.00	0.00	0.00	13758	20230612	-10.96	10874	20221122	12.65	13758	-10.96	20230612	10974	11.63	20230102	13790	-11.17	20230612	10900	12.39	20221122	0.01	N	088980	0	28074 억		56534386	N	N	0	N	00	N
82	20231116	160704	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12220	20	2	0.16	5640464130	461052	72.95	12200	12270	12200	15860	8540	12200	12233.90	12.95	0	80012	12300	12250	12200	12150	12100	12275	12175	28074	3660	0	9510	10	1	435781355	53252	0.00	0.00	12	0.11	0.00	0.00	13758	20230612	-11.18	10874	20221122	12.38	13758	-11.18	20230612	10974	11.35	20230102	13790	-11.39	20230612	10900	12.11	20221122	0.01	N	088980	0	28074 억		56433962	N	N	6	N	00	N
83	20231116	150659	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12240	40	2	0.33	4677591850	382300	60.49	12200	12270	12200	15860	8540	12200	12235.40	12.95	0	66288	12300	12250	12200	12150	12100	12275	12175	28074	3660	0	9510	10	1	435781355	53340	0.00	0.00	12	0.09	0.00	0.00	13758	20230612	-11.03	10874	20221122	12.56	13758	-11.03	20230612	10974	11.54	20230102	13790	-11.24	20230612	10900	12.29	20221122	0.01	N	088980	0	28074 억		56433962	N	N	6	N	00	N
84	20231116	140638	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12260	60	2	0.49	3572994040	292182	46.23	12200	12260	12200	15860	8540	12200	12228.66	12.95	0	56168	12300	12250	12200	12150	12100	12275	12175	28074	3660	0	9510	10	1	435781355	53427	0.00	0.00	12	0.07	0.00	0.00	13758	20230612	-10.89	10874	20221122	12.75	13758	-10.89	20230612	10974	11.72	20230102	13790	-11.09	20230612	10900	12.48	20221122	0.01	N	088980	0	28074 억		56433962	N	N	6	N	00	N
85	20231116	130659	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12220	20	2	0.16	2306176610	188677	29.85	12200	12240	12200	15860	8540	12200	12222.88	12.95	0	22067	12300	12250	12200	12150	12100	12275	12175	28074	3660	0	9510	10	1	435781355	53252	0.00	0.00	12	0.04	0.00	0.00	13758	20230612	-11.18	10874	20221122	12.38	13758	-11.18	20230612	10974	11.35	20230102	13790	-11.39	20230612	10900	12.11	20221122	0.01	N	088980	0	28074 억		56433962	N	N	6	N	00	N
86	20231116	120700	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12230	30	2	0.25	1551862430	126951	20.09	12200	12240	12200	15860	8540	12200	12224.11	12.95	0	12931	12300	12250	12200	12150	12100	12275	12175	28074	3660	0	9510	10	1	435781355	53296	0.00	0.00	12	0.03	0.00	0.00	13758	20230612	-11.11	10874	20221122	12.47	13758	-11.11	20230612	10974	11.45	20230102	13790	-11.31	20230612	10900	12.20	20221122	0.01	N	088980	0	28074 억		56433962	N	N	6	N	00	N
87	20231116	110658	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12240	40	2	0.33	1030155430	84297	13.34	12200	12240	12200	15860	8540	12200	12220.55	12.95	0	6283	12300	12250	12200	12150	12100	12275	12175	28074	3660	0	9510	10	1	435781355	53340	0.00	0.00	12	0.02	0.00	0.00	13758	20230612	-11.03	10874	20221122	12.56	13758	-11.03	20230612	10974	11.54	20230102	13790	-11.24	20230612	10900	12.29	20221122	0.01	N	088980	0	28074 억		56433962	N	N	6	N	00	N
88	20231116	100658	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12220	20	2	0.16	114928590	9413	1.49	12200	12230	12200	15860	8540	12200	12209.56	12.95	0	440	12300	12250	12200	12150	12100	12275	12175	28074	3660	0	9510	10	1	435781355	53252	0.00	0.00	12	0.00	0.00	0.00	13758	20230612	-11.18	10874	20221122	12.38	13758	-11.18	20230612	10974	11.35	20230102	13790	-11.39	20230612	10900	12.11	20221122	0.01	N	088980	0	28074 억		56433962	N	N	6	N	00	N
89	20231116	090659	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12200	0	3	0.00	0	0	0.00	0	0	0	15860	8540	12200	0.00	12.95	0	0	12300	12250	12200	12150	12100	12275	12175	28074	3660	0	9510	10	1	435781355	53165	0.00	0.00	12	0.00	0.00	0.00	13758	20230612	-11.32	10874	20221122	12.19	13758	-11.32	20230612	10974	11.17	20230102	13790	-11.53	20230612	10900	11.93	20221122	0.01	N	088980	0	28074 억		56433962	N	N	6	N	00	N
90	20231115	160614	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12200	20	2	0.16	7703440120	631539	190.88	12190	12250	12150	15830	8530	12180	12197.89	12.93	0	70412	12233	12206	12183	12156	12133	12220	12170	28074	3650	0	9500	10	1	435781355	53165	0.00	0.00	12	0.14	0.00	0.00	13758	20230612	-11.32	10874	20221122	12.19	13758	-11.32	20230612	10974	11.17	20230102	13790	-11.53	20230612	10900	11.93	20221122	0.01	N	088980	0	28074 억		56357082	N	N	6	N	00	N
91	20231115	150709	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12190	10	2	0.08	7502347030	615045	185.89	12190	12250	12150	15830	8530	12180	12198.05	12.93	0	63515	12233	12206	12183	12156	12133	12220	12170	28074	3650	0	9500	10	1	435781355	53122	0.00	0.00	12	0.14	0.00	0.00	13758	20230612	-11.40	10874	20221122	12.10	13758	-11.40	20230612	10974	11.08	20230102	13790	-11.60	20230612	10900	11.83	20221122	0.01	N	088980	0	28074 억		56357082	N	N	8	N	00	N
92	20231115	140706	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12190	10	2	0.08	6634361740	543866	164.38	12190	12250	12150	15830	8530	12180	12198.52	12.93	0	33070	12233	12206	12183	12156	12133	12220	12170	28074	3650	0	9500	10	1	435781355	53122	0.00	0.00	12	0.12	0.00	0.00	13758	20230612	-11.40	10874	20221122	12.10	13758	-11.40	20230612	10974	11.08	20230102	13790	-11.60	20230612	10900	11.83	20221122	0.01	N	088980	0	28074 억		56357082	N	N	8	N	00	N
93	20231115	130708	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12180	0	3	0.00	5681353000	465673	140.75	12190	12250	12150	15830	8530	12180	12200.31	12.93	0	22067	12233	12206	12183	12156	12133	12220	12170	28074	3650	0	9500	10	1	435781355	53078	0.00	0.00	12	0.11	0.00	0.00	13758	20230612	-11.47	10874	20221122	12.01	13758	-11.47	20230612	10974	10.99	20230102	13790	-11.68	20230612	10900	11.74	20221122	0.01	N	088980	0	28074 억		56357082	N	N	8	N	00	N
94	20231115	120711	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12180	0	3	0.00	4334533850	355023	107.30	12190	12250	12180	15830	8530	12180	12209.17	12.93	0	5067	12233	12206	12183	12156	12133	12220	12170	28074	3650	0	9500	10	1	435781355	53078	0.00	0.00	12	0.08	0.00	0.00	13758	20230612	-11.47	10874	20221122	12.01	13758	-11.47	20230612	10974	10.99	20230102	13790	-11.68	20230612	10900	11.74	20221122	0.01	N	088980	0	28074 억		56357082	N	N	8	N	00	N
95	20231115	110717	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12190	10	2	0.08	2949830260	241399	72.96	12190	12250	12190	15830	8530	12180	12219.74	12.93	0	6389	12233	12206	12183	12156	12133	12220	12170	28074	3650	0	9500	10	1	435781355	53122	0.00	0.00	12	0.06	0.00	0.00	13758	20230612	-11.40	10874	20221122	12.10	13758	-11.40	20230612	10974	11.08	20230102	13790	-11.60	20230612	10900	11.83	20221122	0.01	N	088980	0	28074 억		56357082	N	N	8	N	00	N
96	20231115	100712	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12220	40	2	0.33	1871922210	153092	46.27	12190	12250	12190	15830	8530	12180	12227.45	12.93	0	9933	12233	12206	12183	12156	12133	12220	12170	28074	3650	0	9500	10	1	435781355	53252	0.00	0.00	12	0.04	0.00	0.00	13758	20230612	-11.18	10874	20221122	12.38	13758	-11.18	20230612	10974	11.35	20230102	13790	-11.39	20230612	10900	12.11	20221122	0.01	N	088980	0	28074 억		56357082	N	N	8	N	00	N
97	20231115	090703	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12240	60	2	0.49	841393060	68803	20.80	12190	12250	12190	15830	8530	12180	12229.06	12.93	0	9418	12233	12206	12183	12156	12133	12220	12170	28074	3650	0	9500	10	1	435781355	53340	0.00	0.00	12	0.02	0.00	0.00	13758	20230612	-11.03	10874	20221122	12.56	13758	-11.03	20230612	10974	11.54	20230102	13790	-11.24	20230612	10900	12.29	20221122	0.01	N	088980	0	28074 억		56357082	N	N	8	N	00	N
98	20231114	160656	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12180	20	2	0.16	4009602960	329243	83.61	12160	12210	12160	15800	8520	12160	12178.25	12.93	0	16202	12253	12206	12163	12116	12073	12185	12095	28074	3640	0	9480	10	1	435781355	53078	0.00	0.00	12	0.08	0.00	0.00	13758	20230612	-11.47	10874	20221110	12.01	13758	-11.47	20230612	10974	10.99	20230102	13790	-11.68	20230612	10900	11.74	20221122	0.01	N	088980	0	28074 억		56340477	N	N	8	N	00	N
99	20231114	150657	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12170	10	2	0.08	3800933680	312105	79.25	12160	12210	12160	15800	8520	12160	12178.38	12.93	0	17545	12253	12206	12163	12116	12073	12185	12095	28074	3640	0	9480	10	1	435781355	53035	0.00	0.00	12	0.07	0.00	0.00	13758	20230612	-11.54	10874	20221110	11.92	13758	-11.54	20230612	10974	10.90	20230102	13790	-11.75	20230612	10900	11.65	20221122	0.01	N	088980	0	28074 억		56340477	N	N	160	N	00	N
100	20231114	140657	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12170	10	2	0.08	3269100940	268411	68.16	12160	12210	12160	15800	8520	12160	12179.46	12.93	0	7043	12253	12206	12163	12116	12073	12185	12095	28074	3640	0	9480	10	1	435781355	53035	0.00	0.00	12	0.06	0.00	0.00	13758	20230612	-11.54	10874	20221110	11.92	13758	-11.54	20230612	10974	10.90	20230102	13790	-11.75	20230612	10900	11.65	20221122	0.01	N	088980	0	28074 억		56340477	N	N	160	N	00	N
101	20231114	130659	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12170	10	2	0.08	2571879020	211120	53.61	12160	12210	12160	15800	8520	12160	12182.07	12.93	0	-11021	12253	12206	12163	12116	12073	12185	12095	28074	3640	0	9480	10	1	435781355	53035	0.00	0.00	12	0.05	0.00	0.00	13758	20230612	-11.54	10874	20221110	11.92	13758	-11.54	20230612	10974	10.90	20230102	13790	-11.75	20230612	10900	11.65	20221122	0.01	N	088980	0	28074 억		56340477	N	N	160	N	00	N
102	20231114	120700	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12180	20	2	0.16	2059929600	169068	42.93	12160	12210	12160	15800	8520	12160	12184.03	12.93	0	-13926	12253	12206	12163	12116	12073	12185	12095	28074	3640	0	9480	10	1	435781355	53078	0.00	0.00	12	0.04	0.00	0.00	13758	20230612	-11.47	10874	20221110	12.01	13758	-11.47	20230612	10974	10.99	20230102	13790	-11.68	20230612	10900	11.74	20221122	0.01	N	088980	0	28074 억		56340477	N	N	160	N	00	N
103	20231114	110707	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12170	10	2	0.08	1590176880	130482	33.13	12160	12210	12160	15800	8520	12160	12186.94	12.93	0	-15374	12253	12206	12163	12116	12073	12185	12095	28074	3640	0	9480	10	1	435781355	53035	0.00	0.00	12	0.03	0.00	0.00	13758	20230612	-11.54	10874	20221110	11.92	13758	-11.54	20230612	10974	10.90	20230102	13790	-11.75	20230612	10900	11.65	20221122	0.01	N	088980	0	28074 억		56340477	N	N	160	N	00	N
104	20231114	100700	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12190	30	2	0.25	748709520	61409	15.59	12160	12210	12160	15800	8520	12160	12192.18	12.93	0	-11613	12253	12206	12163	12116	12073	12185	12095	28074	3640	0	9480	10	1	435781355	53122	0.00	0.00	12	0.01	0.00	0.00	13758	20230612	-11.40	10874	20221110	12.10	13758	-11.40	20230612	10974	11.08	20230102	13790	-11.60	20230612	10900	11.83	20221122	0.01	N	088980	0	28074 억		56340477	N	N	160	N	00	N
105	20231114	090653	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12200	40	2	0.33	25713850	2111	0.54	12160	12200	12160	15800	8520	12160	12180.89	12.93	0	-447	12253	12206	12163	12116	12073	12185	12095	28074	3640	0	9480	10	1	435781355	53165	0.00	0.00	12	0.00	0.00	0.00	13758	20230612	-11.32	10874	20221110	12.19	13758	-11.32	20230612	10974	11.17	20230102	13790	-11.53	20230612	10900	11.93	20221122	0.01	N	088980	0	28074 억		56340477	N	N	160	N	00	N
106	20231113	160648	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12160	-40	5	-0.33	4791354090	393331	124.37	12200	12210	12120	15860	8540	12200	12181.53	12.92	0	58231	12273	12236	12193	12156	12113	12240	12160	28074	3660	0	9510	10	1	435781355	52991	0.00	0.00	12	0.09	0.00	0.00	13758	20230612	-11.62	10874	20221110	11.83	13758	-11.62	20230612	10974	10.81	20230102	13790	-11.82	20230612	10900	11.56	20221122	0.01	N	088980	0	28074 억		56312813	N	N	160	N	00	N
107	20231113	150647	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12170	-30	5	-0.25	4549926390	373479	118.09	12200	12210	12120	15860	8540	12200	12182.55	12.92	0	55872	12273	12236	12193	12156	12113	12240	12160	28074	3660	0	9510	10	1	435781355	53035	0.00	0.00	12	0.09	0.00	0.00	13758	20230612	-11.54	10874	20221110	11.92	13758	-11.54	20230612	10974	10.90	20230102	13790	-11.75	20230612	10900	11.65	20221122	0.01	N	088980	0	28074 억		56312813	N	N	532	N	00	N
108	20231113	140645	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12190	-10	5	-0.08	3289696040	269934	85.35	12200	12210	12120	15860	8540	12200	12187.04	12.92	0	29467	12273	12236	12193	12156	12113	12240	12160	28074	3660	0	9510	10	1	435781355	53122	0.00	0.00	12	0.06	0.00	0.00	13758	20230612	-11.40	10874	20221110	12.10	13758	-11.40	20230612	10974	11.08	20230102	13790	-11.60	20230612	10900	11.83	20221122	0.01	N	088980	0	28074 억		56312813	N	N	532	N	00	N
109	20231113	130644	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12190	-10	5	-0.08	2783837050	228439	72.23	12200	12210	12120	15860	8540	12200	12186.35	12.92	0	22476	12273	12236	12193	12156	12113	12240	12160	28074	3660	0	9510	10	1	435781355	53122	0.00	0.00	12	0.05	0.00	0.00	13758	20230612	-11.40	10874	20221110	12.10	13758	-11.40	20230612	10974	11.08	20230102	13790	-11.60	20230612	10900	11.83	20221122	0.01	N	088980	0	28074 억		56312813	N	N	532	N	00	N
110	20231113	120645	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12170	-30	5	-0.25	2245522400	184241	58.26	12200	12210	12120	15860	8540	12200	12187.96	12.92	0	6297	12273	12236	12193	12156	12113	12240	12160	28074	3660	0	9510	10	1	435781355	53035	0.00	0.00	12	0.04	0.00	0.00	13758	20230612	-11.54	10874	20221110	11.92	13758	-11.54	20230612	10974	10.90	20230102	13790	-11.75	20230612	10900	11.65	20221122	0.01	N	088980	0	28074 억		56312813	N	N	532	N	00	N
111	20231113	110642	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12200	0	3	0.00	1610855890	132162	41.79	12200	12210	12120	15860	8540	12200	12188.50	12.92	0	1593	12273	12236	12193	12156	12113	12240	12160	28074	3660	0	9510	10	1	435781355	53165	0.00	0.00	12	0.03	0.00	0.00	13758	20230612	-11.32	10874	20221110	12.19	13758	-11.32	20230612	10974	11.17	20230102	13790	-11.53	20230612	10900	11.93	20221122	0.01	N	088980	0	28074 억		56312813	N	N	532	N	00	N
112	20231113	100641	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12190	-10	5	-0.08	1096056810	89935	28.44	12200	12210	12120	15860	8540	12200	12187.21	12.92	0	-5311	12273	12236	12193	12156	12113	12240	12160	28074	3660	0	9510	10	1	435781355	53122	0.00	0.00	12	0.02	0.00	0.00	13758	20230612	-11.40	10874	20221110	12.10	13758	-11.40	20230612	10974	11.08	20230102	13790	-11.60	20230612	10900	11.83	20221122	0.01	N	088980	0	28074 억		56312813	N	N	532	N	00	N
113	20231113	090647	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12190	-10	5	-0.08	213351310	17526	5.54	12200	12200	12120	15860	8540	12200	12173.42	12.92	0	-6348	12273	12236	12193	12156	12113	12240	12160	28074	3660	0	9510	10	1	435781355	53122	0.00	0.00	12	0.00	0.00	0.00	13758	20230612	-11.40	10874	20221110	12.10	13758	-11.40	20230612	10974	11.08	20230102	13790	-11.60	20230612	10900	11.83	20221122	0.01	N	088980	0	28074 억		56312813	N	N	532	N	00	N
114	20231110	160702	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12200	0	3	0.00	3845856540	315496	87.78	12200	12230	12150	15860	8540	12200	12189.87	12.91	0	49252	12273	12236	12173	12136	12073	12255	12155	28074	3660	0	9510	10	1	435781355	53165	0.00	0.00	12	0.07	0.00	0.00	13758	20230612	-11.32	10874	20221110	12.19	13758	-11.32	20230612	10974	11.17	20230102	13790	-11.53	20230612	10900	11.93	20221110	0.01	N	088980	0	28074 억		56272860	N	N	532	N	00	N
115	20231110	150656	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12190	-10	5	-0.08	3532845640	289808	80.64	12200	12230	12150	15860	8540	12200	12190.30	12.91	0	37406	12273	12236	12173	12136	12073	12255	12155	28074	3660	0	9510	10	1	435781355	53122	0.00	0.00	12	0.07	0.00	0.00	13758	20230612	-11.40	10874	20221110	12.10	13758	-11.40	20230612	10974	11.08	20230102	13790	-11.60	20230612	10900	11.83	20221110	0.01	N	088980	0	28074 억		56272860	N	N	116	N	00	N
116	20231110	140649	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12160	-40	5	-0.33	2480038110	203337	56.58	12200	12230	12150	15860	8540	12200	12196.69	12.91	0	1584	12273	12236	12173	12136	12073	12255	12155	28074	3660	0	9510	10	1	435781355	52991	0.00	0.00	12	0.05	0.00	0.00	13758	20230612	-11.62	10874	20221110	11.83	13758	-11.62	20230612	10974	10.81	20230102	13790	-11.82	20230612	10900	11.56	20221110	0.01	N	088980	0	28074 억		56272860	N	N	116	N	00	N
117	20231110	130650	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12210	10	2	0.08	1498196030	122779	34.16	12200	12230	12150	15860	8540	12200	12202.38	12.91	0	17054	12273	12236	12173	12136	12073	12255	12155	28074	3660	0	9510	10	1	435781355	53209	0.00	0.00	12	0.03	0.00	0.00	13758	20230612	-11.25	10874	20221110	12.29	13758	-11.25	20230612	10974	11.26	20230102	13790	-11.46	20230612	10900	12.02	20221110	0.01	N	088980	0	28074 억		56272860	N	N	116	N	00	N
118	20231110	120652	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12200	0	3	0.00	987320320	80940	22.52	12200	12210	12150	15860	8540	12200	12198.18	12.91	0	11543	12273	12236	12173	12136	12073	12255	12155	28074	3660	0	9510	10	1	435781355	53165	0.00	0.00	12	0.02	0.00	0.00	13758	20230612	-11.32	10874	20221110	12.19	13758	-11.32	20230612	10974	11.17	20230102	13790	-11.53	20230612	10900	11.93	20221110	0.01	N	088980	0	28074 억		56272860	N	N	116	N	00	N
119	20231110	110644	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12200	0	3	0.00	666391550	54645	15.20	12200	12200	12150	15860	8540	12200	12194.92	12.91	0	10119	12273	12236	12173	12136	12073	12255	12155	28074	3660	0	9510	10	1	435781355	53165	0.00	0.00	12	0.01	0.00	0.00	13758	20230612	-11.32	10874	20221110	12.19	13758	-11.32	20230612	10974	11.17	20230102	13790	-11.53	20230612	10900	11.93	20221110	0.01	N	088980	0	28074 억		56272860	N	N	116	N	00	N
120	20231110	100651	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12200	0	3	0.00	381083250	31255	8.70	12200	12200	12150	15860	8540	12200	12192.71	12.91	0	8504	12273	12236	12173	12136	12073	12255	12155	28074	3660	0	9510	10	1	435781355	53165	0.00	0.00	12	0.01	0.00	0.00	13758	20230612	-11.32	10874	20221110	12.19	13758	-11.32	20230612	10974	11.17	20230102	13790	-11.53	20230612	10900	11.93	20221110	0.01	N	088980	0	28074 억		56272860	N	N	116	N	00	N
121	20231110	090639	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12190	-10	5	-0.08	133799460	10977	3.05	12200	12200	12150	15860	8540	12200	12189.07	12.91	0	5446	12273	12236	12173	12136	12073	12255	12155	28074	3660	0	9510	10	1	435781355	53122	0.00	0.00	12	0.00	0.00	0.00	13758	20230612	-11.40	10874	20221110	12.10	13758	-11.40	20230612	10974	11.08	20230102	13790	-11.60	20230612	10900	11.83	20221110	0.01	N	088980	0	28074 억		56272860	N	N	116	N	00	N
122	20231109	160633	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12200	100	2	0.83	4373138360	359315	62.42	12160	12210	12110	15730	8470	12100	12170.76	12.90	0	151247	12206	12152	12126	12072	12046	12140	12060	28074	3630	0	9430	10	1	435781355	53165	0.00	0.00	12	0.08	0.00	0.00	13758	20230612	-11.32	10775	20221107	13.23	13758	-11.32	20230612	10974	11.17	20230102	13790	-11.53	20230612	10900	11.93	20221110	0.01	N	088980	0	28074 억		56219541	N	N	116	N	00	N
123	20231109	150633	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12210	110	2	0.91	4009342810	329497	57.24	12160	12210	12110	15730	8470	12100	12168.07	12.90	0	145212	12206	12152	12126	12072	12046	12140	12060	28074	3630	0	9430	10	1	435781355	53209	0.00	0.00	12	0.08	0.00	0.00	13758	20230612	-11.25	10775	20221107	13.32	13758	-11.25	20230612	10974	11.26	20230102	13790	-11.46	20230612	10900	12.02	20221110	0.01	N	088980	0	28074 억		56219541	N	N	22	N	00	N
124	20231109	140631	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12180	80	2	0.66	2825167190	232372	40.37	12160	12190	12110	15730	8470	12100	12157.95	12.90	0	96001	12206	12152	12126	12072	12046	12140	12060	28074	3630	0	9430	10	1	435781355	53078	0.00	0.00	12	0.05	0.00	0.00	13758	20230612	-11.47	10775	20221107	13.04	13758	-11.47	20230612	10974	10.99	20230102	13790	-11.68	20230612	10900	11.74	20221110	0.01	N	088980	0	28074 억		56219541	N	N	22	N	00	N
125	20231109	130634	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12180	80	2	0.66	2386455300	196355	34.11	12160	12190	12110	15730	8470	12100	12153.78	12.90	0	73120	12206	12152	12126	12072	12046	12140	12060	28074	3630	0	9430	10	1	435781355	53078	0.00	0.00	12	0.05	0.00	0.00	13758	20230612	-11.47	10775	20221107	13.04	13758	-11.47	20230612	10974	10.99	20230102	13790	-11.68	20230612	10900	11.74	20221110	0.01	N	088980	0	28074 억		56219541	N	N	22	N	00	N
126	20231109	120638	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12170	70	2	0.58	1931700750	158996	27.62	12160	12180	12110	15730	8470	12100	12149.37	12.90	0	50209	12206	12152	12126	12072	12046	12140	12060	28074	3630	0	9430	10	1	435781355	53035	0.00	0.00	12	0.04	0.00	0.00	13758	20230612	-11.54	10775	20221107	12.95	13758	-11.54	20230612	10974	10.90	20230102	13790	-11.75	20230612	10900	11.65	20221110	0.01	N	088980	0	28074 억		56219541	N	N	22	N	00	N
127	20231109	110635	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12140	40	2	0.33	1569814490	129253	22.46	12160	12180	12110	15730	8470	12100	12145.28	12.90	0	33793	12206	12152	12126	12072	12046	12140	12060	28074	3630	0	9430	10	1	435781355	52904	0.00	0.00	12	0.03	0.00	0.00	13758	20230612	-11.76	10775	20221107	12.67	13758	-11.76	20230612	10974	10.63	20230102	13790	-11.97	20230612	10900	11.38	20221110	0.01	N	088980	0	28074 억		56219541	N	N	22	N	00	N
128	20231109	100631	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12120	20	2	0.17	962082970	79188	13.76	12160	12180	12120	15730	8470	12100	12149.35	12.90	0	22821	12206	12152	12126	12072	12046	12140	12060	28074	3630	0	9430	10	1	435781355	52817	0.00	0.00	12	0.02	0.00	0.00	13758	20230612	-11.91	10775	20221107	12.48	13758	-11.91	20230612	10974	10.44	20230102	13790	-12.11	20230612	10900	11.19	20221110	0.01	N	088980	0	28074 억		56219541	N	N	22	N	00	N
129	20231109	090633	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12150	50	2	0.41	126606690	10426	1.81	12160	12160	12130	15730	8470	12100	12143.36	12.90	0	6114	12206	12152	12126	12072	12046	12140	12060	28074	3630	0	9430	10	1	435781355	52947	0.00	0.00	12	0.00	0.00	0.00	13758	20230612	-11.69	10775	20221107	12.76	13758	-11.69	20230612	10974	10.72	20230102	13790	-11.89	20230612	10900	11.47	20221110	0.01	N	088980	0	28074 억		56219541	N	N	22	N	00	N
130	20231108	160627	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12100	-80	5	-0.66	6982337900	575470	115.21	12180	12180	12100	15830	8530	12180	12133.31	12.95	0	-29378	12313	12246	12193	12126	12073	12220	12100	28074	3650	0	9500	10	1	435781355	52730	0.00	0.00	12	0.13	0.00	0.00	13758	20230612	-12.05	10775	20221107	12.30	13758	-12.05	20230612	10974	10.26	20230102	13790	-12.26	20230612	10900	11.01	20221110	0.01	N	088980	0	28074 억		56438801	N	N	22	N	00	N
131	20231108	150631	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12110	-70	5	-0.57	6343872760	522717	104.65	12180	12180	12100	15830	8530	12180	12136.34	12.95	0	-33681	12313	12246	12193	12126	12073	12220	12100	28074	3650	0	9500	10	1	435781355	52773	0.00	0.00	12	0.12	0.00	0.00	13758	20230612	-11.98	10775	20221107	12.39	13758	-11.98	20230612	10974	10.35	20230102	13790	-12.18	20230612	10900	11.10	20221110	0.01	N	088980	0	28074 억		56438801	N	N	2	N	00	N
132	20231108	140628	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12120	-60	5	-0.49	4945069540	407235	81.53	12180	12180	12110	15830	8530	12180	12143.04	12.95	0	-29745	12313	12246	12193	12126	12073	12220	12100	28074	3650	0	9500	10	1	435781355	52817	0.00	0.00	12	0.09	0.00	0.00	13758	20230612	-11.91	10775	20221107	12.48	13758	-11.91	20230612	10974	10.44	20230102	13790	-12.11	20230612	10900	11.19	20221110	0.01	N	088980	0	28074 억		56438801	N	N	2	N	00	N
133	20231108	130629	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12170	-10	5	-0.08	3399074340	279823	56.02	12180	12180	12110	15830	8530	12180	12147.23	12.95	0	-23391	12313	12246	12193	12126	12073	12220	12100	28074	3650	0	9500	10	1	435781355	53035	0.00	0.00	12	0.06	0.00	0.00	13758	20230612	-11.54	10775	20221107	12.95	13758	-11.54	20230612	10974	10.90	20230102	13790	-11.75	20230612	10900	11.65	20221110	0.01	N	088980	0	28074 억		56438801	N	N	2	N	00	N
134	20231108	120624	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12150	-30	5	-0.25	2983800260	245700	49.19	12180	12180	12110	15830	8530	12180	12144.08	12.95	0	-30478	12313	12246	12193	12126	12073	12220	12100	28074	3650	0	9500	10	1	435781355	52947	0.00	0.00	12	0.06	0.00	0.00	13758	20230612	-11.69	10775	20221107	12.76	13758	-11.69	20230612	10974	10.72	20230102	13790	-11.89	20230612	10900	11.47	20221110	0.01	N	088980	0	28074 억		56438801	N	N	2	N	00	N
135	20231108	110629	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12170	-10	5	-0.08	2469685650	203419	40.72	12180	12180	12110	15830	8530	12180	12140.88	12.95	0	-36984	12313	12246	12193	12126	12073	12220	12100	28074	3650	0	9500	10	1	435781355	53035	0.00	0.00	12	0.05	0.00	0.00	13758	20230612	-11.54	10775	20221107	12.95	13758	-11.54	20230612	10974	10.90	20230102	13790	-11.75	20230612	10900	11.65	20221110	0.01	N	088980	0	28074 억		56438801	N	N	2	N	00	N
136	20231108	100629	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12120	-60	5	-0.49	1814510850	149457	29.92	12180	12180	12110	15830	8530	12180	12140.69	12.95	0	-55697	12313	12246	12193	12126	12073	12220	12100	28074	3650	0	9500	10	1	435781355	52817	0.00	0.00	12	0.03	0.00	0.00	13758	20230612	-11.91	10775	20221107	12.48	13758	-11.91	20230612	10974	10.44	20230102	13790	-12.11	20230612	10900	11.19	20221110	0.01	N	088980	0	28074 억		56438801	N	N	2	N	00	N
137	20231108	090626	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12170	-10	5	-0.08	304207120	25024	5.01	12180	12180	12130	15830	8530	12180	12156.61	12.95	0	-4348	12313	12246	12193	12126	12073	12220	12100	28074	3650	0	9500	10	1	435781355	53035	0.00	0.00	12	0.01	0.00	0.00	13758	20230612	-11.54	10775	20221107	12.95	13758	-11.54	20230612	10974	10.90	20230102	13790	-11.75	20230612	10900	11.65	20221110	0.01	N	088980	0	28074 억		56438801	N	N	2	N	00	N
138	20231107	160629	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12180	-30	5	-0.25	6080126190	498715	66.16	12240	12260	12140	15870	8550	12210	12191.60	12.95	0	9946	12330	12270	12210	12150	12090	12300	12180	28074	3660	0	9520	10	1	435781355	53078	0.00	0.00	12	0.11	0.00	0.00	13758	20230612	-11.47	10775	20221103	13.04	13758	-11.47	20230612	10974	10.99	20230102	13790	-11.68	20230612	10800	12.78	20221107	0.01	N	088980	0	28074 억		56441915	N	N	2	N	00	N
139	20231107	150628	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12190	-20	5	-0.16	5816140590	477042	63.29	12240	12260	12140	15870	8550	12210	12192.09	12.95	0	5431	12330	12270	12210	12150	12090	12300	12180	28074	3660	0	9520	10	1	435781355	53122	0.00	0.00	12	0.11	0.00	0.00	13758	20230612	-11.40	10775	20221103	13.13	13758	-11.40	20230612	10974	11.08	20230102	13790	-11.60	20230612	10800	12.87	20221107	0.01	N	088980	0	28074 억		56441915	N	N	113	N	00	N
140	20231107	140632	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12180	-30	5	-0.25	4880693490	400186	53.09	12240	12260	12140	15870	8550	12210	12196.06	12.95	0	-24867	12330	12270	12210	12150	12090	12300	12180	28074	3660	0	9520	10	1	435781355	53078	0.00	0.00	12	0.09	0.00	0.00	13758	20230612	-11.47	10775	20221103	13.04	13758	-11.47	20230612	10974	10.99	20230102	13790	-11.68	20230612	10800	12.78	20221107	0.01	N	088980	0	28074 억		56441915	N	N	113	N	00	N
141	20231107	130630	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12160	-50	5	-0.41	4201649690	344345	45.68	12240	12260	12140	15870	8550	12210	12201.86	12.95	0	-38116	12330	12270	12210	12150	12090	12300	12180	28074	3660	0	9520	10	1	435781355	52991	0.00	0.00	12	0.08	0.00	0.00	13758	20230612	-11.62	10775	20221103	12.85	13758	-11.62	20230612	10974	10.81	20230102	13790	-11.82	20230612	10800	12.59	20221107	0.01	N	088980	0	28074 억		56441915	N	N	113	N	00	N
142	20231107	120626	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12150	-60	5	-0.49	3204291360	262311	34.80	12240	12260	12150	15870	8550	12210	12215.62	12.95	0	-12672	12330	12270	12210	12150	12090	12300	12180	28074	3660	0	9520	10	1	435781355	52947	0.00	0.00	12	0.06	0.00	0.00	13758	20230612	-11.69	10775	20221103	12.76	13758	-11.69	20230612	10974	10.72	20230102	13790	-11.89	20230612	10800	12.50	20221107	0.01	N	088980	0	28074 억		56441915	N	N	113	N	00	N
143	20231107	110627	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12210	0	3	0.00	2335629960	191022	25.34	12240	12260	12200	15870	8550	12210	12227.02	12.95	0	10449	12330	12270	12210	12150	12090	12300	12180	28074	3660	0	9520	10	1	435781355	53209	0.00	0.00	12	0.04	0.00	0.00	13758	20230612	-11.25	10775	20221103	13.32	13758	-11.25	20230612	10974	11.26	20230102	13790	-11.46	20230612	10800	13.06	20221107	0.01	N	088980	0	28074 억		56441915	N	N	113	N	00	N
144	20231107	100634	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12230	20	2	0.16	1628924050	133153	17.66	12240	12260	12210	15870	8550	12210	12233.48	12.95	0	19767	12330	12270	12210	12150	12090	12300	12180	28074	3660	0	9520	10	1	435781355	53296	0.00	0.00	12	0.03	0.00	0.00	13758	20230612	-11.11	10775	20221103	13.50	13758	-11.11	20230612	10974	11.45	20230102	13790	-11.31	20230612	10800	13.24	20221107	0.01	N	088980	0	28074 억		56441915	N	N	113	N	00	N
145	20231107	090619	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12230	20	2	0.16	394586790	32254	4.28	12240	12240	12210	15870	8550	12210	12233.73	12.95	0	-10737	12330	12270	12210	12150	12090	12300	12180	28074	3660	0	9520	10	1	435781355	53296	0.00	0.00	12	0.01	0.00	0.00	13758	20230612	-11.11	10775	20221103	13.50	13758	-11.11	20230612	10974	11.45	20230102	13790	-11.31	20230612	10800	13.24	20221107	0.01	N	088980	0	28074 억		56441915	N	N	113	N	00	N
146	20231106	160613	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12210	0	3	0.00	9168847140	751966	135.04	12200	12270	12150	15870	8550	12210	12193.15	12.95	0	-6337	12343	12276	12223	12156	12103	12250	12130	28074	3660	0	9520	10	1	435781355	53209	0.00	0.00	12	0.17	0.00	0.00	13758	20230612	-11.25	10775	20221103	13.32	13758	-11.25	20230612	10974	11.26	20230102	13790	-11.46	20230612	10800	13.06	20221107	0.01	N	088980	0	28074 억		56448167	N	N	113	N	00	N
147	20231106	150616	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12190	-20	5	-0.16	8881355870	728382	130.80	12200	12270	12150	15870	8550	12210	12193.27	12.95	0	-16097	12343	12276	12223	12156	12103	12250	12130	28074	3660	0	9520	10	1	435781355	53122	0.00	0.00	12	0.17	0.00	0.00	13758	20230612	-11.40	10775	20221103	13.13	13758	-11.40	20230612	10974	11.08	20230102	13790	-11.60	20230612	10800	12.87	20221107	0.01	N	088980	0	28074 억		56448167	N	N	2153	N	00	N
148	20231106	140614	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12190	-20	5	-0.16	7714151080	632578	113.60	12200	12270	12150	15870	8550	12210	12194.78	12.95	0	-47311	12343	12276	12223	12156	12103	12250	12130	28074	3660	0	9520	10	1	435781355	53122	0.00	0.00	12	0.15	0.00	0.00	13758	20230612	-11.40	10775	20221103	13.13	13758	-11.40	20230612	10974	11.08	20230102	13790	-11.60	20230612	10800	12.87	20221107	0.01	N	088980	0	28074 억		56448167	N	N	2153	N	00	N
149	20231106	130621	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12170	-40	5	-0.33	6384296000	523371	93.99	12200	12270	12150	15870	8550	12210	12198.41	12.95	0	-82803	12343	12276	12223	12156	12103	12250	12130	28074	3660	0	9520	10	1	435781355	53035	0.00	0.00	12	0.12	0.00	0.00	13758	20230612	-11.54	10775	20221103	12.95	13758	-11.54	20230612	10974	10.90	20230102	13790	-11.75	20230612	10800	12.69	20221107	0.01	N	088980	0	28074 억		56448167	N	N	2153	N	00	N
150	20231106	120616	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12180	-30	5	-0.25	4950397930	405500	72.82	12200	12270	12170	15870	8550	12210	12208.13	12.95	0	-70847	12343	12276	12223	12156	12103	12250	12130	28074	3660	0	9520	10	1	435781355	53078	0.00	0.00	12	0.09	0.00	0.00	13758	20230612	-11.47	10775	20221103	13.04	13758	-11.47	20230612	10974	10.99	20230102	13790	-11.68	20230612	10800	12.78	20221107	0.01	N	088980	0	28074 억		56448167	N	N	2153	N	00	N
151	20231106	110617	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12230	20	2	0.16	2992338250	245063	44.01	12200	12270	12170	15870	8550	12210	12210.49	12.95	0	-4634	12343	12276	12223	12156	12103	12250	12130	28074	3660	0	9520	10	1	435781355	53296	0.00	0.00	12	0.06	0.00	0.00	13758	20230612	-11.11	10775	20221103	13.50	13758	-11.11	20230612	10974	11.45	20230102	13790	-11.31	20230612	10800	13.24	20221107	0.01	N	088980	0	28074 억		56448167	N	N	2153	N	00	N
152	20231106	100554	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12220	10	2	0.08	2104668650	172440	30.97	12200	12270	12170	15870	8550	12210	12205.22	12.95	0	12473	12343	12276	12223	12156	12103	12250	12130	28074	3660	0	9520	10	1	435781355	53252	0.00	0.00	12	0.04	0.00	0.00	13758	20230612	-11.18	10775	20221103	13.41	13758	-11.18	20230612	10974	11.35	20230102	13790	-11.39	20230612	10800	13.15	20221107	0.01	N	088980	0	28074 억		56448167	N	N	2153	N	00	N
153	20231106	090617	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12220	10	2	0.08	595623710	48783	8.76	12200	12270	12190	15870	8550	12210	12209.66	12.95	0	23597	12343	12276	12223	12156	12103	12250	12130	28074	3660	0	9520	10	1	435781355	53252	0.00	0.00	12	0.01	0.00	0.00	13758	20230612	-11.18	10775	20221103	13.41	13758	-11.18	20230612	10974	11.35	20230102	13790	-11.39	20230612	10800	13.15	20221107	0.01	N	088980	0	28074 억		56448167	N	N	2153	N	00	N
154	20231103	160610	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12210	-50	5	-0.41	6803376310	556719	95.15	12270	12290	12170	15930	8590	12260	12220.50	12.98	0	-136648	12386	12322	12236	12172	12086	12355	12205	28074	3670	0	9560	10	1	435781355	53209	0.00	0.00	12	0.13	0.00	0.00	13758	20230612	-11.25	10775	20221103	13.32	13758	-11.25	20230612	10974	11.26	20230102	13790	-11.46	20230612	10800	13.06	20221103	0.01	N	088980	0	28074 억		56554971	N	N	2153	N	00	N
155	20231103	150607	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12190	-70	5	-0.57	6550619630	535993	91.61	12270	12290	12170	15930	8590	12260	12221.46	12.98	0	-134718	12386	12322	12236	12172	12086	12355	12205	28074	3670	0	9560	10	1	435781355	53122	0.00	0.00	12	0.12	0.00	0.00	13758	20230612	-11.40	10775	20221103	13.13	13758	-11.40	20230612	10974	11.08	20230102	13790	-11.60	20230612	10800	12.87	20221103	0.01	N	088980	0	28074 억		56554971	N	N	7	N	00	N
156	20231103	140609	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12190	-70	5	-0.57	5481166170	448231	76.61	12270	12290	12170	15930	8590	12260	12228.44	12.98	0	-152424	12386	12322	12236	12172	12086	12355	12205	28074	3670	0	9560	10	1	435781355	53122	0.00	0.00	12	0.10	0.00	0.00	13758	20230612	-11.40	10775	20221103	13.13	13758	-11.40	20230612	10974	11.08	20230102	13790	-11.60	20230612	10800	12.87	20221103	0.01	N	088980	0	28074 억		56554971	N	N	7	N	00	N
157	20231103	130608	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12240	-20	5	-0.16	3602698830	294364	50.31	12270	12290	12220	15930	8590	12260	12238.92	12.98	0	-103935	12386	12322	12236	12172	12086	12355	12205	28074	3670	0	9560	10	1	435781355	53340	0.00	0.00	12	0.07	0.00	0.00	13758	20230612	-11.03	10775	20221103	13.60	13758	-11.03	20230612	10974	11.54	20230102	13790	-11.24	20230612	10800	13.33	20221103	0.01	N	088980	0	28074 억		56554971	N	N	7	N	00	N
158	20231103	120607	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12230	-30	5	-0.24	3112793230	254306	43.47	12270	12290	12220	15930	8590	12260	12240.34	12.98	0	-93594	12386	12322	12236	12172	12086	12355	12205	28074	3670	0	9560	10	1	435781355	53296	0.00	0.00	12	0.06	0.00	0.00	13758	20230612	-11.11	10775	20221103	13.50	13758	-11.11	20230612	10974	11.45	20230102	13790	-11.31	20230612	10800	13.24	20221103	0.01	N	088980	0	28074 억		56554971	N	N	7	N	00	N
159	20231103	110612	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12240	-20	5	-0.16	2389102800	195147	33.35	12270	12290	12220	15930	8590	12260	12242.58	12.98	0	-64028	12386	12322	12236	12172	12086	12355	12205	28074	3670	0	9560	10	1	435781355	53340	0.00	0.00	12	0.04	0.00	0.00	13758	20230612	-11.03	10775	20221103	13.60	13758	-11.03	20230612	10974	11.54	20230102	13790	-11.24	20230612	10800	13.33	20221103	0.01	N	088980	0	28074 억		56554971	N	N	7	N	00	N
160	20231103	100600	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12250	-10	5	-0.08	1386198400	113171	19.34	12270	12290	12220	15930	8590	12260	12248.70	12.98	0	-32204	12386	12322	12236	12172	12086	12355	12205	28074	3670	0	9560	10	1	435781355	53383	0.00	0.00	12	0.03	0.00	0.00	13758	20230612	-10.96	10775	20221103	13.69	13758	-10.96	20230612	10974	11.63	20230102	13790	-11.17	20230612	10800	13.43	20221103	0.01	N	088980	0	28074 억		56554971	N	N	7	N	00	N
161	20231103	090603	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12230	-30	5	-0.24	373004960	30436	5.20	12270	12290	12220	15930	8590	12260	12255.38	12.98	0	-16559	12386	12322	12236	12172	12086	12355	12205	28074	3670	0	9560	10	1	435781355	53296	0.00	0.00	12	0.01	0.00	0.00	13758	20230612	-11.11	10775	20221103	13.50	13758	-11.11	20230612	10974	11.45	20230102	13790	-11.31	20230612	10800	13.24	20221103	0.01	N	088980	0	28074 억		56554971	N	N	7	N	00	N
162	20231102	160603	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12260	110	2	0.91	7134435130	582389	102.88	12190	12300	12150	15790	8510	12150	12250.26	12.94	0	174137	12256	12202	12106	12052	11956	12230	12080	28074	3640	0	9470	10	1	435781355	53427	0.00	0.00	12	0.13	0.00	0.00	13758	20230612	-10.89	10775	20221103	13.78	13758	-10.89	20230612	10974	11.72	20230102	13790	-11.09	20230612	10800	13.52	20221103	0.01	N	088980	0	28074 억		56373719	N	N	7	N	00	N
163	20231102	150610	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12270	120	2	0.99	6835875570	558039	98.58	12190	12300	12150	15790	8510	12150	12249.82	12.94	0	173471	12256	12202	12106	12052	11956	12230	12080	28074	3640	0	9470	10	1	435781355	53470	0.00	0.00	12	0.13	0.00	0.00	13758	20230612	-10.82	10775	20221103	13.87	13758	-10.82	20230612	10974	11.81	20230102	13790	-11.02	20230612	10800	13.61	20221103	0.01	N	088980	0	28074 억		56373719	N	N	0	N	00	N
164	20231102	140558	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12270	120	2	0.99	6005344260	490374	86.63	12190	12300	12150	15790	8510	12150	12246.46	12.94	0	170097	12256	12202	12106	12052	11956	12230	12080	28074	3640	0	9470	10	1	435781355	53470	0.00	0.00	12	0.11	0.00	0.00	13758	20230612	-10.82	10775	20221103	13.87	13758	-10.82	20230612	10974	11.81	20230102	13790	-11.02	20230612	10800	13.61	20221103	0.01	N	088980	0	28074 억		56373719	N	N	0	N	00	N
165	20231102	130604	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12260	110	2	0.91	5269406900	430389	76.03	12190	12300	12150	15790	8510	12150	12243.36	12.94	0	164646	12256	12202	12106	12052	11956	12230	12080	28074	3640	0	9470	10	1	435781355	53427	0.00	0.00	12	0.10	0.00	0.00	13758	20230612	-10.89	10775	20221103	13.78	13758	-10.89	20230612	10974	11.72	20230102	13790	-11.09	20230612	10800	13.52	20221103	0.01	N	088980	0	28074 억		56373719	N	N	0	N	00	N
166	20231102	120600	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12270	120	2	0.99	4729886370	386404	68.26	12190	12300	12150	15790	8510	12150	12240.78	12.94	0	155238	12256	12202	12106	12052	11956	12230	12080	28074	3640	0	9470	10	1	435781355	53470	0.00	0.00	12	0.09	0.00	0.00	13758	20230612	-10.82	10775	20221103	13.87	13758	-10.82	20230612	10974	11.81	20230102	13790	-11.02	20230612	10800	13.61	20221103	0.01	N	088980	0	28074 억		56373719	N	N	0	N	00	N
167	20231102	110602	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12240	90	2	0.74	2645529560	216353	38.22	12190	12250	12150	15790	8510	12150	12227.84	12.94	0	50718	12256	12202	12106	12052	11956	12230	12080	28074	3640	0	9470	10	1	435781355	53340	0.00	0.00	12	0.05	0.00	0.00	13758	20230612	-11.03	10775	20221103	13.60	13758	-11.03	20230612	10974	11.54	20230102	13790	-11.24	20230612	10800	13.33	20221103	0.01	N	088980	0	28074 억		56373719	N	N	0	N	00	N
168	20231102	100602	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12240	90	2	0.74	1975261850	161603	28.55	12190	12250	12150	15790	8510	12150	12222.93	12.94	0	38303	12256	12202	12106	12052	11956	12230	12080	28074	3640	0	9470	10	1	435781355	53340	0.00	0.00	12	0.04	0.00	0.00	13758	20230612	-11.03	10775	20221103	13.60	13758	-11.03	20230612	10974	11.54	20230102	13790	-11.24	20230612	10800	13.33	20221103	0.01	N	088980	0	28074 억		56373719	N	N	0	N	00	N
169	20231102	090606	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12200	50	2	0.41	306064740	25103	4.43	12190	12220	12150	15790	8510	12150	12192.36	12.94	0	8276	12256	12202	12106	12052	11956	12230	12080	28074	3640	0	9470	10	1	435781355	53165	0.00	0.00	12	0.01	0.00	0.00	13758	20230612	-11.32	10775	20221103	13.23	13758	-11.32	20230612	10974	11.17	20230102	13790	-11.53	20230612	10800	12.96	20221103	0.01	N	088980	0	28074 억		56373719	N	N	0	N	00	N
170	20231101	160559	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12150	130	2	1.08	6851687080	565988	84.23	12020	12160	12010	15620	8420	12020	12105.69	12.88	0	260059	12120	12070	12020	11970	11920	12095	11995	28074	3600	0	9370	10	1	435781355	52947	0.00	0.00	12	0.13	0.00	0.00	13758	20230612	-11.69	10675	20221028	13.82	13758	-11.69	20230612	10974	10.72	20230102	13790	-11.89	20230612	10800	12.50	20221103	0.01	N	088980	0	28074 억		56146661	N	N	39	N	00	N
171	20231101	150600	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12140	120	2	1.00	6540348210	540350	80.42	12020	12160	12010	15620	8420	12020	12103.91	12.88	0	248464	12120	12070	12020	11970	11920	12095	11995	28074	3600	0	9370	10	1	435781355	52904	0.00	0.00	12	0.12	0.00	0.00	13758	20230612	-11.76	10675	20221028	13.72	13758	-11.76	20230612	10974	10.63	20230102	13790	-11.97	20230612	10800	12.41	20221103	0.01	N	088980	0	28074 억		56146661	N	N	39	N	00	N
172	20231101	140555	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12130	110	2	0.92	5786527280	478194	71.17	12020	12160	12010	15620	8420	12020	12100.79	12.88	0	231185	12120	12070	12020	11970	11920	12095	11995	28074	3600	0	9370	10	1	435781355	52860	0.00	0.00	12	0.11	0.00	0.00	13758	20230612	-11.83	10675	20221028	13.63	13758	-11.83	20230612	10974	10.53	20230102	13790	-12.04	20230612	10800	12.31	20221103	0.01	N	088980	0	28074 억		56146661	N	N	39	N	00	N
173	20231101	130559	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12140	120	2	1.00	4944015840	408763	60.83	12020	12160	12010	15620	8420	12020	12095.07	12.88	0	222018	12120	12070	12020	11970	11920	12095	11995	28074	3600	0	9370	10	1	435781355	52904	0.00	0.00	12	0.09	0.00	0.00	13758	20230612	-11.76	10675	20221028	13.72	13758	-11.76	20230612	10974	10.63	20230102	13790	-11.97	20230612	10800	12.41	20221103	0.01	N	088980	0	28074 억		56146661	N	N	39	N	00	N
174	20231101	120613	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12140	120	2	1.00	4366211170	361198	53.75	12020	12150	12010	15620	8420	12020	12088.14	12.88	0	204532	12120	12070	12020	11970	11920	12095	11995	28074	3600	0	9370	10	1	435781355	52904	0.00	0.00	12	0.08	0.00	0.00	13758	20230612	-11.76	10675	20221028	13.72	13758	-11.76	20230612	10974	10.63	20230102	13790	-11.97	20230612	10800	12.41	20221103	0.01	N	088980	0	28074 억		56146661	N	N	39	N	00	N
175	20231101	110615	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12120	100	2	0.83	3518359870	291256	43.35	12020	12130	12010	15620	8420	12020	12079.96	12.88	0	160131	12120	12070	12020	11970	11920	12095	11995	28074	3600	0	9370	10	1	435781355	52817	0.00	0.00	12	0.07	0.00	0.00	13758	20230612	-11.91	10675	20221028	13.54	13758	-11.91	20230612	10974	10.44	20230102	13790	-12.11	20230612	10800	12.22	20221103	0.01	N	088980	0	28074 억		56146661	N	N	39	N	00	N
176	20231101	100607	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12110	90	2	0.75	3002979760	248702	37.01	12020	12130	12010	15620	8420	12020	12074.61	12.88	0	144590	12120	12070	12020	11970	11920	12095	11995	28074	3600	0	9370	10	1	435781355	52773	0.00	0.00	12	0.06	0.00	0.00	13758	20230612	-11.98	10675	20221028	13.44	13758	-11.98	20230612	10974	10.35	20230102	13790	-12.18	20230612	10800	12.13	20221103	0.01	N	088980	0	28074 억		56146661	N	N	39	N	00	N
177	20231101	090608	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12030	10	2	0.08	250125050	20795	3.09	12020	12050	12010	15620	8420	12020	12028.13	12.88	0	-246	12120	12070	12020	11970	11920	12095	11995	28074	3600	0	9370	10	1	435781355	52424	0.00	0.00	12	0.00	0.00	0.00	13758	20230612	-12.56	10675	20221028	12.69	13758	-12.56	20230612	10974	9.62	20230102	13790	-12.76	20230612	10800	11.39	20221103	0.01	N	088980	0	28074 억		56146661	N	N	39	N	00	N