KissMeData/088980/price/prices-20240501.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	20240531	160728	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12620	20	2	0.16	10094730530	800868	138.79	12590	12670	12580	16380	8820	12600	12604.74	12.37	0	-344998	12640	12620	12590	12570	12540	12630	12580	28074	3780	0	10080	10	1	435781355	54996	0.00	0.00	12	0.18	0.00	0.00	13758	20230612	-8.27	11770	20230817	7.22	12960	-2.62	20240307	12290	2.69	20240124	13790	-8.48	20230612	11770	7.22	20230817	0.00	N	088980	0	28074 억		53907466	N	N	1071	N	00	N
3	20240531	150724	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12630	30	2	0.24	9331309180	740398	128.31	12590	12670	12580	16380	8820	12600	12603.10	12.37	0	-298637	12640	12620	12590	12570	12540	12630	12580	28074	3780	0	10080	10	1	435781355	55039	0.00	0.00	12	0.17	0.00	0.00	13758	20230612	-8.20	11770	20230817	7.31	12960	-2.55	20240307	12290	2.77	20240124	13790	-8.41	20230612	11770	7.31	20230817	0.00	N	088980	0	28074 억		53907466	N	N	43	N	00	N
4	20240531	140725	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12630	30	2	0.24	7800331840	619274	107.32	12590	12630	12580	16380	8820	12600	12595.93	12.37	0	-230318	12640	12620	12590	12570	12540	12630	12580	28074	3780	0	10080	10	1	435781355	55039	0.00	0.00	12	0.14	0.00	0.00	13758	20230612	-8.20	11770	20230817	7.31	12960	-2.55	20240307	12290	2.77	20240124	13790	-8.41	20230612	11770	7.31	20230817	0.00	N	088980	0	28074 억		53907466	N	N	43	N	00	N
5	20240531	130729	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12600	0	3	0.00	5997190710	476231	82.53	12590	12620	12580	16380	8820	12600	12593.03	12.37	0	-146371	12640	12620	12590	12570	12540	12630	12580	28074	3780	0	10080	10	1	435781355	54908	0.00	0.00	12	0.11	0.00	0.00	13758	20230612	-8.42	11770	20230817	7.05	12960	-2.78	20240307	12290	2.52	20240124	13790	-8.63	20230612	11770	7.05	20230817	0.00	N	088980	0	28074 억		53907466	N	N	43	N	00	N
6	20240531	120733	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12590	-10	5	-0.08	4921412350	390814	67.73	12590	12620	12580	16380	8820	12600	12592.72	12.37	0	-101967	12640	12620	12590	12570	12540	12630	12580	28074	3780	0	10080	10	1	435781355	54865	0.00	0.00	12	0.09	0.00	0.00	13758	20230612	-8.49	11770	20230817	6.97	12960	-2.85	20240307	12290	2.44	20240124	13790	-8.70	20230612	11770	6.97	20230817	0.00	N	088980	0	28074 억		53907466	N	N	43	N	00	N
7	20240531	110729	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12600	0	3	0.00	4037510050	320630	55.57	12590	12620	12580	16380	8820	12600	12592.43	12.37	0	-68434	12640	12620	12590	12570	12540	12630	12580	28074	3780	0	10080	10	1	435781355	54908	0.00	0.00	12	0.07	0.00	0.00	13758	20230612	-8.42	11770	20230817	7.05	12960	-2.78	20240307	12290	2.52	20240124	13790	-8.63	20230612	11770	7.05	20230817	0.00	N	088980	0	28074 억		53907466	N	N	43	N	00	N
8	20240531	100730	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12600	0	3	0.00	2626082860	208569	36.15	12590	12620	12580	16380	8820	12600	12590.95	12.37	0	-36777	12640	12620	12590	12570	12540	12630	12580	28074	3780	0	10080	10	1	435781355	54908	0.00	0.00	12	0.05	0.00	0.00	13758	20230612	-8.42	11770	20230817	7.05	12960	-2.78	20240307	12290	2.52	20240124	13790	-8.63	20230612	11770	7.05	20230817	0.00	N	088980	0	28074 억		53907466	N	N	43	N	00	N
9	20240531	090727	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12600	0	3	0.00	522071430	41451	7.18	12590	12620	12580	16380	8820	12600	12594.91	12.37	0	17736	12640	12620	12590	12570	12540	12630	12580	28074	3780	0	10080	10	1	435781355	54908	0.00	0.00	12	0.01	0.00	0.00	13758	20230612	-8.42	11770	20230817	7.05	12960	-2.78	20240307	12290	2.52	20240124	13790	-8.63	20230612	11770	7.05	20230817	0.00	N	088980	0	28074 억		53907466	N	N	43	N	00	N
10	20240530	160724	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12600	-10	5	-0.08	7265495110	576813	64.56	12590	12610	12560	16390	8830	12610	12595.93	12.41	0	-232139	12710	12660	12610	12560	12510	12635	12535	28074	3780	0	10080	10	1	435781355	54908	0.00	0.00	12	0.13	0.00	0.00	13758	20230612	-8.42	11770	20230817	7.05	12960	-2.78	20240307	12290	2.52	20240124	13790	-8.63	20230612	11770	7.05	20230817	0.00	N	088980	0	28074 억		54076047	N	N	43	N	00	N
11	20240530	150726	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12600	-10	5	-0.08	6526579300	518143	57.99	12590	12610	12560	16390	8830	12610	12596.10	12.41	0	-187656	12710	12660	12610	12560	12510	12635	12535	28074	3780	0	10080	10	1	435781355	54908	0.00	0.00	12	0.12	0.00	0.00	13758	20230612	-8.42	11770	20230817	7.05	12960	-2.78	20240307	12290	2.52	20240124	13790	-8.63	20230612	11770	7.05	20230817	0.00	N	088980	0	28074 억		54076047	N	N	0	N	00	N
12	20240530	140725	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12600	-10	5	-0.08	5426580230	430811	48.22	12590	12610	12560	16390	8830	12610	12596.20	12.41	0	-160484	12710	12660	12610	12560	12510	12635	12535	28074	3780	0	10080	10	1	435781355	54908	0.00	0.00	12	0.10	0.00	0.00	13758	20230612	-8.42	11770	20230817	7.05	12960	-2.78	20240307	12290	2.52	20240124	13790	-8.63	20230612	11770	7.05	20230817	0.00	N	088980	0	28074 억		54076047	N	N	0	N	00	N
13	20240530	130726	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12600	-10	5	-0.08	4226193050	335525	37.55	12590	12610	12560	16390	8830	12610	12595.76	12.41	0	-113027	12710	12660	12610	12560	12510	12635	12535	28074	3780	0	10080	10	1	435781355	54908	0.00	0.00	12	0.08	0.00	0.00	13758	20230612	-8.42	11770	20230817	7.05	12960	-2.78	20240307	12290	2.52	20240124	13790	-8.63	20230612	11770	7.05	20230817	0.00	N	088980	0	28074 억		54076047	N	N	0	N	00	N
14	20240530	120725	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12600	-10	5	-0.08	3318667030	263479	29.49	12590	12610	12560	16390	8830	12610	12595.57	12.41	0	-76955	12710	12660	12610	12560	12510	12635	12535	28074	3780	0	10080	10	1	435781355	54908	0.00	0.00	12	0.06	0.00	0.00	13758	20230612	-8.42	11770	20230817	7.05	12960	-2.78	20240307	12290	2.52	20240124	13790	-8.63	20230612	11770	7.05	20230817	0.00	N	088980	0	28074 억		54076047	N	N	0	N	00	N
15	20240530	110726	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12600	-10	5	-0.08	2479133390	196820	22.03	12590	12610	12560	16390	8830	12610	12595.94	12.41	0	-54785	12710	12660	12610	12560	12510	12635	12535	28074	3780	0	10080	10	1	435781355	54908	0.00	0.00	12	0.05	0.00	0.00	13758	20230612	-8.42	11770	20230817	7.05	12960	-2.78	20240307	12290	2.52	20240124	13790	-8.63	20230612	11770	7.05	20230817	0.00	N	088980	0	28074 억		54076047	N	N	0	N	00	N
16	20240530	100726	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12610	0	3	0.00	1439420390	114301	12.79	12590	12610	12560	16390	8830	12610	12593.24	12.41	0	-26933	12710	12660	12610	12560	12510	12635	12535	28074	3780	0	10080	10	1	435781355	54952	0.00	0.00	12	0.03	0.00	0.00	13758	20230612	-8.34	11770	20230817	7.14	12960	-2.70	20240307	12290	2.60	20240124	13790	-8.56	20230612	11770	7.14	20230817	0.00	N	088980	0	28074 억		54076047	N	N	0	N	00	N
17	20240530	090725	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12570	-40	5	-0.32	384865560	30598	3.42	12590	12600	12560	16390	8830	12610	12578.13	12.41	0	-3474	12710	12660	12610	12560	12510	12635	12535	28074	3780	0	10080	10	1	435781355	54778	0.00	0.00	12	0.01	0.00	0.00	13758	20230612	-8.63	11770	20230817	6.80	12960	-3.01	20240307	12290	2.28	20240124	13790	-8.85	20230612	11770	6.80	20230817	0.00	N	088980	0	28074 억		54076047	N	N	0	N	00	N
18	20240529	160719	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12610	-30	5	-0.24	11241100760	892017	124.27	12660	12660	12560	16430	8850	12640	12601.88	12.45	0	-303889	12733	12686	12643	12596	12553	12665	12575	28074	3790	0	10110	10	1	435781355	54952	0.00	0.00	12	0.20	0.00	0.00	13758	20230612	-8.34	11770	20230817	7.14	12960	-2.70	20240307	12290	2.60	20240124	13790	-8.56	20230612	11770	7.14	20230817	0.00	N	088980	0	28074 억		54267303	N	N	0	N	00	N
19	20240529	150718	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12590	-50	5	-0.40	10616142100	842391	117.35	12660	12660	12560	16430	8850	12640	12602.39	12.45	0	-308443	12733	12686	12643	12596	12553	12665	12575	28074	3790	0	10110	10	1	435781355	54865	0.00	0.00	12	0.19	0.00	0.00	13758	20230612	-8.49	11770	20230817	6.97	12960	-2.85	20240307	12290	2.44	20240124	13790	-8.70	20230612	11770	6.97	20230817	0.00	N	088980	0	28074 억		54267303	N	N	0	N	00	N
20	20240529	140718	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12570	-70	5	-0.55	9296482950	737453	102.73	12660	12660	12560	16430	8850	12640	12606.20	12.45	0	-263037	12733	12686	12643	12596	12553	12665	12575	28074	3790	0	10110	10	1	435781355	54778	0.00	0.00	12	0.17	0.00	0.00	13758	20230612	-8.63	11770	20230817	6.80	12960	-3.01	20240307	12290	2.28	20240124	13790	-8.85	20230612	11770	6.80	20230817	0.00	N	088980	0	28074 억		54267303	N	N	0	N	00	N
21	20240529	130721	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12590	-50	5	-0.40	7767547990	615909	85.80	12660	12660	12560	16430	8850	12640	12611.51	12.45	0	-212217	12733	12686	12643	12596	12553	12665	12575	28074	3790	0	10110	10	1	435781355	54865	0.00	0.00	12	0.14	0.00	0.00	13758	20230612	-8.49	11770	20230817	6.97	12960	-2.85	20240307	12290	2.44	20240124	13790	-8.70	20230612	11770	6.97	20230817	0.00	N	088980	0	28074 억		54267303	N	N	0	N	00	N
22	20240529	120723	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12570	-70	5	-0.55	5657828400	448207	62.44	12660	12660	12560	16430	8850	12640	12623.25	12.45	0	-142413	12733	12686	12643	12596	12553	12665	12575	28074	3790	0	10110	10	1	435781355	54778	0.00	0.00	12	0.10	0.00	0.00	13758	20230612	-8.63	11770	20230817	6.80	12960	-3.01	20240307	12290	2.28	20240124	13790	-8.85	20230612	11770	6.80	20230817	0.00	N	088980	0	28074 억		54267303	N	N	0	N	00	N
23	20240529	110721	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12640	0	3	0.00	2368785670	187351	26.10	12660	12660	12630	16430	8850	12640	12643.57	12.45	0	-56226	12733	12686	12643	12596	12553	12665	12575	28074	3790	0	10110	10	1	435781355	55083	0.00	0.00	12	0.04	0.00	0.00	13758	20230612	-8.13	11770	20230817	7.39	12960	-2.47	20240307	12290	2.85	20240124	13790	-8.34	20230612	11770	7.39	20230817	0.00	N	088980	0	28074 억		54267303	N	N	0	N	00	N
24	20240529	100719	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12640	0	3	0.00	1466467710	115967	16.16	12660	12660	12630	16430	8850	12640	12645.57	12.45	0	-23762	12733	12686	12643	12596	12553	12665	12575	28074	3790	0	10110	10	1	435781355	55083	0.00	0.00	12	0.03	0.00	0.00	13758	20230612	-8.13	11770	20230817	7.39	12960	-2.47	20240307	12290	2.85	20240124	13790	-8.34	20230612	11770	7.39	20230817	0.00	N	088980	0	28074 억		54267303	N	N	0	N	00	N
25	20240529	090716	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12650	10	2	0.08	285673400	22590	3.15	12660	12660	12630	16430	8850	12640	12646.04	12.45	0	3559	12733	12686	12643	12596	12553	12665	12575	28074	3790	0	10110	10	1	435781355	55126	0.00	0.00	12	0.01	0.00	0.00	13758	20230612	-8.05	11770	20230817	7.48	12960	-2.39	20240307	12290	2.93	20240124	13790	-8.27	20230612	11770	7.48	20230817	0.00	N	088980	0	28074 억		54267303	N	N	0	N	00	N
26	20240528	160714	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12640	-20	5	-0.16	9047123580	715614	47.61	12680	12690	12600	16450	8870	12660	12642.46	12.49	0	-243213	12846	12752	12696	12602	12546	12725	12575	28074	3790	0	10120	10	1	435781355	55083	0.00	0.00	12	0.16	0.00	0.00	13758	20230612	-8.13	11770	20230817	7.39	12960	-2.47	20240307	12290	2.85	20240124	13790	-8.34	20230612	11770	7.39	20230817	0.00	N	088980	0	28074 억		54413992	N	N	20646	N	00	N
27	20240528	150717	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12650	-10	5	-0.08	8416208910	665722	44.29	12680	12690	12600	16450	8870	12660	12642.23	12.49	0	-241845	12846	12752	12696	12602	12546	12725	12575	28074	3790	0	10120	10	1	435781355	55126	0.00	0.00	12	0.15	0.00	0.00	13758	20230612	-8.05	11770	20230817	7.48	12960	-2.39	20240307	12290	2.93	20240124	13790	-8.27	20230612	11770	7.48	20230817	0.00	N	088980	0	28074 억		54413992	N	N	20646	N	00	N
28	20240528	140718	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12650	-10	5	-0.08	7178544470	567836	37.78	12680	12690	12600	16450	8870	12660	12641.93	12.49	0	-204263	12846	12752	12696	12602	12546	12725	12575	28074	3790	0	10120	10	1	435781355	55126	0.00	0.00	12	0.13	0.00	0.00	13758	20230612	-8.05	11770	20230817	7.48	12960	-2.39	20240307	12290	2.93	20240124	13790	-8.27	20230612	11770	7.48	20230817	0.00	N	088980	0	28074 억		54413992	N	N	20646	N	00	N
29	20240528	130715	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12660	0	3	0.00	6194135600	490042	32.60	12680	12690	12600	16450	8870	12660	12640.01	12.49	0	-185275	12846	12752	12696	12602	12546	12725	12575	28074	3790	0	10120	10	1	435781355	55170	0.00	0.00	12	0.11	0.00	0.00	13758	20230612	-7.98	11770	20230817	7.56	12960	-2.31	20240307	12290	3.01	20240124	13790	-8.19	20230612	11770	7.56	20230817	0.00	N	088980	0	28074 억		54413992	N	N	20646	N	00	N
30	20240528	120715	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12650	-10	5	-0.08	5359883790	424117	28.21	12680	12690	12600	16450	8870	12660	12637.75	12.49	0	-154050	12846	12752	12696	12602	12546	12725	12575	28074	3790	0	10120	10	1	435781355	55126	0.00	0.00	12	0.10	0.00	0.00	13758	20230612	-8.05	11770	20230817	7.48	12960	-2.39	20240307	12290	2.93	20240124	13790	-8.27	20230612	11770	7.48	20230817	0.00	N	088980	0	28074 억		54413992	N	N	20646	N	00	N
31	20240528	110700	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12640	-20	5	-0.16	4565289200	361326	24.04	12680	12690	12600	16450	8870	12660	12634.82	12.49	0	-123713	12846	12752	12696	12602	12546	12725	12575	28074	3790	0	10120	10	1	435781355	55083	0.00	0.00	12	0.08	0.00	0.00	13758	20230612	-8.13	11770	20230817	7.39	12960	-2.47	20240307	12290	2.85	20240124	13790	-8.34	20230612	11770	7.39	20230817	0.00	N	088980	0	28074 억		54413992	N	N	20646	N	00	N
32	20240528	100716	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12640	-20	5	-0.16	3342018130	264509	17.60	12680	12690	12600	16450	8870	12660	12634.80	12.49	0	-102738	12846	12752	12696	12602	12546	12725	12575	28074	3790	0	10120	10	1	435781355	55083	0.00	0.00	12	0.06	0.00	0.00	13758	20230612	-8.13	11770	20230817	7.39	12960	-2.47	20240307	12290	2.85	20240124	13790	-8.34	20230612	11770	7.39	20230817	0.00	N	088980	0	28074 억		54413992	N	N	20646	N	00	N
33	20240528	090718	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12670	10	2	0.08	351877880	27772	1.85	12680	12690	12660	16450	8870	12660	12670.24	12.49	0	-10862	12846	12752	12696	12602	12546	12725	12575	28074	3790	0	10120	10	1	435781355	55213	0.00	0.00	12	0.01	0.00	0.00	13758	20230612	-7.91	11770	20230817	7.65	12960	-2.24	20240307	12290	3.09	20240124	13790	-8.12	20230612	11770	7.65	20230817	0.00	N	088980	0	28074 억		54413992	N	N	20646	N	00	N
34	20240527	160705	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12660	-120	5	-0.94	19074915880	1501985	154.09	12780	12790	12640	16610	8950	12780	12699.82	12.66	0	-867450	12880	12830	12800	12750	12720	12815	12735	28074	3830	0	10220	10	1	435781355	55170	0.00	0.00	12	0.34	0.00	0.00	13758	20230612	-7.98	11770	20230817	7.56	12960	-2.31	20240307	12290	3.01	20240124	13790	-8.19	20230612	11770	7.56	20230817	0.00	N	088980	0	28074 억		55173469	N	N	20646	N	00	N
35	20240527	150717	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12660	-120	5	-0.94	17910566470	1410074	144.66	12780	12790	12640	16610	8950	12780	12701.86	12.66	0	-815213	12880	12830	12800	12750	12720	12815	12735	28074	3830	0	10220	10	1	435781355	55170	0.00	0.00	12	0.32	0.00	0.00	13758	20230612	-7.98	11770	20230817	7.56	12960	-2.31	20240307	12290	3.01	20240124	13790	-8.19	20230612	11770	7.56	20230817	0.00	N	088980	0	28074 억		55173469	N	N	695	N	00	N
36	20240527	140714	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12670	-110	5	-0.86	13709536840	1078291	110.62	12780	12790	12670	16610	8950	12780	12714.13	12.66	0	-591395	12880	12830	12800	12750	12720	12815	12735	28074	3830	0	10220	10	1	435781355	55213	0.00	0.00	12	0.25	0.00	0.00	13758	20230612	-7.91	11770	20230817	7.65	12960	-2.24	20240307	12290	3.09	20240124	13790	-8.12	20230612	11770	7.65	20230817	0.00	N	088980	0	28074 억		55173469	N	N	695	N	00	N
37	20240527	130714	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12690	-90	5	-0.70	11520336940	905609	92.91	12780	12790	12670	16610	8950	12780	12721.09	12.66	0	-502417	12880	12830	12800	12750	12720	12815	12735	28074	3830	0	10220	10	1	435781355	55301	0.00	0.00	12	0.21	0.00	0.00	13758	20230612	-7.76	11770	20230817	7.82	12960	-2.08	20240307	12290	3.25	20240124	13790	-7.98	20230612	11770	7.82	20230817	0.00	N	088980	0	28074 억		55173469	N	N	695	N	00	N
38	20240527	120714	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12680	-100	5	-0.78	9879328270	776296	79.64	12780	12790	12670	16610	8950	12780	12726.24	12.66	0	-444837	12880	12830	12800	12750	12720	12815	12735	28074	3830	0	10220	10	1	435781355	55257	0.00	0.00	12	0.18	0.00	0.00	13758	20230612	-7.84	11770	20230817	7.73	12960	-2.16	20240307	12290	3.17	20240124	13790	-8.05	20230612	11770	7.73	20230817	0.00	N	088980	0	28074 억		55173469	N	N	695	N	00	N
39	20240527	110714	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12730	-50	5	-0.39	6236266860	489476	50.22	12780	12790	12720	16610	8950	12780	12740.70	12.66	0	-229370	12880	12830	12800	12750	12720	12815	12735	28074	3830	0	10220	10	1	435781355	55475	0.00	0.00	12	0.11	0.00	0.00	13758	20230612	-7.47	11770	20230817	8.16	12960	-1.77	20240307	12290	3.58	20240124	13790	-7.69	20230612	11770	8.16	20230817	0.00	N	088980	0	28074 억		55173469	N	N	695	N	00	N
40	20240527	100713	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12740	-40	5	-0.31	3884950020	304732	31.26	12780	12790	12730	16610	8950	12780	12748.74	12.66	0	-154091	12880	12830	12800	12750	12720	12815	12735	28074	3830	0	10220	10	1	435781355	55519	0.00	0.00	12	0.07	0.00	0.00	13758	20230612	-7.40	11770	20230817	8.24	12960	-1.70	20240307	12290	3.66	20240124	13790	-7.61	20230612	11770	8.24	20230817	0.00	N	088980	0	28074 억		55173469	N	N	695	N	00	N
41	20240527	090713	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12770	-10	5	-0.08	348050260	27249	2.80	12780	12790	12760	16610	8950	12780	12772.96	12.66	0	-5314	12880	12830	12800	12750	12720	12815	12735	28074	3830	0	10220	10	1	435781355	55649	0.00	0.00	12	0.01	0.00	0.00	13758	20230612	-7.18	11770	20230817	8.50	12960	-1.47	20240307	12290	3.91	20240124	13790	-7.40	20230612	11770	8.50	20230817	0.00	N	088980	0	28074 억		55173469	N	N	695	N	00	N
42	20240524	160638	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12780	-20	5	-0.16	12459149350	974145	116.95	12800	12850	12770	16640	8960	12800	12789.84	12.67	0	-158430	12820	12810	12790	12780	12760	12815	12785	28074	3840	0	10240	10	1	435781355	55693	0.00	0.00	12	0.22	0.00	0.00	13758	20230612	-7.11	11770	20230817	8.58	12960	-1.39	20240307	12290	3.99	20240124	13790	-7.32	20230612	11770	8.58	20230817	0.00	N	088980	0	28074 억		55197399	N	N	695	N	00	N
43	20240524	150637	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12780	-20	5	-0.16	11942349190	933699	112.09	12800	12850	12770	16640	8960	12800	12790.36	12.67	0	-145563	12820	12810	12790	12780	12760	12815	12785	28074	3840	0	10240	10	1	435781355	55693	0.00	0.00	12	0.21	0.00	0.00	13758	20230612	-7.11	11770	20230817	8.58	12960	-1.39	20240307	12290	3.99	20240124	13790	-7.32	20230612	11770	8.58	20230817	0.00	N	088980	0	28074 억		55197399	N	N	280	N	00	N
44	20240524	140640	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12780	-20	5	-0.16	10370021680	810608	97.32	12800	12850	12770	16640	8960	12800	12792.89	12.67	0	-112772	12820	12810	12790	12780	12760	12815	12785	28074	3840	0	10240	10	1	435781355	55693	0.00	0.00	12	0.19	0.00	0.00	13758	20230612	-7.11	11770	20230817	8.58	12960	-1.39	20240307	12290	3.99	20240124	13790	-7.32	20230612	11770	8.58	20230817	0.00	N	088980	0	28074 억		55197399	N	N	280	N	00	N
45	20240524	130638	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12800	0	3	0.00	9059816080	708162	85.02	12800	12850	12770	16640	8960	12800	12793.42	12.67	0	-101752	12820	12810	12790	12780	12760	12815	12785	28074	3840	0	10240	10	1	435781355	55780	0.00	0.00	12	0.16	0.00	0.00	13758	20230612	-6.96	11770	20230817	8.75	12960	-1.23	20240307	12290	4.15	20240124	13790	-7.18	20230612	11770	8.75	20230817	0.00	N	088980	0	28074 억		55197399	N	N	280	N	00	N
46	20240524	120639	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12780	-20	5	-0.16	6556263520	512782	61.56	12800	12810	12770	16640	8960	12800	12785.67	12.67	0	-92805	12820	12810	12790	12780	12760	12815	12785	28074	3840	0	10240	10	1	435781355	55693	0.00	0.00	12	0.12	0.00	0.00	13758	20230612	-7.11	11770	20230817	8.58	12960	-1.39	20240307	12290	3.99	20240124	13790	-7.32	20230612	11770	8.58	20230817	0.00	N	088980	0	28074 억		55197399	N	N	280	N	00	N
47	20240524	110637	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12770	-30	5	-0.23	3832180140	299769	35.99	12800	12800	12770	16640	8960	12800	12783.78	12.67	0	-43336	12820	12810	12790	12780	12760	12815	12785	28074	3840	0	10240	10	1	435781355	55649	0.00	0.00	12	0.07	0.00	0.00	13758	20230612	-7.18	11770	20230817	8.50	12960	-1.47	20240307	12290	3.91	20240124	13790	-7.40	20230612	11770	8.50	20230817	0.00	N	088980	0	28074 억		55197399	N	N	280	N	00	N
48	20240524	100641	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12790	-10	5	-0.08	2360317330	184590	22.16	12800	12800	12780	16640	8960	12800	12786.81	12.67	0	-12082	12820	12810	12790	12780	12760	12815	12785	28074	3840	0	10240	10	1	435781355	55736	0.00	0.00	12	0.04	0.00	0.00	13758	20230612	-7.04	11770	20230817	8.67	12960	-1.31	20240307	12290	4.07	20240124	13790	-7.25	20230612	11770	8.67	20230817	0.00	N	088980	0	28074 억		55197399	N	N	280	N	00	N
49	20240524	090638	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12790	-10	5	-0.08	425892940	33297	4.00	12800	12800	12780	16640	8960	12800	12790.73	12.67	0	-19254	12820	12810	12790	12780	12760	12815	12785	28074	3840	0	10240	10	1	435781355	55736	0.00	0.00	12	0.01	0.00	0.00	13758	20230612	-7.04	11770	20230817	8.67	12960	-1.31	20240307	12290	4.07	20240124	13790	-7.25	20230612	11770	8.67	20230817	0.00	N	088980	0	28074 억		55197399	N	N	280	N	00	N
50	20240523	160635	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12800	0	3	0.00	10633794540	831812	78.83	12800	12800	12770	16640	8960	12800	12783.87	12.69	0	-295291	12853	12826	12793	12766	12733	12840	12780	28074	3840	0	10240	10	1	435781355	55780	0.00	0.00	12	0.19	0.00	0.00	13758	20230612	-6.96	11770	20230817	8.75	12960	-1.23	20240307	12290	4.15	20240124	13790	-7.18	20230612	11770	8.75	20230817	0.00	N	088980	0	28074 억		55293842	N	N	280	N	00	N
51	20240523	150640	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12790	-10	5	-0.08	9956701250	778888	73.82	12800	12800	12770	16640	8960	12800	12783.23	12.69	0	-277859	12853	12826	12793	12766	12733	12840	12780	28074	3840	0	10240	10	1	435781355	55736	0.00	0.00	12	0.18	0.00	0.00	13758	20230612	-7.04	11770	20230817	8.67	12960	-1.31	20240307	12290	4.07	20240124	13790	-7.25	20230612	11770	8.67	20230817	0.00	N	088980	0	28074 억		55293842	N	N	0	N	00	N
52	20240523	140641	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12770	-30	5	-0.23	7751904890	606452	57.48	12800	12800	12770	16640	8960	12800	12782.39	12.69	0	-233283	12853	12826	12793	12766	12733	12840	12780	28074	3840	0	10240	10	1	435781355	55649	0.00	0.00	12	0.14	0.00	0.00	13758	20230612	-7.18	11770	20230817	8.50	12960	-1.47	20240307	12290	3.91	20240124	13790	-7.40	20230612	11770	8.50	20230817	0.00	N	088980	0	28074 억		55293842	N	N	0	N	00	N
53	20240523	130639	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12780	-20	5	-0.16	6166748200	482388	45.72	12800	12800	12770	16640	8960	12800	12783.79	12.69	0	-171903	12853	12826	12793	12766	12733	12840	12780	28074	3840	0	10240	10	1	435781355	55693	0.00	0.00	12	0.11	0.00	0.00	13758	20230612	-7.11	11770	20230817	8.58	12960	-1.39	20240307	12290	3.99	20240124	13790	-7.32	20230612	11770	8.58	20230817	0.00	N	088980	0	28074 억		55293842	N	N	0	N	00	N
54	20240523	120635	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12770	-30	5	-0.23	5047810010	394789	37.42	12800	12800	12770	16640	8960	12800	12786.10	12.69	0	-127971	12853	12826	12793	12766	12733	12840	12780	28074	3840	0	10240	10	1	435781355	55649	0.00	0.00	12	0.09	0.00	0.00	13758	20230612	-7.18	11770	20230817	8.50	12960	-1.47	20240307	12290	3.91	20240124	13790	-7.40	20230612	11770	8.50	20230817	0.00	N	088980	0	28074 억		55293842	N	N	0	N	00	N
55	20240523	110635	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12780	-20	5	-0.16	3570042580	279153	26.46	12800	12800	12780	16640	8960	12800	12788.84	12.69	0	-98464	12853	12826	12793	12766	12733	12840	12780	28074	3840	0	10240	10	1	435781355	55693	0.00	0.00	12	0.06	0.00	0.00	13758	20230612	-7.11	11770	20230817	8.58	12960	-1.39	20240307	12290	3.99	20240124	13790	-7.32	20230612	11770	8.58	20230817	0.00	N	088980	0	28074 억		55293842	N	N	0	N	00	N
56	20240523	100637	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12790	-10	5	-0.08	2220517130	173596	16.45	12800	12800	12780	16640	8960	12800	12791.29	12.69	0	-65348	12853	12826	12793	12766	12733	12840	12780	28074	3840	0	10240	10	1	435781355	55736	0.00	0.00	12	0.04	0.00	0.00	13758	20230612	-7.04	11770	20230817	8.67	12960	-1.31	20240307	12290	4.07	20240124	13790	-7.25	20230612	11770	8.67	20230817	0.00	N	088980	0	28074 억		55293842	N	N	0	N	00	N
57	20240523	090639	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12800	0	3	0.00	488665340	38188	3.62	12800	12800	12780	16640	8960	12800	12796.31	12.69	0	-12340	12853	12826	12793	12766	12733	12840	12780	28074	3840	0	10240	10	1	435781355	55780	0.00	0.00	12	0.01	0.00	0.00	13758	20230612	-6.96	11770	20230817	8.75	12960	-1.23	20240307	12290	4.15	20240124	13790	-7.18	20230612	11770	8.75	20230817	0.00	N	088980	0	28074 억		55293842	N	N	0	N	00	N
58	20240522	160630	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12800	30	2	0.23	13430002010	1050403	164.03	12770	12820	12760	16600	8940	12770	12785.56	12.65	0	83118	12803	12786	12773	12756	12743	12785	12755	28074	3830	0	10210	10	1	435781355	55780	0.00	0.00	12	0.24	0.00	0.00	13758	20230612	-6.96	11770	20230817	8.75	12960	-1.23	20240307	12290	4.15	20240124	13790	-7.18	20230612	11770	8.75	20230817	0.00	N	088980	0	28074 억		55117602	N	N	0	N	00	N
59	20240522	150634	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12800	30	2	0.23	12666027130	990710	154.71	12770	12820	12760	16600	8940	12770	12784.80	12.65	0	58331	12803	12786	12773	12756	12743	12785	12755	28074	3830	0	10210	10	1	435781355	55780	0.00	0.00	12	0.23	0.00	0.00	13758	20230612	-6.96	11770	20230817	8.75	12960	-1.23	20240307	12290	4.15	20240124	13790	-7.18	20230612	11770	8.75	20230817	0.00	N	088980	0	28074 억		55117602	N	N	0	N	00	N
60	20240522	140636	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12810	40	2	0.31	9562485560	748331	116.86	12770	12810	12760	16600	8940	12770	12778.42	12.65	0	66125	12803	12786	12773	12756	12743	12785	12755	28074	3830	0	10210	10	1	435781355	55824	0.00	0.00	12	0.17	0.00	0.00	13758	20230612	-6.89	11770	20230817	8.84	12960	-1.16	20240307	12290	4.23	20240124	13790	-7.11	20230612	11770	8.84	20230817	0.00	N	088980	0	28074 억		55117602	N	N	0	N	00	N
61	20240522	130632	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12780	10	2	0.08	6465578700	506243	79.05	12770	12780	12760	16600	8940	12770	12771.69	12.65	0	-55113	12803	12786	12773	12756	12743	12785	12755	28074	3830	0	10210	10	1	435781355	55693	0.00	0.00	12	0.12	0.00	0.00	13758	20230612	-7.11	11770	20230817	8.58	12960	-1.39	20240307	12290	3.99	20240124	13790	-7.32	20230612	11770	8.58	20230817	0.00	N	088980	0	28074 억		55117602	N	N	0	N	00	N
62	20240522	120710	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12770	0	3	0.00	4922021790	385391	60.18	12770	12780	12760	16600	8940	12770	12771.50	12.65	0	-50712	12803	12786	12773	12756	12743	12785	12755	28074	3830	0	10210	10	1	435781355	55649	0.00	0.00	12	0.09	0.00	0.00	13758	20230612	-7.18	11770	20230817	8.50	12960	-1.47	20240307	12290	3.91	20240124	13790	-7.40	20230612	11770	8.50	20230817	0.00	N	088980	0	28074 억		55117602	N	N	0	N	00	N
63	20240522	110636	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12770	0	3	0.00	3303754170	258697	40.40	12770	12780	12760	16600	8940	12770	12770.75	12.65	0	-33460	12803	12786	12773	12756	12743	12785	12755	28074	3830	0	10210	10	1	435781355	55649	0.00	0.00	12	0.06	0.00	0.00	13758	20230612	-7.18	11770	20230817	8.50	12960	-1.47	20240307	12290	3.91	20240124	13790	-7.40	20230612	11770	8.50	20230817	0.00	N	088980	0	28074 억		55117602	N	N	0	N	00	N
64	20240522	100635	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12770	0	3	0.00	1839215780	144032	22.49	12770	12780	12760	16600	8940	12770	12769.49	12.65	0	-28128	12803	12786	12773	12756	12743	12785	12755	28074	3830	0	10210	10	1	435781355	55649	0.00	0.00	12	0.03	0.00	0.00	13758	20230612	-7.18	11770	20230817	8.50	12960	-1.47	20240307	12290	3.91	20240124	13790	-7.40	20230612	11770	8.50	20230817	0.00	N	088980	0	28074 억		55117602	N	N	0	N	00	N
65	20240522	090634	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12780	10	2	0.08	124290890	9731	1.52	12770	12780	12770	16600	8940	12770	12772.67	12.65	0	-1221	12803	12786	12773	12756	12743	12785	12755	28074	3830	0	10210	10	1	435781355	55693	0.00	0.00	12	0.00	0.00	0.00	13758	20230612	-7.11	11770	20230817	8.58	12960	-1.39	20240307	12290	3.99	20240124	13790	-7.32	20230612	11770	8.58	20230817	0.00	N	088980	0	28074 억		55117602	N	N	0	N	00	N
66	20240521	160627	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12770	0	3	0.00	8156910270	638766	89.65	12770	12790	12760	16600	8940	12770	12769.79	12.67	0	-175863	12803	12786	12773	12756	12743	12780	12750	28074	3830	0	10210	10	1	435781355	55649	0.00	0.00	12	0.15	0.00	0.00	13758	20230612	-7.18	11770	20230817	8.50	12960	-1.47	20240307	12290	3.91	20240124	13790	-7.40	20230612	11770	8.50	20230817	0.00	N	088980	0	28074 억		55192214	N	N	0	N	00	N
67	20240521	150633	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12760	-10	5	-0.08	7917777120	620035	87.02	12770	12790	12760	16600	8940	12770	12769.89	12.67	0	-173259	12803	12786	12773	12756	12743	12780	12750	28074	3830	0	10210	10	1	435781355	55606	0.00	0.00	12	0.14	0.00	0.00	13758	20230612	-7.25	11770	20230817	8.41	12960	-1.54	20240307	12290	3.82	20240124	13790	-7.47	20230612	11770	8.41	20230817	0.00	N	088980	0	28074 억		55192214	N	N	0	N	00	N
68	20240521	140630	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12760	-10	5	-0.08	6783094320	531165	74.55	12770	12790	12760	16600	8940	12770	12770.22	12.67	0	-140392	12803	12786	12773	12756	12743	12780	12750	28074	3830	0	10210	10	1	435781355	55606	0.00	0.00	12	0.12	0.00	0.00	13758	20230612	-7.25	11770	20230817	8.41	12960	-1.54	20240307	12290	3.82	20240124	13790	-7.47	20230612	11770	8.41	20230817	0.00	N	088980	0	28074 억		55192214	N	N	0	N	00	N
69	20240521	130632	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12770	0	3	0.00	5635498950	441270	61.93	12770	12790	12760	16600	8940	12770	12771.09	12.67	0	-104134	12803	12786	12773	12756	12743	12780	12750	28074	3830	0	10210	10	1	435781355	55649	0.00	0.00	12	0.10	0.00	0.00	13758	20230612	-7.18	11770	20230817	8.50	12960	-1.47	20240307	12290	3.91	20240124	13790	-7.40	20230612	11770	8.50	20230817	0.00	N	088980	0	28074 억		55192214	N	N	0	N	00	N
70	20240521	120631	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12770	0	3	0.00	4549904120	356246	50.00	12770	12790	12760	16600	8940	12770	12771.80	12.67	0	-75850	12803	12786	12773	12756	12743	12780	12750	28074	3830	0	10210	10	1	435781355	55649	0.00	0.00	12	0.08	0.00	0.00	13758	20230612	-7.18	11770	20230817	8.50	12960	-1.47	20240307	12290	3.91	20240124	13790	-7.40	20230612	11770	8.50	20230817	0.00	N	088980	0	28074 억		55192214	N	N	0	N	00	N
71	20240521	110633	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12760	-10	5	-0.08	3436491260	269051	37.76	12770	12790	12760	16600	8940	12770	12772.64	12.67	0	-42826	12803	12786	12773	12756	12743	12780	12750	28074	3830	0	10210	10	1	435781355	55606	0.00	0.00	12	0.06	0.00	0.00	13758	20230612	-7.25	11770	20230817	8.41	12960	-1.54	20240307	12290	3.82	20240124	13790	-7.47	20230612	11770	8.41	20230817	0.00	N	088980	0	28074 억		55192214	N	N	0	N	00	N
72	20240521	100631	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12770	0	3	0.00	2207916140	172834	24.26	12770	12790	12760	16600	8940	12770	12774.78	12.67	0	-21706	12803	12786	12773	12756	12743	12780	12750	28074	3830	0	10210	10	1	435781355	55649	0.00	0.00	12	0.04	0.00	0.00	13758	20230612	-7.18	11770	20230817	8.50	12960	-1.47	20240307	12290	3.91	20240124	13790	-7.40	20230612	11770	8.50	20230817	0.00	N	088980	0	28074 억		55192214	N	N	0	N	00	N
73	20240521	090627	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12780	10	2	0.08	197142360	15435	2.17	12770	12780	12770	16600	8940	12770	12772.42	12.67	0	-3759	12803	12786	12773	12756	12743	12780	12750	28074	3830	0	10210	10	1	435781355	55693	0.00	0.00	12	0.00	0.00	0.00	13758	20230612	-7.11	11770	20230817	8.58	12960	-1.39	20240307	12290	3.99	20240124	13790	-7.32	20230612	11770	8.58	20230817	0.00	N	088980	0	28074 억		55192214	N	N	0	N	00	N
74	20240517	160632	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12780	20	2	0.16	7912385620	619173	98.13	12760	12800	12760	16580	8940	12760	12778.96	12.72	0	-105265	12800	12780	12760	12740	12720	12790	12750	28074	3820	0	10200	10	1	435781355	55693	0.00	0.00	12	0.14	0.00	0.00	13758	20230612	-7.11	11770	20230817	8.58	12960	-1.39	20240307	12290	3.99	20240124	13790	-7.32	20230612	11770	8.58	20230817	0.00	N	088980	0	28074 억		55419950	N	N	2366	N	00	N
75	20240517	150634	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12780	20	2	0.16	7444323060	582547	92.32	12760	12800	12760	16580	8940	12760	12778.92	12.72	0	-97744	12800	12780	12760	12740	12720	12790	12750	28074	3820	0	10200	10	1	435781355	55693	0.00	0.00	12	0.13	0.00	0.00	13758	20230612	-7.11	11770	20230817	8.58	12960	-1.39	20240307	12290	3.99	20240124	13790	-7.32	20230612	11770	8.58	20230817	0.00	N	088980	0	28074 억		55419950	N	N	2366	N	00	N
76	20240517	140628	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12780	20	2	0.16	6440723890	504020	79.88	12760	12800	12760	16580	8940	12760	12778.71	12.72	0	-70313	12800	12780	12760	12740	12720	12790	12750	28074	3820	0	10200	10	1	435781355	55693	0.00	0.00	12	0.12	0.00	0.00	13758	20230612	-7.11	11770	20230817	8.58	12960	-1.39	20240307	12290	3.99	20240124	13790	-7.32	20230612	11770	8.58	20230817	0.00	N	088980	0	28074 억		55419950	N	N	2366	N	00	N
77	20240517	130624	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12770	10	2	0.08	5548372480	434177	68.81	12760	12800	12760	16580	8940	12760	12779.06	12.72	0	-57599	12800	12780	12760	12740	12720	12790	12750	28074	3820	0	10200	10	1	435781355	55649	0.00	0.00	12	0.10	0.00	0.00	13758	20230612	-7.18	11770	20230817	8.50	12960	-1.47	20240307	12290	3.91	20240124	13790	-7.40	20230612	11770	8.50	20230817	0.00	N	088980	0	28074 억		55419950	N	N	2366	N	00	N
78	20240517	120625	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12790	30	2	0.24	4489697850	351337	55.68	12760	12800	12760	16580	8940	12760	12778.89	12.72	0	-43421	12800	12780	12760	12740	12720	12790	12750	28074	3820	0	10200	10	1	435781355	55736	0.00	0.00	12	0.08	0.00	0.00	13758	20230612	-7.04	11770	20230817	8.67	12960	-1.31	20240307	12290	4.07	20240124	13790	-7.25	20230612	11770	8.67	20230817	0.00	N	088980	0	28074 억		55419950	N	N	2366	N	00	N
79	20240517	110625	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12780	20	2	0.16	3153232540	246807	39.11	12760	12790	12760	16580	8940	12760	12776.11	12.72	0	-41807	12800	12780	12760	12740	12720	12790	12750	28074	3820	0	10200	10	1	435781355	55693	0.00	0.00	12	0.06	0.00	0.00	13758	20230612	-7.11	11770	20230817	8.58	12960	-1.39	20240307	12290	3.99	20240124	13790	-7.32	20230612	11770	8.58	20230817	0.00	N	088980	0	28074 억		55419950	N	N	2366	N	00	N
80	20240517	100621	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12780	20	2	0.16	1518342370	118816	18.83	12760	12790	12760	16580	8940	12760	12778.94	12.72	0	-20978	12800	12780	12760	12740	12720	12790	12750	28074	3820	0	10200	10	1	435781355	55693	0.00	0.00	12	0.03	0.00	0.00	13758	20230612	-7.11	11770	20230817	8.58	12960	-1.39	20240307	12290	3.99	20240124	13790	-7.32	20230612	11770	8.58	20230817	0.00	N	088980	0	28074 억		55419950	N	N	2366	N	00	N
81	20240517	090625	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12770	10	2	0.08	204246140	16001	2.54	12760	12780	12760	16580	8940	12760	12764.59	12.72	0	-912	12800	12780	12760	12740	12720	12790	12750	28074	3820	0	10200	10	1	435781355	55649	0.00	0.00	12	0.00	0.00	0.00	13758	20230612	-7.18	11770	20230817	8.50	12960	-1.47	20240307	12290	3.91	20240124	13790	-7.40	20230612	11770	8.50	20230817	0.00	N	088980	0	28074 억		55419950	N	N	2366	N	00	N
82	20240516	160621	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12760	10	2	0.08	8035015080	629797	109.69	12750	12780	12740	16570	8930	12750	12758.10	12.73	0	-157837	12810	12780	12760	12730	12710	12770	12720	28074	3820	0	10200	10	1	435781355	55606	0.00	0.00	12	0.14	0.00	0.00	13758	20230612	-7.25	11770	20230817	8.41	12960	-1.54	20240307	12290	3.82	20240124	13790	-7.47	20230612	11770	8.41	20230817	0.00	N	088980	0	28074 억		55496501	N	N	2366	N	00	N
83	20240516	150619	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12760	10	2	0.08	7421954290	581756	101.32	12750	12780	12740	16570	8930	12750	12757.85	12.73	0	-161715	12810	12780	12760	12730	12710	12770	12720	28074	3820	0	10200	10	1	435781355	55606	0.00	0.00	12	0.13	0.00	0.00	13758	20230612	-7.25	11770	20230817	8.41	12960	-1.54	20240307	12290	3.82	20240124	13790	-7.47	20230612	11770	8.41	20230817	0.00	N	088980	0	28074 억		55496501	N	N	5809	N	00	N
84	20240516	140624	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12770	20	2	0.16	6532785360	512056	89.18	12750	12780	12740	16570	8930	12750	12757.95	12.73	0	-139603	12810	12780	12760	12730	12710	12770	12720	28074	3820	0	10200	10	1	435781355	55649	0.00	0.00	12	0.12	0.00	0.00	13758	20230612	-7.18	11770	20230817	8.50	12960	-1.47	20240307	12290	3.91	20240124	13790	-7.40	20230612	11770	8.50	20230817	0.00	N	088980	0	28074 억		55496501	N	N	5809	N	00	N
85	20240516	130621	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12760	10	2	0.08	5580316140	437399	76.18	12750	12780	12740	16570	8930	12750	12757.95	12.73	0	-124863	12810	12780	12760	12730	12710	12770	12720	28074	3820	0	10200	10	1	435781355	55606	0.00	0.00	12	0.10	0.00	0.00	13758	20230612	-7.25	11770	20230817	8.41	12960	-1.54	20240307	12290	3.82	20240124	13790	-7.47	20230612	11770	8.41	20230817	0.00	N	088980	0	28074 억		55496501	N	N	5809	N	00	N
86	20240516	120618	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12770	20	2	0.16	4497776450	352526	61.40	12750	12780	12740	16570	8930	12750	12758.71	12.73	0	-100640	12810	12780	12760	12730	12710	12770	12720	28074	3820	0	10200	10	1	435781355	55649	0.00	0.00	12	0.08	0.00	0.00	13758	20230612	-7.18	11770	20230817	8.50	12960	-1.47	20240307	12290	3.91	20240124	13790	-7.40	20230612	11770	8.50	20230817	0.00	N	088980	0	28074 억		55496501	N	N	5809	N	00	N
87	20240516	110618	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12760	10	2	0.08	3560390400	279077	48.61	12750	12780	12740	16570	8930	12750	12757.73	12.73	0	-77013	12810	12780	12760	12730	12710	12770	12720	28074	3820	0	10200	10	1	435781355	55606	0.00	0.00	12	0.06	0.00	0.00	13758	20230612	-7.25	11770	20230817	8.41	12960	-1.54	20240307	12290	3.82	20240124	13790	-7.47	20230612	11770	8.41	20230817	0.00	N	088980	0	28074 억		55496501	N	N	5809	N	00	N
88	20240516	100619	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12750	0	3	0.00	2166235590	169840	29.58	12750	12780	12740	16570	8930	12750	12754.57	12.73	0	-51257	12810	12780	12760	12730	12710	12770	12720	28074	3820	0	10200	10	1	435781355	55562	0.00	0.00	12	0.04	0.00	0.00	13758	20230612	-7.33	11770	20230817	8.33	12960	-1.62	20240307	12290	3.74	20240124	13790	-7.54	20230612	11770	8.33	20230817	0.00	N	088980	0	28074 억		55496501	N	N	5809	N	00	N
89	20240516	090620	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12770	20	2	0.16	519205500	40714	7.09	12750	12780	12740	16570	8930	12750	12752.51	12.73	0	-3944	12810	12780	12760	12730	12710	12770	12720	28074	3820	0	10200	10	1	435781355	55649	0.00	0.00	12	0.01	0.00	0.00	13758	20230612	-7.18	11770	20230817	8.50	12960	-1.47	20240307	12290	3.91	20240124	13790	-7.40	20230612	11770	8.50	20230817	0.00	N	088980	0	28074 억		55496501	N	N	5809	N	00	N
90	20240514	160626	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12750	-30	5	-0.23	7318892610	573965	99.06	12780	12790	12740	16610	8950	12780	12751.46	12.77	0	-166763	12813	12796	12783	12766	12753	12790	12760	28074	3830	0	10220	10	1	435781355	55562	0.00	0.00	12	0.13	0.00	0.00	13758	20230612	-7.33	11770	20230817	8.33	12960	-1.62	20240307	12290	3.74	20240124	13790	-7.54	20230612	11770	8.33	20230817	0.00	N	088980	0	28074 억		55632438	N	N	5809	N	00	N
91	20240514	150629	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12740	-40	5	-0.31	6683776780	524173	90.47	12780	12790	12740	16610	8950	12780	12751.09	12.77	0	-141662	12813	12796	12783	12766	12753	12790	12760	28074	3830	0	10220	10	1	435781355	55519	0.00	0.00	12	0.12	0.00	0.00	13758	20230612	-7.40	11770	20230817	8.24	12960	-1.70	20240307	12290	3.66	20240124	13790	-7.61	20230612	11770	8.24	20230817	0.00	N	088980	0	28074 억		55632438	N	N	0	N	00	N
92	20240514	140627	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12750	-30	5	-0.23	5576650860	437336	75.48	12780	12790	12740	16610	8950	12780	12751.41	12.77	0	-126617	12813	12796	12783	12766	12753	12790	12760	28074	3830	0	10220	10	1	435781355	55562	0.00	0.00	12	0.10	0.00	0.00	13758	20230612	-7.33	11770	20230817	8.33	12960	-1.62	20240307	12290	3.74	20240124	13790	-7.54	20230612	11770	8.33	20230817	0.00	N	088980	0	28074 억		55632438	N	N	0	N	00	N
93	20240514	130628	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12750	-30	5	-0.23	4851959910	380482	65.67	12780	12790	12740	16610	8950	12780	12752.14	12.77	0	-116270	12813	12796	12783	12766	12753	12790	12760	28074	3830	0	10220	10	1	435781355	55562	0.00	0.00	12	0.09	0.00	0.00	13758	20230612	-7.33	11770	20230817	8.33	12960	-1.62	20240307	12290	3.74	20240124	13790	-7.54	20230612	11770	8.33	20230817	0.00	N	088980	0	28074 억		55632438	N	N	0	N	00	N
94	20240514	120626	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12750	-30	5	-0.23	3869464760	303410	52.37	12780	12790	12740	16610	8950	12780	12753.25	12.77	0	-82784	12813	12796	12783	12766	12753	12790	12760	28074	3830	0	10220	10	1	435781355	55562	0.00	0.00	12	0.07	0.00	0.00	13758	20230612	-7.33	11770	20230817	8.33	12960	-1.62	20240307	12290	3.74	20240124	13790	-7.54	20230612	11770	8.33	20230817	0.00	N	088980	0	28074 억		55632438	N	N	0	N	00	N
95	20240514	110626	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12750	-30	5	-0.23	3113481170	244094	42.13	12780	12790	12740	16610	8950	12780	12755.25	12.77	0	-62194	12813	12796	12783	12766	12753	12790	12760	28074	3830	0	10220	10	1	435781355	55562	0.00	0.00	12	0.06	0.00	0.00	13758	20230612	-7.33	11770	20230817	8.33	12960	-1.62	20240307	12290	3.74	20240124	13790	-7.54	20230612	11770	8.33	20230817	0.00	N	088980	0	28074 억		55632438	N	N	0	N	00	N
96	20240514	100625	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12750	-30	5	-0.23	2123220260	166394	28.72	12780	12790	12740	16610	8950	12780	12760.20	12.77	0	-53302	12813	12796	12783	12766	12753	12790	12760	28074	3830	0	10220	10	1	435781355	55562	0.00	0.00	12	0.04	0.00	0.00	13758	20230612	-7.33	11770	20230817	8.33	12960	-1.62	20240307	12290	3.74	20240124	13790	-7.54	20230612	11770	8.33	20230817	0.00	N	088980	0	28074 억		55632438	N	N	0	N	00	N
97	20240514	090626	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12790	10	2	0.08	231937190	18147	3.13	12780	12790	12780	16610	8950	12780	12781.02	12.77	0	-3206	12813	12796	12783	12766	12753	12790	12760	28074	3830	0	10220	10	1	435781355	55736	0.00	0.00	12	0.00	0.00	0.00	13758	20230612	-7.04	11770	20230817	8.67	12960	-1.31	20240307	12290	4.07	20240124	13790	-7.25	20230612	11770	8.67	20230817	0.00	N	088980	0	28074 억		55632438	N	N	0	N	00	N
98	20240513	160624	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12780	-10	5	-0.08	7397783100	578764	87.34	12790	12800	12770	16620	8960	12790	12782.04	12.78	0	-146840	12830	12810	12790	12770	12750	12800	12760	28074	3830	0	10230	10	1	435781355	55693	0.00	0.00	12	0.13	0.00	0.00	13758	20230612	-7.11	11770	20230817	8.58	12960	-1.39	20240307	12290	3.99	20240124	13790	-7.32	20230612	11770	8.58	20230817	0.00	N	088980	0	28074 억		55697375	N	N	21	N	00	N
99	20240513	150627	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12790	0	3	0.00	6735169370	526927	79.52	12790	12800	12770	16620	8960	12790	12781.98	12.78	0	-129828	12830	12810	12790	12770	12750	12800	12760	28074	3830	0	10230	10	1	435781355	55736	0.00	0.00	12	0.12	0.00	0.00	13758	20230612	-7.04	11770	20230817	8.67	12960	-1.31	20240307	12290	4.07	20240124	13790	-7.25	20230612	11770	8.67	20230817	0.00	N	088980	0	28074 억		55697375	N	N	21	N	00	N
100	20240513	140626	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12780	-10	5	-0.08	5653505550	442277	66.74	12790	12800	12770	16620	8960	12790	12782.73	12.78	0	-109786	12830	12810	12790	12770	12750	12800	12760	28074	3830	0	10230	10	1	435781355	55693	0.00	0.00	12	0.10	0.00	0.00	13758	20230612	-7.11	11770	20230817	8.58	12960	-1.39	20240307	12290	3.99	20240124	13790	-7.32	20230612	11770	8.58	20230817	0.00	N	088980	0	28074 억		55697375	N	N	21	N	00	N
101	20240513	130620	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12780	-10	5	-0.08	4692757550	367115	55.40	12790	12800	12770	16620	8960	12790	12782.80	12.78	0	-86615	12830	12810	12790	12770	12750	12800	12760	28074	3830	0	10230	10	1	435781355	55693	0.00	0.00	12	0.08	0.00	0.00	13758	20230612	-7.11	11770	20230817	8.58	12960	-1.39	20240307	12290	3.99	20240124	13790	-7.32	20230612	11770	8.58	20230817	0.00	N	088980	0	28074 억		55697375	N	N	21	N	00	N
102	20240513	120625	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12780	-10	5	-0.08	3874396370	303060	45.73	12790	12800	12770	16620	8960	12790	12784.26	12.78	0	-69447	12830	12810	12790	12770	12750	12800	12760	28074	3830	0	10230	10	1	435781355	55693	0.00	0.00	12	0.07	0.00	0.00	13758	20230612	-7.11	11770	20230817	8.58	12960	-1.39	20240307	12290	3.99	20240124	13790	-7.32	20230612	11770	8.58	20230817	0.00	N	088980	0	28074 억		55697375	N	N	21	N	00	N
103	20240513	110623	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12780	-10	5	-0.08	3062752010	239542	36.15	12790	12800	12770	16620	8960	12790	12785.87	12.78	0	-48405	12830	12810	12790	12770	12750	12800	12760	28074	3830	0	10230	10	1	435781355	55693	0.00	0.00	12	0.05	0.00	0.00	13758	20230612	-7.11	11770	20230817	8.58	12960	-1.39	20240307	12290	3.99	20240124	13790	-7.32	20230612	11770	8.58	20230817	0.00	N	088980	0	28074 억		55697375	N	N	21	N	00	N
104	20240513	100624	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12780	-10	5	-0.08	1889040260	147733	22.29	12790	12800	12770	16620	8960	12790	12786.85	12.78	0	-24554	12830	12810	12790	12770	12750	12800	12760	28074	3830	0	10230	10	1	435781355	55693	0.00	0.00	12	0.03	0.00	0.00	13758	20230612	-7.11	11770	20230817	8.58	12960	-1.39	20240307	12290	3.99	20240124	13790	-7.32	20230612	11770	8.58	20230817	0.00	N	088980	0	28074 억		55697375	N	N	21	N	00	N
105	20240513	090626	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12800	10	2	0.08	253839330	19845	2.99	12790	12800	12790	16620	8960	12790	12791.10	12.78	0	-3826	12830	12810	12790	12770	12750	12800	12760	28074	3830	0	10230	10	1	435781355	55780	0.00	0.00	12	0.00	0.00	0.00	13758	20230612	-6.96	11770	20230817	8.75	12960	-1.23	20240307	12290	4.15	20240124	13790	-7.18	20230612	11770	8.75	20230817	0.00	N	088980	0	28074 억		55697375	N	N	21	N	00	N
106	20240510	160606	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12790	20	2	0.16	8463003250	661959	85.35	12800	12810	12770	16600	8940	12770	12784.78	12.81	0	-159195	12850	12810	12760	12720	12670	12830	12740	28074	3830	0	10210	10	1	435781355	55736	0.00	0.00	12	0.15	0.00	0.00	13758	20230612	-7.04	11770	20230817	8.67	12960	-1.31	20240307	12290	4.07	20240124	13790	-7.25	20230612	11770	8.67	20230817	0.00	N	088980	0	28074 억		55813276	N	N	21	N	00	N
107	20240510	150612	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12780	10	2	0.08	7888277420	616999	79.56	12800	12810	12770	16600	8940	12770	12784.91	12.81	0	-145912	12850	12810	12760	12720	12670	12830	12740	28074	3830	0	10210	10	1	435781355	55693	0.00	0.00	12	0.14	0.00	0.00	13758	20230612	-7.11	11770	20230817	8.58	12960	-1.39	20240307	12290	3.99	20240124	13790	-7.32	20230612	11770	8.58	20230817	0.00	N	088980	0	28074 억		55813276	N	N	3146	N	00	N
108	20240510	140615	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12780	10	2	0.08	6806424750	532379	68.65	12800	12810	12770	16600	8940	12770	12784.92	12.81	0	-118586	12850	12810	12760	12720	12670	12830	12740	28074	3830	0	10210	10	1	435781355	55693	0.00	0.00	12	0.12	0.00	0.00	13758	20230612	-7.11	11770	20230817	8.58	12960	-1.39	20240307	12290	3.99	20240124	13790	-7.32	20230612	11770	8.58	20230817	0.00	N	088980	0	28074 억		55813276	N	N	3146	N	00	N
109	20240510	130608	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12770	0	3	0.00	5917256760	462801	59.67	12800	12810	12770	16600	8940	12770	12785.75	12.81	0	-107290	12850	12810	12760	12720	12670	12830	12740	28074	3830	0	10210	10	1	435781355	55649	0.00	0.00	12	0.11	0.00	0.00	13758	20230612	-7.18	11770	20230817	8.50	12960	-1.47	20240307	12290	3.91	20240124	13790	-7.40	20230612	11770	8.50	20230817	0.00	N	088980	0	28074 억		55813276	N	N	3146	N	00	N
110	20240510	120606	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12770	0	3	0.00	5155913250	403222	51.99	12800	12810	12770	16600	8940	12770	12786.79	12.81	0	-91563	12850	12810	12760	12720	12670	12830	12740	28074	3830	0	10210	10	1	435781355	55649	0.00	0.00	12	0.09	0.00	0.00	13758	20230612	-7.18	11770	20230817	8.50	12960	-1.47	20240307	12290	3.91	20240124	13790	-7.40	20230612	11770	8.50	20230817	0.00	N	088980	0	28074 억		55813276	N	N	3146	N	00	N
111	20240510	110609	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12790	20	2	0.16	4012443020	313731	40.45	12800	12810	12770	16600	8940	12770	12789.44	12.81	0	-85011	12850	12810	12760	12720	12670	12830	12740	28074	3830	0	10210	10	1	435781355	55736	0.00	0.00	12	0.07	0.00	0.00	13758	20230612	-7.04	11770	20230817	8.67	12960	-1.31	20240307	12290	4.07	20240124	13790	-7.25	20230612	11770	8.67	20230817	0.00	N	088980	0	28074 억		55813276	N	N	3146	N	00	N
112	20240510	100609	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12800	30	2	0.23	2004675380	156680	20.20	12800	12810	12780	16600	8940	12770	12794.71	12.81	0	-34126	12850	12810	12760	12720	12670	12830	12740	28074	3830	0	10210	10	1	435781355	55780	0.00	0.00	12	0.04	0.00	0.00	13758	20230612	-6.96	11770	20230817	8.75	12960	-1.23	20240307	12290	4.15	20240124	13790	-7.18	20230612	11770	8.75	20230817	0.00	N	088980	0	28074 억		55813276	N	N	3146	N	00	N
113	20240510	090609	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12790	20	2	0.16	305913160	23914	3.08	12800	12800	12780	16600	8940	12770	12792.22	12.81	0	-5316	12850	12810	12760	12720	12670	12830	12740	28074	3830	0	10210	10	1	435781355	55736	0.00	0.00	12	0.01	0.00	0.00	13758	20230612	-7.04	11770	20230817	8.67	12960	-1.31	20240307	12290	4.07	20240124	13790	-7.25	20230612	11770	8.67	20230817	0.00	N	088980	0	28074 억		55813276	N	N	3146	N	00	N
114	20240509	160620	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12770	60	2	0.47	9891652880	775399	91.22	12710	12800	12710	16520	8900	12710	12756.85	12.80	0	45610	12750	12730	12700	12680	12650	12740	12690	28074	3810	0	10160	10	1	435781355	55649	0.00	0.00	12	0.18	0.00	0.00	13758	20230612	-7.18	11770	20230817	8.50	12960	-1.47	20240307	12290	3.91	20240124	13790	-7.40	20230612	11770	8.50	20230817	0.00	N	088980	0	28074 억		55771599	N	N	3146	N	00	N
115	20240509	150621	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12760	50	2	0.39	9531815620	747210	87.90	12710	12800	12710	16520	8900	12710	12756.54	12.80	0	45426	12750	12730	12700	12680	12650	12740	12690	28074	3810	0	10160	10	1	435781355	55606	0.00	0.00	12	0.17	0.00	0.00	13758	20230612	-7.25	11770	20230817	8.41	12960	-1.54	20240307	12290	3.82	20240124	13790	-7.47	20230612	11770	8.41	20230817	0.00	N	088980	0	28074 억		55771599	N	N	42	N	00	N
116	20240509	140602	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12770	60	2	0.47	8203663690	643170	75.66	12710	12800	12710	16520	8900	12710	12755.05	12.80	0	48667	12750	12730	12700	12680	12650	12740	12690	28074	3810	0	10160	10	1	435781355	55649	0.00	0.00	12	0.15	0.00	0.00	13758	20230612	-7.18	11770	20230817	8.50	12960	-1.47	20240307	12290	3.91	20240124	13790	-7.40	20230612	11770	8.50	20230817	0.00	N	088980	0	28074 억		55771599	N	N	42	N	00	N
117	20240509	130608	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12780	70	2	0.55	6762902820	530429	62.40	12710	12790	12710	16520	8900	12710	12749.87	12.80	0	48659	12750	12730	12700	12680	12650	12740	12690	28074	3810	0	10160	10	1	435781355	55693	0.00	0.00	12	0.12	0.00	0.00	13758	20230612	-7.11	11770	20230817	8.58	12960	-1.39	20240307	12290	3.99	20240124	13790	-7.32	20230612	11770	8.58	20230817	0.00	N	088980	0	28074 억		55771599	N	N	42	N	00	N
118	20240509	120611	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12770	60	2	0.47	5236763010	410943	48.34	12710	12790	12710	16520	8900	12710	12743.28	12.80	0	29223	12750	12730	12700	12680	12650	12740	12690	28074	3810	0	10160	10	1	435781355	55649	0.00	0.00	12	0.09	0.00	0.00	13758	20230612	-7.18	11770	20230817	8.50	12960	-1.47	20240307	12290	3.91	20240124	13790	-7.40	20230612	11770	8.50	20230817	0.00	N	088980	0	28074 억		55771599	N	N	42	N	00	N
119	20240509	110559	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12740	30	2	0.24	3437818980	270003	31.76	12710	12750	12710	16520	8900	12710	12732.52	12.80	0	-9044	12750	12730	12700	12680	12650	12740	12690	28074	3810	0	10160	10	1	435781355	55519	0.00	0.00	12	0.06	0.00	0.00	13758	20230612	-7.40	11770	20230817	8.24	12960	-1.70	20240307	12290	3.66	20240124	13790	-7.61	20230612	11770	8.24	20230817	0.00	N	088980	0	28074 억		55771599	N	N	42	N	00	N
120	20240509	100602	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12730	20	2	0.16	1799126450	141383	16.63	12710	12740	12710	16520	8900	12710	12725.20	12.80	0	-7710	12750	12730	12700	12680	12650	12740	12690	28074	3810	0	10160	10	1	435781355	55475	0.00	0.00	12	0.03	0.00	0.00	13758	20230612	-7.47	11770	20230817	8.16	12960	-1.77	20240307	12290	3.58	20240124	13790	-7.69	20230612	11770	8.16	20230817	0.00	N	088980	0	28074 억		55771599	N	N	42	N	00	N
121	20240509	090559	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12710	0	3	0.00	187406590	14743	1.73	12710	12720	12710	16520	8900	12710	12711.56	12.80	0	-240	12750	12730	12700	12680	12650	12740	12690	28074	3810	0	10160	10	1	435781355	55388	0.00	0.00	12	0.00	0.00	0.00	13758	20230612	-7.62	11770	20230817	7.99	12960	-1.93	20240307	12290	3.42	20240124	13790	-7.83	20230612	11770	7.99	20230817	0.00	N	088980	0	28074 억		55771599	N	N	42	N	00	N
122	20240508	160557	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12710	40	2	0.32	10797060820	849846	116.36	12680	12720	12670	16470	8870	12670	12704.72	12.79	0	-77959	12696	12682	12666	12652	12636	12685	12655	28074	3800	0	10130	10	1	435781355	55388	0.00	0.00	12	0.20	0.00	0.00	13758	20230612	-7.62	11770	20230817	7.99	12960	-1.93	20240307	12290	3.42	20240124	13790	-7.83	20230612	11770	7.99	20230817	0.00	N	088980	0	28074 억		55731940	N	N	42	N	00	N
123	20240508	150602	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12710	40	2	0.32	9859911230	776129	106.27	12680	12720	12670	16470	8870	12670	12703.96	12.79	0	-101500	12696	12682	12666	12652	12636	12685	12655	28074	3800	0	10130	10	1	435781355	55388	0.00	0.00	12	0.18	0.00	0.00	13758	20230612	-7.62	11770	20230817	7.99	12960	-1.93	20240307	12290	3.42	20240124	13790	-7.83	20230612	11770	7.99	20230817	0.00	N	088980	0	28074 억		55731940	N	N	577	N	00	N
124	20240508	140555	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12700	30	2	0.24	8610560780	677847	92.81	12680	12720	12670	16470	8870	12670	12702.81	12.79	0	-102948	12696	12682	12666	12652	12636	12685	12655	28074	3800	0	10130	10	1	435781355	55344	0.00	0.00	12	0.16	0.00	0.00	13758	20230612	-7.69	11770	20230817	7.90	12960	-2.01	20240307	12290	3.34	20240124	13790	-7.90	20230612	11770	7.90	20230817	0.00	N	088980	0	28074 억		55731940	N	N	577	N	00	N
125	20240508	130553	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12720	50	2	0.39	7560572590	595203	81.50	12680	12720	12670	16470	8870	12670	12702.51	12.79	0	-88271	12696	12682	12666	12652	12636	12685	12655	28074	3800	0	10130	10	1	435781355	55431	0.00	0.00	12	0.14	0.00	0.00	13758	20230612	-7.54	11770	20230817	8.07	12960	-1.85	20240307	12290	3.50	20240124	13790	-7.76	20230612	11770	8.07	20230817	0.00	N	088980	0	28074 억		55731940	N	N	577	N	00	N
126	20240508	120555	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12700	30	2	0.24	6062065430	477219	65.34	12680	12720	12670	16470	8870	12670	12702.90	12.79	0	-57458	12696	12682	12666	12652	12636	12685	12655	28074	3800	0	10130	10	1	435781355	55344	0.00	0.00	12	0.11	0.00	0.00	13758	20230612	-7.69	11770	20230817	7.90	12960	-2.01	20240307	12290	3.34	20240124	13790	-7.90	20230612	11770	7.90	20230817	0.00	N	088980	0	28074 억		55731940	N	N	577	N	00	N
127	20240508	110632	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12700	30	2	0.24	4700395510	370049	50.67	12680	12720	12670	16470	8870	12670	12702.09	12.79	0	-40505	12696	12682	12666	12652	12636	12685	12655	28074	3800	0	10130	10	1	435781355	55344	0.00	0.00	12	0.08	0.00	0.00	13758	20230612	-7.69	11770	20230817	7.90	12960	-2.01	20240307	12290	3.34	20240124	13790	-7.90	20230612	11770	7.90	20230817	0.00	N	088980	0	28074 억		55731940	N	N	577	N	00	N
128	20240508	100602	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12710	40	2	0.32	2747424470	216362	29.62	12680	12720	12670	16470	8870	12670	12698.28	12.79	0	-8714	12696	12682	12666	12652	12636	12685	12655	28074	3800	0	10130	10	1	435781355	55388	0.00	0.00	12	0.05	0.00	0.00	13758	20230612	-7.62	11770	20230817	7.99	12960	-1.93	20240307	12290	3.42	20240124	13790	-7.83	20230612	11770	7.99	20230817	0.00	N	088980	0	28074 억		55731940	N	N	577	N	00	N
129	20240508	090602	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12680	10	2	0.08	124164410	9791	1.34	12680	12690	12680	16470	8870	12670	12681.48	12.79	0	-1793	12696	12682	12666	12652	12636	12685	12655	28074	3800	0	10130	10	1	435781355	55257	0.00	0.00	12	0.00	0.00	0.00	13758	20230612	-7.84	11770	20230817	7.73	12960	-2.16	20240307	12290	3.17	20240124	13790	-8.05	20230612	11770	7.73	20230817	0.00	N	088980	0	28074 억		55731940	N	N	577	N	00	N
130	20240503	160613	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12660	30	2	0.24	9374219160	740964	138.06	12630	12690	12630	16410	8850	12630	12651.38	12.81	0	-56625	12690	12660	12620	12590	12550	12675	12605	28074	3780	0	10100	10	1	435781355	55170	0.00	0.00	12	0.17	0.00	0.00	13758	20230612	-7.98	11770	20230817	7.56	12960	-2.31	20240307	12290	3.01	20240124	13790	-8.19	20230612	11770	7.56	20230817	0.00	N	088980	0	28074 억		55839038	N	N	255	N	00	N
131	20240503	150613	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12640	10	2	0.08	8963459150	708497	132.01	12630	12690	12630	16410	8850	12630	12651.37	12.81	0	-57810	12690	12660	12620	12590	12550	12675	12605	28074	3780	0	10100	10	1	435781355	55083	0.00	0.00	12	0.16	0.00	0.00	13758	20230612	-8.13	11770	20230817	7.39	12960	-2.47	20240307	12290	2.85	20240124	13790	-8.34	20230612	11770	7.39	20230817	0.00	N	088980	0	28074 억		55839038	N	N	547	N	00	N
132	20240503	140613	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12640	10	2	0.08	7768259300	613903	114.38	12630	12690	12630	16410	8850	12630	12653.89	12.81	0	-40375	12690	12660	12620	12590	12550	12675	12605	28074	3780	0	10100	10	1	435781355	55083	0.00	0.00	12	0.14	0.00	0.00	13758	20230612	-8.13	11770	20230817	7.39	12960	-2.47	20240307	12290	2.85	20240124	13790	-8.34	20230612	11770	7.39	20230817	0.00	N	088980	0	28074 억		55839038	N	N	547	N	00	N
133	20240503	130613	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12630	0	3	0.00	6414991870	506811	94.43	12630	12690	12630	16410	8850	12630	12657.56	12.81	0	-24715	12690	12660	12620	12590	12550	12675	12605	28074	3780	0	10100	10	1	435781355	55039	0.00	0.00	12	0.12	0.00	0.00	13758	20230612	-8.20	11770	20230817	7.31	12960	-2.55	20240307	12290	2.77	20240124	13790	-8.41	20230612	11770	7.31	20230817	0.00	N	088980	0	28074 억		55839038	N	N	547	N	00	N
134	20240503	120610	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12650	20	2	0.16	5308000460	419198	78.11	12630	12690	12630	16410	8850	12630	12662.28	12.81	0	-6856	12690	12660	12620	12590	12550	12675	12605	28074	3780	0	10100	10	1	435781355	55126	0.00	0.00	12	0.10	0.00	0.00	13758	20230612	-8.05	11770	20230817	7.48	12960	-2.39	20240307	12290	2.93	20240124	13790	-8.27	20230612	11770	7.48	20230817	0.00	N	088980	0	28074 억		55839038	N	N	547	N	00	N
135	20240503	110610	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12660	30	2	0.24	3701908630	292279	54.46	12630	12690	12630	16410	8850	12630	12665.67	12.81	0	4222	12690	12660	12620	12590	12550	12675	12605	28074	3780	0	10100	10	1	435781355	55170	0.00	0.00	12	0.07	0.00	0.00	13758	20230612	-7.98	11770	20230817	7.56	12960	-2.31	20240307	12290	3.01	20240124	13790	-8.19	20230612	11770	7.56	20230817	0.00	N	088980	0	28074 억		55839038	N	N	547	N	00	N
136	20240503	100607	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12680	50	2	0.40	1801078190	142310	26.52	12630	12680	12630	16410	8850	12630	12656.02	12.81	0	14315	12690	12660	12620	12590	12550	12675	12605	28074	3780	0	10100	10	1	435781355	55257	0.00	0.00	12	0.03	0.00	0.00	13758	20230612	-7.84	11770	20230817	7.73	12960	-2.16	20240307	12290	3.17	20240124	13790	-8.05	20230612	11770	7.73	20230817	0.00	N	088980	0	28074 억		55839038	N	N	547	N	00	N
137	20240503	090607	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12660	30	2	0.24	245326350	19402	3.62	12630	12660	12630	16410	8850	12630	12644.38	12.81	0	8960	12690	12660	12620	12590	12550	12675	12605	28074	3780	0	10100	10	1	435781355	55170	0.00	0.00	12	0.00	0.00	0.00	13758	20230612	-7.98	11770	20230817	7.56	12960	-2.31	20240307	12290	3.01	20240124	13790	-8.19	20230612	11770	7.56	20230817	0.00	N	088980	0	28074 억		55839038	N	N	547	N	00	N
138	20240502	160604	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12630	30	2	0.24	6754727210	535194	91.04	12600	12650	12580	16380	8820	12600	12621.08	12.83	0	-68552	12653	12626	12613	12586	12573	12620	12580	28074	3780	0	10080	10	1	435781355	55039	0.00	0.00	12	0.12	0.00	0.00	13758	20230612	-8.20	11770	20230817	7.31	12960	-2.55	20240307	12290	2.77	20240124	13790	-8.41	20230612	11770	7.31	20230817	0.00	N	088980	0	28074 억		55914104	N	N	547	N	00	N
139	20240502	150607	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12620	20	2	0.16	6389414650	506259	86.11	12600	12650	12580	16380	8820	12600	12620.84	12.83	0	-60538	12653	12626	12613	12586	12573	12620	12580	28074	3780	0	10080	10	1	435781355	54996	0.00	0.00	12	0.12	0.00	0.00	13758	20230612	-8.27	11770	20230817	7.22	12960	-2.62	20240307	12290	2.69	20240124	13790	-8.48	20230612	11770	7.22	20230817	0.00	N	088980	0	28074 억		55914104	N	N	6652	N	00	N
140	20240502	140603	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12630	30	2	0.24	5429019820	430157	73.17	12600	12650	12580	16380	8820	12600	12621.02	12.83	0	-52564	12653	12626	12613	12586	12573	12620	12580	28074	3780	0	10080	10	1	435781355	55039	0.00	0.00	12	0.10	0.00	0.00	13758	20230612	-8.20	11770	20230817	7.31	12960	-2.55	20240307	12290	2.77	20240124	13790	-8.41	20230612	11770	7.31	20230817	0.00	N	088980	0	28074 억		55914104	N	N	6652	N	00	N
141	20240502	130603	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12610	10	2	0.08	4704315980	372752	63.41	12600	12650	12580	16380	8820	12600	12620.50	12.83	0	-50763	12653	12626	12613	12586	12573	12620	12580	28074	3780	0	10080	10	1	435781355	54952	0.00	0.00	12	0.09	0.00	0.00	13758	20230612	-8.34	11770	20230817	7.14	12960	-2.70	20240307	12290	2.60	20240124	13790	-8.56	20230612	11770	7.14	20230817	0.00	N	088980	0	28074 억		55914104	N	N	6652	N	00	N
142	20240502	120600	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12640	40	2	0.32	3957351510	313587	53.34	12600	12650	12580	16380	8820	12600	12619.63	12.83	0	-35473	12653	12626	12613	12586	12573	12620	12580	28074	3780	0	10080	10	1	435781355	55083	0.00	0.00	12	0.07	0.00	0.00	13758	20230612	-8.13	11770	20230817	7.39	12960	-2.47	20240307	12290	2.85	20240124	13790	-8.34	20230612	11770	7.39	20230817	0.00	N	088980	0	28074 억		55914104	N	N	6652	N	00	N
143	20240502	110600	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12650	50	2	0.40	3128436440	248000	42.18	12600	12650	12580	16380	8820	12600	12614.66	12.83	0	-30299	12653	12626	12613	12586	12573	12620	12580	28074	3780	0	10080	10	1	435781355	55126	0.00	0.00	12	0.06	0.00	0.00	13758	20230612	-8.05	11770	20230817	7.48	12960	-2.39	20240307	12290	2.93	20240124	13790	-8.27	20230612	11770	7.48	20230817	0.00	N	088980	0	28074 억		55914104	N	N	6652	N	00	N
144	20240502	100559	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12640	40	2	0.32	2294021330	181988	30.96	12600	12650	12580	16380	8820	12600	12605.34	12.83	0	-27249	12653	12626	12613	12586	12573	12620	12580	28074	3780	0	10080	10	1	435781355	55083	0.00	0.00	12	0.04	0.00	0.00	13758	20230612	-8.13	11770	20230817	7.39	12960	-2.47	20240307	12290	2.85	20240124	13790	-8.34	20230612	11770	7.39	20230817	0.00	N	088980	0	28074 억		55914104	N	N	6652	N	00	N
145	20240502	090600	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12590	-10	5	-0.08	663245800	52677	8.96	12600	12610	12580	16380	8820	12600	12590.80	12.83	0	-1939	12653	12626	12613	12586	12573	12620	12580	28074	3780	0	10080	10	1	435781355	54865	0.00	0.00	12	0.01	0.00	0.00	13758	20230612	-8.49	11770	20230817	6.97	12960	-2.85	20240307	12290	2.44	20240124	13790	-8.70	20230612	11770	6.97	20230817	0.00	N	088980	0	28074 억		55914104	N	N	6652	N	00	N