KissMeData/088980/price/prices-20240801.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	20240830	160709	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12040	130	2	1.09	10391680600	865454	225.58	11920	12050	11920	15480	8340	11910	12007.19	11.44	0	316969	11976	11942	11896	11862	11816	11960	11880	28074	3570	0	9520	10	1	435781355	52468	0.00	0.00	12	0.20	0.00	0.00	12938	20240307	-6.94	10492	20240805	14.75	12938	-6.94	20240307	10492	14.75	20240805	12960	-7.10	20240307	10510	14.56	20240805	0.01	N	088980	0	28074 억		49864965	N	N	6929	N	00	N
3	20240830	150713	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12020	110	2	0.92	9366990620	780330	203.39	11920	12050	11920	15480	8340	11910	12003.88	11.44	0	287389	11976	11942	11896	11862	11816	11960	11880	28074	3570	0	9520	10	1	435781355	52381	0.00	0.00	12	0.18	0.00	0.00	12938	20240307	-7.10	10492	20240805	14.56	12938	-7.10	20240307	10492	14.56	20240805	12960	-7.25	20240307	10510	14.37	20240805	0.01	N	088980	0	28074 억		49864965	N	N	88	N	00	N
4	20240830	140714	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12030	120	2	1.01	8077752910	673174	175.46	11920	12050	11920	15480	8340	11910	11999.50	11.44	0	272270	11976	11942	11896	11862	11816	11960	11880	28074	3570	0	9520	10	1	435781355	52424	0.00	0.00	12	0.15	0.00	0.00	12938	20240307	-7.02	10492	20240805	14.66	12938	-7.02	20240307	10492	14.66	20240805	12960	-7.18	20240307	10510	14.46	20240805	0.01	N	088980	0	28074 억		49864965	N	N	88	N	00	N
5	20240830	130708	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12040	130	2	1.09	6546620030	545905	142.29	11920	12050	11920	15480	8340	11910	11992.23	11.44	0	244067	11976	11942	11896	11862	11816	11960	11880	28074	3570	0	9520	10	1	435781355	52468	0.00	0.00	12	0.13	0.00	0.00	12938	20240307	-6.94	10492	20240805	14.75	12938	-6.94	20240307	10492	14.75	20240805	12960	-7.10	20240307	10510	14.56	20240805	0.01	N	088980	0	28074 억		49864965	N	N	88	N	00	N
6	20240830	120711	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12030	120	2	1.01	5373775950	448464	116.89	11920	12030	11920	15480	8340	11910	11982.63	11.44	0	209364	11976	11942	11896	11862	11816	11960	11880	28074	3570	0	9520	10	1	435781355	52424	0.00	0.00	12	0.10	0.00	0.00	12938	20240307	-7.02	10492	20240805	14.66	12938	-7.02	20240307	10492	14.66	20240805	12960	-7.18	20240307	10510	14.46	20240805	0.01	N	088980	0	28074 억		49864965	N	N	88	N	00	N
7	20240830	110719	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11990	80	2	0.67	3457520430	288802	75.28	11920	12000	11920	15480	8340	11910	11971.94	11.44	0	131442	11976	11942	11896	11862	11816	11960	11880	28074	3570	0	9520	10	1	435781355	52250	0.00	0.00	12	0.07	0.00	0.00	12938	20240307	-7.33	10492	20240805	14.28	12938	-7.33	20240307	10492	14.28	20240805	12960	-7.48	20240307	10510	14.08	20240805	0.01	N	088980	0	28074 억		49864965	N	N	88	N	00	N
8	20240830	100715	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11960	50	2	0.42	1145981880	95896	25.00	11920	11970	11920	15480	8340	11910	11950.26	11.44	0	36765	11976	11942	11896	11862	11816	11960	11880	28074	3570	0	9520	10	1	435781355	52119	0.00	0.00	12	0.02	0.00	0.00	12938	20240307	-7.56	10492	20240805	13.99	12938	-7.56	20240307	10492	13.99	20240805	12960	-7.72	20240307	10510	13.80	20240805	0.01	N	088980	0	28074 억		49864965	N	N	88	N	00	N
9	20240830	090717	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11940	30	2	0.25	156989820	13156	3.43	11920	11940	11920	15480	8340	11910	11932.94	11.44	0	1962	11976	11942	11896	11862	11816	11960	11880	28074	3570	0	9520	10	1	435781355	52032	0.00	0.00	12	0.00	0.00	0.00	12938	20240307	-7.71	10492	20240805	13.80	12938	-7.71	20240307	10492	13.80	20240805	12960	-7.87	20240307	10510	13.61	20240805	0.01	N	088980	0	28074 억		49864965	N	N	88	N	00	N
10	20240829	160716	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11910	30	2	0.25	4559574810	383133	129.26	11880	11930	11850	15440	8320	11880	11900.76	11.44	0	-18626	11913	11896	11863	11846	11813	11905	11855	28074	3560	0	9500	10	1	435781355	51902	0.00	0.00	12	0.09	0.00	0.00	12938	20240307	-7.95	10492	20240805	13.52	12938	-7.95	20240307	10492	13.52	20240805	12960	-8.10	20240307	10510	13.32	20240805	0.01	N	088980	0	28074 억		49871934	N	N	88	N	00	N
11	20240829	150724	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11910	30	2	0.25	4283790910	359973	121.45	11880	11930	11850	15440	8320	11880	11900.31	11.44	0	-11962	11913	11896	11863	11846	11813	11905	11855	28074	3560	0	9500	10	1	435781355	51902	0.00	0.00	12	0.08	0.00	0.00	12938	20240307	-7.95	10492	20240805	13.52	12938	-7.95	20240307	10492	13.52	20240805	12960	-8.10	20240307	10510	13.32	20240805	0.01	N	088980	0	28074 억		49871934	N	N	136	N	00	N
12	20240829	140725	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11920	40	2	0.34	3617810230	304102	102.60	11880	11930	11850	15440	8320	11880	11896.70	11.44	0	-8909	11913	11896	11863	11846	11813	11905	11855	28074	3560	0	9500	10	1	435781355	51945	0.00	0.00	12	0.07	0.00	0.00	12938	20240307	-7.87	10492	20240805	13.61	12938	-7.87	20240307	10492	13.61	20240805	12960	-8.02	20240307	10510	13.42	20240805	0.01	N	088980	0	28074 억		49871934	N	N	136	N	00	N
13	20240829	130726	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11910	30	2	0.25	2431552060	204529	69.00	11880	11910	11850	15440	8320	11880	11888.54	11.44	0	8626	11913	11896	11863	11846	11813	11905	11855	28074	3560	0	9500	10	1	435781355	51902	0.00	0.00	12	0.05	0.00	0.00	12938	20240307	-7.95	10492	20240805	13.52	12938	-7.95	20240307	10492	13.52	20240805	12960	-8.10	20240307	10510	13.32	20240805	0.01	N	088980	0	28074 억		49871934	N	N	136	N	00	N
14	20240829	120722	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11910	30	2	0.25	2054475540	172859	58.32	11880	11910	11850	15440	8320	11880	11885.27	11.44	0	11614	11913	11896	11863	11846	11813	11905	11855	28074	3560	0	9500	10	1	435781355	51902	0.00	0.00	12	0.04	0.00	0.00	12938	20240307	-7.95	10492	20240805	13.52	12938	-7.95	20240307	10492	13.52	20240805	12960	-8.10	20240307	10510	13.32	20240805	0.01	N	088980	0	28074 억		49871934	N	N	136	N	00	N
15	20240829	110725	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11900	20	2	0.17	1687008100	141998	47.91	11880	11910	11850	15440	8320	11880	11880.51	11.44	0	15600	11913	11896	11863	11846	11813	11905	11855	28074	3560	0	9500	10	1	435781355	51858	0.00	0.00	12	0.03	0.00	0.00	12938	20240307	-8.02	10492	20240805	13.42	12938	-8.02	20240307	10492	13.42	20240805	12960	-8.18	20240307	10510	13.23	20240805	0.01	N	088980	0	28074 억		49871934	N	N	136	N	00	N
16	20240829	100720	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11880	0	3	0.00	976978210	82331	27.78	11880	11890	11850	15440	8320	11880	11866.47	11.44	0	17176	11913	11896	11863	11846	11813	11905	11855	28074	3560	0	9500	10	1	435781355	51771	0.00	0.00	12	0.02	0.00	0.00	12938	20240307	-8.18	10492	20240805	13.23	12938	-8.18	20240307	10492	13.23	20240805	12960	-8.33	20240307	10510	13.04	20240805	0.01	N	088980	0	28074 억		49871934	N	N	136	N	00	N
17	20240829	090722	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11880	0	3	0.00	113304980	9542	3.22	11880	11880	11860	15440	8320	11880	11874.34	11.44	0	1705	11913	11896	11863	11846	11813	11905	11855	28074	3560	0	9500	10	1	435781355	51771	0.00	0.00	12	0.00	0.00	0.00	12938	20240307	-8.18	10492	20240805	13.23	12938	-8.18	20240307	10492	13.23	20240805	12960	-8.33	20240307	10510	13.04	20240805	0.01	N	088980	0	28074 억		49871934	N	N	136	N	00	N
18	20240828	160701	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11880	20	2	0.17	3507356190	295634	56.52	11860	11880	11830	15410	8310	11860	11863.85	11.46	0	-44137	11940	11900	11830	11790	11720	11920	11810	28074	3550	0	9480	10	1	435781355	51771	0.00	0.00	12	0.07	0.00	0.00	12938	20240307	-8.18	10492	20240805	13.23	12938	-8.18	20240307	10492	13.23	20240805	12960	-8.33	20240307	10510	13.04	20240805	0.01	N	088980	0	28074 억		49923623	N	N	136	N	00	N
19	20240828	150705	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11860	0	3	0.00	3208762910	270486	51.71	11860	11880	11830	15410	8310	11860	11862.95	11.46	0	-47569	11940	11900	11830	11790	11720	11920	11810	28074	3550	0	9480	10	1	435781355	51684	0.00	0.00	12	0.06	0.00	0.00	12938	20240307	-8.33	10492	20240805	13.04	12938	-8.33	20240307	10492	13.04	20240805	12960	-8.49	20240307	10510	12.84	20240805	0.01	N	088980	0	28074 억		49923623	N	N	114	N	00	N
20	20240828	140707	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11860	0	3	0.00	2836857720	239148	45.72	11860	11880	11830	15410	8310	11860	11862.35	11.46	0	-40703	11940	11900	11830	11790	11720	11920	11810	28074	3550	0	9480	10	1	435781355	51684	0.00	0.00	12	0.05	0.00	0.00	12938	20240307	-8.33	10492	20240805	13.04	12938	-8.33	20240307	10492	13.04	20240805	12960	-8.49	20240307	10510	12.84	20240805	0.01	N	088980	0	28074 억		49923623	N	N	114	N	00	N
21	20240828	130704	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11880	20	2	0.17	2319278110	195545	37.38	11860	11880	11830	15410	8310	11860	11860.59	11.46	0	-28848	11940	11900	11830	11790	11720	11920	11810	28074	3550	0	9480	10	1	435781355	51771	0.00	0.00	12	0.04	0.00	0.00	12938	20240307	-8.18	10492	20240805	13.23	12938	-8.18	20240307	10492	13.23	20240805	12960	-8.33	20240307	10510	13.04	20240805	0.01	N	088980	0	28074 억		49923623	N	N	114	N	00	N
22	20240828	120703	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11870	10	2	0.08	2061973100	173874	33.24	11860	11880	11830	15410	8310	11860	11859.01	11.46	0	-26058	11940	11900	11830	11790	11720	11920	11810	28074	3550	0	9480	10	1	435781355	51727	0.00	0.00	12	0.04	0.00	0.00	12938	20240307	-8.25	10492	20240805	13.13	12938	-8.25	20240307	10492	13.13	20240805	12960	-8.41	20240307	10510	12.94	20240805	0.01	N	088980	0	28074 억		49923623	N	N	114	N	00	N
23	20240828	110703	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11870	10	2	0.08	1589362830	134050	25.63	11860	11880	11830	15410	8310	11860	11856.49	11.46	0	-25470	11940	11900	11830	11790	11720	11920	11810	28074	3550	0	9480	10	1	435781355	51727	0.00	0.00	12	0.03	0.00	0.00	12938	20240307	-8.25	10492	20240805	13.13	12938	-8.25	20240307	10492	13.13	20240805	12960	-8.41	20240307	10510	12.94	20240805	0.01	N	088980	0	28074 억		49923623	N	N	114	N	00	N
24	20240828	100729	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11850	-10	5	-0.08	1133744210	95639	18.28	11860	11880	11830	15410	8310	11860	11854.41	11.46	0	-22338	11940	11900	11830	11790	11720	11920	11810	28074	3550	0	9480	10	1	435781355	51640	0.00	0.00	12	0.02	0.00	0.00	12938	20240307	-8.41	10492	20240805	12.94	12938	-8.41	20240307	10492	12.94	20240805	12960	-8.56	20240307	10510	12.75	20240805	0.01	N	088980	0	28074 억		49923623	N	N	114	N	00	N
25	20240828	090714	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11870	10	2	0.08	146817070	12376	2.37	11860	11880	11850	15410	8310	11860	11863.05	11.46	0	666	11940	11900	11830	11790	11720	11920	11810	28074	3550	0	9480	10	1	435781355	51727	0.00	0.00	12	0.00	0.00	0.00	12938	20240307	-8.25	10492	20240805	13.13	12938	-8.25	20240307	10492	13.13	20240805	12960	-8.41	20240307	10510	12.94	20240805	0.01	N	088980	0	28074 억		49923623	N	N	114	N	00	N
26	20240827	160659	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11860	60	2	0.51	6178583290	522247	34.41	11790	11870	11760	15340	8260	11800	11830.75	11.42	0	114743	11985	11892	11846	11753	11707	11869	11730	28074	3540	0	9440	10	1	435781355	51684	0.00	0.00	12	0.12	0.00	0.00	12938	20240307	-8.33	10492	20240805	13.04	12938	-8.33	20240307	10492	13.04	20240805	12960	-8.49	20240307	10510	12.84	20240805	0.01	N	088980	0	28074 억		49767031	N	N	114	N	00	N
27	20240827	150704	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11860	60	2	0.51	5691931380	481228	31.70	11790	11860	11760	15340	8260	11800	11827.93	11.42	0	88377	11985	11892	11846	11753	11707	11869	11730	28074	3540	0	9440	10	1	435781355	51684	0.00	0.00	12	0.11	0.00	0.00	12938	20240307	-8.33	10492	20240805	13.04	12938	-8.33	20240307	10492	13.04	20240805	12960	-8.49	20240307	10510	12.84	20240805	0.01	N	088980	0	28074 억		49767031	N	N	552	N	00	N
28	20240827	140705	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11860	60	2	0.51	4906367440	414961	27.34	11790	11860	11760	15340	8260	11800	11823.69	11.42	0	73553	11985	11892	11846	11753	11707	11869	11730	28074	3540	0	9440	10	1	435781355	51684	0.00	0.00	12	0.10	0.00	0.00	12938	20240307	-8.33	10492	20240805	13.04	12938	-8.33	20240307	10492	13.04	20240805	12960	-8.49	20240307	10510	12.84	20240805	0.01	N	088980	0	28074 억		49767031	N	N	552	N	00	N
29	20240827	130708	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11850	50	2	0.42	4130852900	349502	23.03	11790	11850	11760	15340	8260	11800	11819.26	11.42	0	67969	11985	11892	11846	11753	11707	11869	11730	28074	3540	0	9440	10	1	435781355	51640	0.00	0.00	12	0.08	0.00	0.00	12938	20240307	-8.41	10492	20240805	12.94	12938	-8.41	20240307	10492	12.94	20240805	12960	-8.56	20240307	10510	12.75	20240805	0.01	N	088980	0	28074 억		49767031	N	N	552	N	00	N
30	20240827	120710	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11840	40	2	0.34	3714988130	314370	20.71	11790	11850	11760	15340	8260	11800	11817.25	11.42	0	55033	11985	11892	11846	11753	11707	11869	11730	28074	3540	0	9440	10	1	435781355	51597	0.00	0.00	12	0.07	0.00	0.00	12938	20240307	-8.49	10492	20240805	12.85	12938	-8.49	20240307	10492	12.85	20240805	12960	-8.64	20240307	10510	12.65	20240805	0.01	N	088980	0	28074 억		49767031	N	N	552	N	00	N
31	20240827	110706	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11840	40	2	0.34	2970529630	251494	16.57	11790	11850	11760	15340	8260	11800	11811.54	11.42	0	31509	11985	11892	11846	11753	11707	11869	11730	28074	3540	0	9440	10	1	435781355	51597	0.00	0.00	12	0.06	0.00	0.00	12938	20240307	-8.49	10492	20240805	12.85	12938	-8.49	20240307	10492	12.85	20240805	12960	-8.64	20240307	10510	12.65	20240805	0.01	N	088980	0	28074 억		49767031	N	N	552	N	00	N
32	20240827	100704	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11850	50	2	0.42	2271469740	192436	12.68	11790	11850	11760	15340	8260	11800	11803.77	11.42	0	21159	11985	11892	11846	11753	11707	11869	11730	28074	3540	0	9440	10	1	435781355	51640	0.00	0.00	12	0.04	0.00	0.00	12938	20240307	-8.41	10492	20240805	12.94	12938	-8.41	20240307	10492	12.94	20240805	12960	-8.56	20240307	10510	12.75	20240805	0.01	N	088980	0	28074 억		49767031	N	N	552	N	00	N
33	20240827	090703	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11780	-20	5	-0.17	1004135700	85253	5.62	11790	11790	11760	15340	8260	11800	11778.29	11.42	0	4005	11985	11892	11846	11753	11707	11869	11730	28074	3540	0	9440	10	1	435781355	51335	0.00	0.00	12	0.02	0.00	0.00	12938	20240307	-8.95	10492	20240805	12.28	12938	-8.95	20240307	10492	12.28	20240805	12960	-9.10	20240307	10510	12.08	20240805	0.01	N	088980	0	28074 억		49767031	N	N	552	N	00	N
34	20240826	160654	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11820	-120	5	-1.01	18024311360	1518870	351.67	11940	11960	11820	15520	8360	11940	11866.92	11.45	0	-434283	11980	11960	11930	11910	11880	11970	11920	28074	3580	0	9550	10	1	435781355	51509	0.00	0.00	12	0.35	0.00	0.00	12960	20240307	-8.80	10510	20240805	12.46	12960	-8.80	20240307	10510	12.46	20240805	12960	-8.80	20240307	10510	12.46	20240805	0.01	N	088980	0	28074 억		49889032	N	N	552	N	00	N
35	20240826	150659	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11830	-110	5	-0.92	14999982520	1263203	292.47	11940	11960	11820	15520	8360	11940	11874.56	11.45	0	-355235	11980	11960	11930	11910	11880	11970	11920	28074	3580	0	9550	10	1	435781355	51553	0.00	0.00	12	0.29	0.00	0.00	12960	20240307	-8.72	10510	20240805	12.56	12960	-8.72	20240307	10510	12.56	20240805	12960	-8.72	20240307	10510	12.56	20240805	0.01	N	088980	0	28074 억		49889032	N	N	270	N	00	N
36	20240826	140703	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11860	-80	5	-0.67	10788389050	907304	210.07	11940	11960	11850	15520	8360	11940	11890.60	11.45	0	-247005	11980	11960	11930	11910	11880	11970	11920	28074	3580	0	9550	10	1	435781355	51684	0.00	0.00	12	0.21	0.00	0.00	12960	20240307	-8.49	10510	20240805	12.84	12960	-8.49	20240307	10510	12.84	20240805	12960	-8.49	20240307	10510	12.84	20240805	0.01	N	088980	0	28074 억		49889032	N	N	270	N	00	N
37	20240826	130705	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11890	-50	5	-0.42	7468885600	627618	145.31	11940	11960	11880	15520	8360	11940	11900.37	11.45	0	-129762	11980	11960	11930	11910	11880	11970	11920	28074	3580	0	9550	10	1	435781355	51814	0.00	0.00	12	0.14	0.00	0.00	12960	20240307	-8.26	10510	20240805	13.13	12960	-8.26	20240307	10510	13.13	20240805	12960	-8.26	20240307	10510	13.13	20240805	0.01	N	088980	0	28074 억		49889032	N	N	270	N	00	N
38	20240826	120700	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11890	-50	5	-0.42	6360506080	534355	123.72	11940	11960	11880	15520	8360	11940	11903.15	11.45	0	-108397	11980	11960	11930	11910	11880	11970	11920	28074	3580	0	9550	10	1	435781355	51814	0.00	0.00	12	0.12	0.00	0.00	12960	20240307	-8.26	10510	20240805	13.13	12960	-8.26	20240307	10510	13.13	20240805	12960	-8.26	20240307	10510	13.13	20240805	0.01	N	088980	0	28074 억		49889032	N	N	270	N	00	N
39	20240826	110701	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11880	-60	5	-0.50	4651220550	390542	90.42	11940	11960	11880	15520	8360	11940	11909.66	11.45	0	-66988	11980	11960	11930	11910	11880	11970	11920	28074	3580	0	9550	10	1	435781355	51771	0.00	0.00	12	0.09	0.00	0.00	12960	20240307	-8.33	10510	20240805	13.04	12960	-8.33	20240307	10510	13.04	20240805	12960	-8.33	20240307	10510	13.04	20240805	0.01	N	088980	0	28074 억		49889032	N	N	270	N	00	N
40	20240826	100703	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11900	-40	5	-0.34	2808796410	235600	54.55	11940	11960	11900	15520	8360	11940	11921.89	11.45	0	-36836	11980	11960	11930	11910	11880	11970	11920	28074	3580	0	9550	10	1	435781355	51858	0.00	0.00	12	0.05	0.00	0.00	12960	20240307	-8.18	10510	20240805	13.23	12960	-8.18	20240307	10510	13.23	20240805	12960	-8.18	20240307	10510	13.23	20240805	0.01	N	088980	0	28074 억		49889032	N	N	270	N	00	N
41	20240826	090700	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11940	0	3	0.00	408785770	34223	7.92	11940	11960	11930	15520	8360	11940	11944.77	11.45	0	-7175	11980	11960	11930	11910	11880	11970	11920	28074	3580	0	9550	10	1	435781355	52032	0.00	0.00	12	0.01	0.00	0.00	12960	20240307	-7.87	10510	20240805	13.61	12960	-7.87	20240307	10510	13.61	20240805	12960	-7.87	20240307	10510	13.61	20240805	0.01	N	088980	0	28074 억		49889032	N	N	270	N	00	N
42	20240823	160657	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11940	10	2	0.08	5125737910	429391	92.83	11930	11950	11900	15500	8360	11930	11937.23	11.46	0	-43017	11956	11942	11916	11902	11876	11950	11910	28074	3570	0	9540	10	1	435781355	52032	0.00	0.00	12	0.10	0.00	0.00	12960	20240307	-7.87	10510	20240805	13.61	12960	-7.87	20240307	10510	13.61	20240805	12960	-7.87	20240307	10510	13.61	20240805	0.01	N	088980	0	28074 억		49935403	N	N	270	N	00	N
43	20240823	150702	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11940	10	2	0.08	4772539000	399807	86.43	11930	11950	11900	15500	8360	11930	11937.11	11.46	0	-36292	11956	11942	11916	11902	11876	11950	11910	28074	3570	0	9540	10	1	435781355	52032	0.00	0.00	12	0.09	0.00	0.00	12960	20240307	-7.87	10510	20240805	13.61	12960	-7.87	20240307	10510	13.61	20240805	12960	-7.87	20240307	10510	13.61	20240805	0.01	N	088980	0	28074 억		49935403	N	N	92	N	00	N
44	20240823	140700	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11950	20	2	0.17	3914490980	327954	70.90	11930	11950	11900	15500	8360	11930	11936.10	11.46	0	-29125	11956	11942	11916	11902	11876	11950	11910	28074	3570	0	9540	10	1	435781355	52076	0.00	0.00	12	0.08	0.00	0.00	12960	20240307	-7.79	10510	20240805	13.70	12960	-7.79	20240307	10510	13.70	20240805	12960	-7.79	20240307	10510	13.70	20240805	0.01	N	088980	0	28074 억		49935403	N	N	92	N	00	N
45	20240823	130701	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11940	10	2	0.08	3182344640	266620	57.64	11930	11950	11900	15500	8360	11930	11935.88	11.46	0	-22209	11956	11942	11916	11902	11876	11950	11910	28074	3570	0	9540	10	1	435781355	52032	0.00	0.00	12	0.06	0.00	0.00	12960	20240307	-7.87	10510	20240805	13.61	12960	-7.87	20240307	10510	13.61	20240805	12960	-7.87	20240307	10510	13.61	20240805	0.01	N	088980	0	28074 억		49935403	N	N	92	N	00	N
46	20240823	120659	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11940	10	2	0.08	2612440540	218906	47.32	11930	11950	11900	15500	8360	11930	11934.07	11.46	0	-16737	11956	11942	11916	11902	11876	11950	11910	28074	3570	0	9540	10	1	435781355	52032	0.00	0.00	12	0.05	0.00	0.00	12960	20240307	-7.87	10510	20240805	13.61	12960	-7.87	20240307	10510	13.61	20240805	12960	-7.87	20240307	10510	13.61	20240805	0.01	N	088980	0	28074 억		49935403	N	N	92	N	00	N
47	20240823	110659	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11940	10	2	0.08	2097260800	175776	38.00	11930	11940	11900	15500	8360	11930	11931.44	11.46	0	-9706	11956	11942	11916	11902	11876	11950	11910	28074	3570	0	9540	10	1	435781355	52032	0.00	0.00	12	0.04	0.00	0.00	12960	20240307	-7.87	10510	20240805	13.61	12960	-7.87	20240307	10510	13.61	20240805	12960	-7.87	20240307	10510	13.61	20240805	0.01	N	088980	0	28074 억		49935403	N	N	92	N	00	N
48	20240823	100700	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11930	0	3	0.00	1119273170	93838	20.29	11930	11940	11900	15500	8360	11930	11927.72	11.46	0	-11455	11956	11942	11916	11902	11876	11950	11910	28074	3570	0	9540	10	1	435781355	51989	0.00	0.00	12	0.02	0.00	0.00	12960	20240307	-7.95	10510	20240805	13.51	12960	-7.95	20240307	10510	13.51	20240805	12960	-7.95	20240307	10510	13.51	20240805	0.01	N	088980	0	28074 억		49935403	N	N	92	N	00	N
49	20240823	090701	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11930	0	3	0.00	157344900	13196	2.85	11930	11940	11900	15500	8360	11930	11923.68	11.46	0	-4880	11956	11942	11916	11902	11876	11950	11910	28074	3570	0	9540	10	1	435781355	51989	0.00	0.00	12	0.00	0.00	0.00	12960	20240307	-7.95	10510	20240805	13.51	12960	-7.95	20240307	10510	13.51	20240805	12960	-7.95	20240307	10510	13.51	20240805	0.01	N	088980	0	28074 억		49935403	N	N	92	N	00	N
50	20240822	160656	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11930	30	2	0.25	5483171000	460280	88.56	11900	11930	11890	15470	8330	11900	11912.68	11.55	0	25526	11953	11926	11893	11866	11833	11940	11880	28074	3570	0	9520	10	1	435781355	51989	0.00	0.00	12	0.11	0.00	0.00	12960	20240307	-7.95	10510	20240805	13.51	12960	-7.95	20240307	10510	13.51	20240805	12960	-7.95	20240307	10510	13.51	20240805	0.01	N	088980	0	28074 억		50315021	N	N	92	N	00	N
51	20240822	150701	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11920	20	2	0.17	4778984590	401178	77.19	11900	11930	11890	15470	8330	11900	11912.38	11.55	0	16905	11953	11926	11893	11866	11833	11940	11880	28074	3570	0	9520	10	1	435781355	51945	0.00	0.00	12	0.09	0.00	0.00	12960	20240307	-8.02	10510	20240805	13.42	12960	-8.02	20240307	10510	13.42	20240805	12960	-8.02	20240307	10510	13.42	20240805	0.01	N	088980	0	28074 억		50315021	N	N	183	N	00	N
52	20240822	140702	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11910	10	2	0.08	3916746750	328828	63.27	11900	11930	11890	15470	8330	11900	11911.23	11.55	0	604	11953	11926	11893	11866	11833	11940	11880	28074	3570	0	9520	10	1	435781355	51902	0.00	0.00	12	0.08	0.00	0.00	12960	20240307	-8.10	10510	20240805	13.32	12960	-8.10	20240307	10510	13.32	20240805	12960	-8.10	20240307	10510	13.32	20240805	0.01	N	088980	0	28074 억		50315021	N	N	183	N	00	N
53	20240822	130703	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11910	10	2	0.08	3254237120	273217	52.57	11900	11930	11890	15470	8330	11900	11910.81	11.55	0	-1781	11953	11926	11893	11866	11833	11940	11880	28074	3570	0	9520	10	1	435781355	51902	0.00	0.00	12	0.06	0.00	0.00	12960	20240307	-8.10	10510	20240805	13.32	12960	-8.10	20240307	10510	13.32	20240805	12960	-8.10	20240307	10510	13.32	20240805	0.01	N	088980	0	28074 억		50315021	N	N	183	N	00	N
54	20240822	120704	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11910	10	2	0.08	2449644030	205670	39.57	11900	11930	11890	15470	8330	11900	11910.56	11.55	0	11789	11953	11926	11893	11866	11833	11940	11880	28074	3570	0	9520	10	1	435781355	51902	0.00	0.00	12	0.05	0.00	0.00	12960	20240307	-8.10	10510	20240805	13.32	12960	-8.10	20240307	10510	13.32	20240805	12960	-8.10	20240307	10510	13.32	20240805	0.01	N	088980	0	28074 억		50315021	N	N	183	N	00	N
55	20240822	110658	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11920	20	2	0.17	1815535660	152461	29.34	11900	11920	11890	15470	8330	11900	11908.20	11.55	0	-3800	11953	11926	11893	11866	11833	11940	11880	28074	3570	0	9520	10	1	435781355	51945	0.00	0.00	12	0.03	0.00	0.00	12960	20240307	-8.02	10510	20240805	13.42	12960	-8.02	20240307	10510	13.42	20240805	12960	-8.02	20240307	10510	13.42	20240805	0.01	N	088980	0	28074 억		50315021	N	N	183	N	00	N
56	20240822	100657	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11910	10	2	0.08	1138906250	95672	18.41	11900	11920	11890	15470	8330	11900	11904.28	11.55	0	-5695	11953	11926	11893	11866	11833	11940	11880	28074	3570	0	9520	10	1	435781355	51902	0.00	0.00	12	0.02	0.00	0.00	12960	20240307	-8.10	10510	20240805	13.32	12960	-8.10	20240307	10510	13.32	20240805	12960	-8.10	20240307	10510	13.32	20240805	0.01	N	088980	0	28074 억		50315021	N	N	183	N	00	N
57	20240822	090700	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11890	-10	5	-0.08	113796420	9565	1.84	11900	11900	11890	15470	8330	11900	11897.17	11.55	0	-1526	11953	11926	11893	11866	11833	11940	11880	28074	3570	0	9520	10	1	435781355	51814	0.00	0.00	12	0.00	0.00	0.00	12960	20240307	-8.26	10510	20240805	13.13	12960	-8.26	20240307	10510	13.13	20240805	12960	-8.26	20240307	10510	13.13	20240805	0.01	N	088980	0	28074 억		50315021	N	N	183	N	00	N
58	20240821	160653	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11900	10	2	0.08	6160747350	518090	46.05	11880	11920	11860	15450	8330	11890	11891.26	11.53	0	51598	12010	11950	11880	11820	11750	11915	11785	28074	3560	0	9510	10	1	435781355	51858	0.00	0.00	12	0.12	0.00	0.00	12960	20240307	-8.18	10510	20240805	13.23	12960	-8.18	20240307	10510	13.23	20240805	12960	-8.18	20240307	10510	13.23	20240805	0.01	N	088980	0	28074 억		50264998	N	N	183	N	00	N
59	20240821	150703	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11900	10	2	0.08	5694154900	478888	42.57	11880	11920	11860	15450	8330	11890	11890.37	11.53	0	52442	12010	11950	11880	11820	11750	11915	11785	28074	3560	0	9510	10	1	435781355	51858	0.00	0.00	12	0.11	0.00	0.00	12960	20240307	-8.18	10510	20240805	13.23	12960	-8.18	20240307	10510	13.23	20240805	12960	-8.18	20240307	10510	13.23	20240805	0.01	N	088980	0	28074 억		50264998	N	N	27067	N	00	N
60	20240821	140657	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11910	20	2	0.17	4392150790	369400	32.83	11880	11920	11860	15450	8330	11890	11889.96	11.53	0	45576	12010	11950	11880	11820	11750	11915	11785	28074	3560	0	9510	10	1	435781355	51902	0.00	0.00	12	0.08	0.00	0.00	12960	20240307	-8.10	10510	20240805	13.32	12960	-8.10	20240307	10510	13.32	20240805	12960	-8.10	20240307	10510	13.32	20240805	0.01	N	088980	0	28074 억		50264998	N	N	27067	N	00	N
61	20240821	130705	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11910	20	2	0.17	3557203680	299258	26.60	11880	11920	11860	15450	8330	11890	11886.75	11.53	0	48933	12010	11950	11880	11820	11750	11915	11785	28074	3560	0	9510	10	1	435781355	51902	0.00	0.00	12	0.07	0.00	0.00	12960	20240307	-8.10	10510	20240805	13.32	12960	-8.10	20240307	10510	13.32	20240805	12960	-8.10	20240307	10510	13.32	20240805	0.01	N	088980	0	28074 억		50264998	N	N	27067	N	00	N
62	20240821	120704	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11910	20	2	0.17	3003039540	252719	22.46	11880	11910	11860	15450	8330	11890	11882.92	11.53	0	47555	12010	11950	11880	11820	11750	11915	11785	28074	3560	0	9510	10	1	435781355	51902	0.00	0.00	12	0.06	0.00	0.00	12960	20240307	-8.10	10510	20240805	13.32	12960	-8.10	20240307	10510	13.32	20240805	12960	-8.10	20240307	10510	13.32	20240805	0.01	N	088980	0	28074 억		50264998	N	N	27067	N	00	N
63	20240821	110659	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11910	20	2	0.17	2259872790	190272	16.91	11880	11910	11860	15450	8330	11890	11877.06	11.53	0	36688	12010	11950	11880	11820	11750	11915	11785	28074	3560	0	9510	10	1	435781355	51902	0.00	0.00	12	0.04	0.00	0.00	12960	20240307	-8.10	10510	20240805	13.32	12960	-8.10	20240307	10510	13.32	20240805	12960	-8.10	20240307	10510	13.32	20240805	0.01	N	088980	0	28074 억		50264998	N	N	27067	N	00	N
64	20240821	100704	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11880	-10	5	-0.08	1335626850	112469	10.00	11880	11880	11860	15450	8330	11890	11875.51	11.53	0	12664	12010	11950	11880	11820	11750	11915	11785	28074	3560	0	9510	10	1	435781355	51771	0.00	0.00	12	0.03	0.00	0.00	12960	20240307	-8.33	10510	20240805	13.04	12960	-8.33	20240307	10510	13.04	20240805	12960	-8.33	20240307	10510	13.04	20240805	0.01	N	088980	0	28074 억		50264998	N	N	27067	N	00	N
65	20240821	090658	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11860	-30	5	-0.25	83475390	7029	0.62	11880	11880	11860	15450	8330	11890	11875.86	11.53	0	-1920	12010	11950	11880	11820	11750	11915	11785	28074	3560	0	9510	10	1	435781355	51684	0.00	0.00	12	0.00	0.00	0.00	12960	20240307	-8.49	10510	20240805	12.84	12960	-8.49	20240307	10510	12.84	20240805	12960	-8.49	20240307	10510	12.84	20240805	0.01	N	088980	0	28074 억		50264998	N	N	27067	N	00	N
66	20240820	160649	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11890	-50	5	-0.42	13345841930	1124605	231.45	11940	11940	11810	15520	8360	11940	11867.13	11.59	0	-223902	12000	11970	11930	11900	11860	11985	11915	28074	3580	0	9550	10	1	435781355	51814	0.00	0.00	12	0.26	0.00	0.00	12960	20240307	-8.26	10510	20240805	13.13	12960	-8.26	20240307	10510	13.13	20240805	12960	-8.26	20240307	10510	13.13	20240805	0.01	N	088980	0	28074 억		50503987	N	N	27067	N	00	N
67	20240820	150658	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11880	-60	5	-0.50	12898474290	1086960	223.70	11940	11940	11810	15520	8360	11940	11866.56	11.59	0	-216701	12000	11970	11930	11900	11860	11985	11915	28074	3580	0	9550	10	1	435781355	51771	0.00	0.00	12	0.25	0.00	0.00	12960	20240307	-8.33	10510	20240805	13.04	12960	-8.33	20240307	10510	13.04	20240805	12960	-8.33	20240307	10510	13.04	20240805	0.01	N	088980	0	28074 억		50503987	N	N	331	N	00	N
68	20240820	140656	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11870	-70	5	-0.59	11237523520	946983	194.89	11940	11940	11810	15520	8360	11940	11866.66	11.59	0	-224048	12000	11970	11930	11900	11860	11985	11915	28074	3580	0	9550	10	1	435781355	51727	0.00	0.00	12	0.22	0.00	0.00	12960	20240307	-8.41	10510	20240805	12.94	12960	-8.41	20240307	10510	12.94	20240805	12960	-8.41	20240307	10510	12.94	20240805	0.01	N	088980	0	28074 억		50503987	N	N	331	N	00	N
69	20240820	130657	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11830	-110	5	-0.92	9825828150	827964	170.40	11940	11940	11810	15520	8360	11940	11867.46	11.59	0	-215536	12000	11970	11930	11900	11860	11985	11915	28074	3580	0	9550	10	1	435781355	51553	0.00	0.00	12	0.19	0.00	0.00	12960	20240307	-8.72	10510	20240805	12.56	12960	-8.72	20240307	10510	12.56	20240805	12960	-8.72	20240307	10510	12.56	20240805	0.01	N	088980	0	28074 억		50503987	N	N	331	N	00	N
70	20240820	120657	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11860	-80	5	-0.67	6357783140	535072	110.12	11940	11940	11860	15520	8360	11940	11882.11	11.59	0	-120798	12000	11970	11930	11900	11860	11985	11915	28074	3580	0	9550	10	1	435781355	51684	0.00	0.00	12	0.12	0.00	0.00	12960	20240307	-8.49	10510	20240805	12.84	12960	-8.49	20240307	10510	12.84	20240805	12960	-8.49	20240307	10510	12.84	20240805	0.01	N	088980	0	28074 억		50503987	N	N	331	N	00	N
71	20240820	110653	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11880	-60	5	-0.50	4952083580	416625	85.74	11940	11940	11860	15520	8360	11940	11886.19	11.59	0	-101159	12000	11970	11930	11900	11860	11985	11915	28074	3580	0	9550	10	1	435781355	51771	0.00	0.00	12	0.10	0.00	0.00	12960	20240307	-8.33	10510	20240805	13.04	12960	-8.33	20240307	10510	13.04	20240805	12960	-8.33	20240307	10510	13.04	20240805	0.01	N	088980	0	28074 억		50503987	N	N	331	N	00	N
72	20240820	100651	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11880	-60	5	-0.50	2778763420	233616	48.08	11940	11940	11870	15520	8360	11940	11894.58	11.59	0	-65153	12000	11970	11930	11900	11860	11985	11915	28074	3580	0	9550	10	1	435781355	51771	0.00	0.00	12	0.05	0.00	0.00	12960	20240307	-8.33	10510	20240805	13.04	12960	-8.33	20240307	10510	13.04	20240805	12960	-8.33	20240307	10510	13.04	20240805	0.01	N	088980	0	28074 억		50503987	N	N	331	N	00	N
73	20240820	090654	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11930	-10	5	-0.08	210246280	17628	3.63	11940	11940	11910	15520	8360	11940	11926.84	11.59	0	-7875	12000	11970	11930	11900	11860	11985	11915	28074	3580	0	9550	10	1	435781355	51989	0.00	0.00	12	0.00	0.00	0.00	12960	20240307	-7.95	10510	20240805	13.51	12960	-7.95	20240307	10510	13.51	20240805	12960	-7.95	20240307	10510	13.51	20240805	0.01	N	088980	0	28074 억		50503987	N	N	331	N	00	N
74	20240819	160645	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11940	30	2	0.25	5778487010	484222	63.89	11910	11960	11890	15480	8340	11910	11933.56	11.58	0	46773	12010	11960	11910	11860	11810	11935	11835	28074	3570	0	9520	10	1	435781355	52032	0.00	0.00	12	0.11	0.00	0.00	12960	20240307	-7.87	10510	20240805	13.61	12960	-7.87	20240307	10510	13.61	20240805	12960	-7.87	20240307	10510	13.61	20240805	0.01	N	088980	0	28074 억		50451583	N	N	331	N	00	N
75	20240819	150650	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11950	40	2	0.34	5542949720	464499	61.28	11910	11960	11890	15480	8340	11910	11933.19	11.58	0	40853	12010	11960	11910	11860	11810	11935	11835	28074	3570	0	9520	10	1	435781355	52076	0.00	0.00	12	0.11	0.00	0.00	12960	20240307	-7.79	10510	20240805	13.70	12960	-7.79	20240307	10510	13.70	20240805	12960	-7.79	20240307	10510	13.70	20240805	0.01	N	088980	0	28074 억		50451583	N	N	201	N	00	N
76	20240819	140651	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11940	30	2	0.25	4841389320	405760	53.53	11910	11960	11890	15480	8340	11910	11931.67	11.58	0	35072	12010	11960	11910	11860	11810	11935	11835	28074	3570	0	9520	10	1	435781355	52032	0.00	0.00	12	0.09	0.00	0.00	12960	20240307	-7.87	10510	20240805	13.61	12960	-7.87	20240307	10510	13.61	20240805	12960	-7.87	20240307	10510	13.61	20240805	0.01	N	088980	0	28074 억		50451583	N	N	201	N	00	N
77	20240819	130648	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11930	20	2	0.17	4361271170	365513	48.22	11910	11960	11890	15480	8340	11910	11931.94	11.58	0	30063	12010	11960	11910	11860	11810	11935	11835	28074	3570	0	9520	10	1	435781355	51989	0.00	0.00	12	0.08	0.00	0.00	12960	20240307	-7.95	10510	20240805	13.51	12960	-7.95	20240307	10510	13.51	20240805	12960	-7.95	20240307	10510	13.51	20240805	0.01	N	088980	0	28074 억		50451583	N	N	201	N	00	N
78	20240819	120649	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11930	20	2	0.17	3610517350	302558	39.92	11910	11960	11890	15480	8340	11910	11933.33	11.58	0	33584	12010	11960	11910	11860	11810	11935	11835	28074	3570	0	9520	10	1	435781355	51989	0.00	0.00	12	0.07	0.00	0.00	12960	20240307	-7.95	10510	20240805	13.51	12960	-7.95	20240307	10510	13.51	20240805	12960	-7.95	20240307	10510	13.51	20240805	0.01	N	088980	0	28074 억		50451583	N	N	201	N	00	N
79	20240819	110650	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11940	30	2	0.25	2690396270	225502	29.75	11910	11960	11890	15480	8340	11910	11930.73	11.58	0	33559	12010	11960	11910	11860	11810	11935	11835	28074	3570	0	9520	10	1	435781355	52032	0.00	0.00	12	0.05	0.00	0.00	12960	20240307	-7.87	10510	20240805	13.61	12960	-7.87	20240307	10510	13.61	20240805	12960	-7.87	20240307	10510	13.61	20240805	0.01	N	088980	0	28074 억		50451583	N	N	201	N	00	N
80	20240819	100652	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11940	30	2	0.25	2010142660	168539	22.24	11910	11960	11890	15480	8340	11910	11926.90	11.58	0	27549	12010	11960	11910	11860	11810	11935	11835	28074	3570	0	9520	10	1	435781355	52032	0.00	0.00	12	0.04	0.00	0.00	12960	20240307	-7.87	10510	20240805	13.61	12960	-7.87	20240307	10510	13.61	20240805	12960	-7.87	20240307	10510	13.61	20240805	0.01	N	088980	0	28074 억		50451583	N	N	201	N	00	N
81	20240819	090651	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11910	0	3	0.00	402786200	33834	4.46	11910	11910	11890	15480	8340	11910	11904.73	11.58	0	5104	12010	11960	11910	11860	11810	11935	11835	28074	3570	0	9520	10	1	435781355	51902	0.00	0.00	12	0.01	0.00	0.00	12960	20240307	-8.10	10510	20240805	13.32	12960	-8.10	20240307	10510	13.32	20240805	12960	-8.10	20240307	10510	13.32	20240805	0.01	N	088980	0	28074 억		50451583	N	N	201	N	00	N
82	20240816	160644	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11910	-50	5	-0.42	9011935470	756962	93.75	11950	11960	11860	15540	8380	11960	11905.34	11.59	0	-65392	12073	12016	11923	11866	11773	12045	11895	28074	3580	0	9560	10	1	435781355	51902	0.00	0.00	12	0.17	0.00	0.00	12960	20240307	-8.10	10510	20240805	13.32	12960	-8.10	20240307	10510	13.32	20240805	12960	-8.10	20240307	10510	13.32	20240805	0.01	N	088980	0	28074 억		50511375	N	N	201	N	00	N
83	20240816	150646	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11920	-40	5	-0.33	8564858830	719443	89.10	11950	11960	11860	15540	8380	11960	11904.80	11.59	0	-50520	12073	12016	11923	11866	11773	12045	11895	28074	3580	0	9560	10	1	435781355	51945	0.00	0.00	12	0.17	0.00	0.00	12960	20240307	-8.02	10510	20240805	13.42	12960	-8.02	20240307	10510	13.42	20240805	12960	-8.02	20240307	10510	13.42	20240805	0.01	N	088980	0	28074 억		50511375	N	N	26	N	00	N
84	20240816	140649	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11910	-50	5	-0.42	7502229960	630240	78.05	11950	11960	11860	15540	8380	11960	11903.71	11.59	0	-37791	12073	12016	11923	11866	11773	12045	11895	28074	3580	0	9560	10	1	435781355	51902	0.00	0.00	12	0.14	0.00	0.00	12960	20240307	-8.10	10510	20240805	13.32	12960	-8.10	20240307	10510	13.32	20240805	12960	-8.10	20240307	10510	13.32	20240805	0.01	N	088980	0	28074 억		50511375	N	N	26	N	00	N
85	20240816	130651	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11920	-40	5	-0.33	6283113350	527814	65.37	11950	11960	11860	15540	8380	11960	11903.97	11.59	0	-31850	12073	12016	11923	11866	11773	12045	11895	28074	3580	0	9560	10	1	435781355	51945	0.00	0.00	12	0.12	0.00	0.00	12960	20240307	-8.02	10510	20240805	13.42	12960	-8.02	20240307	10510	13.42	20240805	12960	-8.02	20240307	10510	13.42	20240805	0.01	N	088980	0	28074 억		50511375	N	N	26	N	00	N
86	20240816	120647	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11920	-40	5	-0.33	5641292190	473933	58.69	11950	11960	11860	15540	8380	11960	11903.07	11.59	0	-20919	12073	12016	11923	11866	11773	12045	11895	28074	3580	0	9560	10	1	435781355	51945	0.00	0.00	12	0.11	0.00	0.00	12960	20240307	-8.02	10510	20240805	13.42	12960	-8.02	20240307	10510	13.42	20240805	12960	-8.02	20240307	10510	13.42	20240805	0.01	N	088980	0	28074 억		50511375	N	N	26	N	00	N
87	20240816	110649	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11920	-40	5	-0.33	4808868770	404075	50.04	11950	11960	11860	15540	8380	11960	11900.85	11.59	0	-23016	12073	12016	11923	11866	11773	12045	11895	28074	3580	0	9560	10	1	435781355	51945	0.00	0.00	12	0.09	0.00	0.00	12960	20240307	-8.02	10510	20240805	13.42	12960	-8.02	20240307	10510	13.42	20240805	12960	-8.02	20240307	10510	13.42	20240805	0.01	N	088980	0	28074 억		50511375	N	N	26	N	00	N
88	20240816	100646	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11900	-60	5	-0.50	4203662630	353250	43.75	11950	11960	11860	15540	8380	11960	11899.87	11.59	0	-29059	12073	12016	11923	11866	11773	12045	11895	28074	3580	0	9560	10	1	435781355	51858	0.00	0.00	12	0.08	0.00	0.00	12960	20240307	-8.18	10510	20240805	13.23	12960	-8.18	20240307	10510	13.23	20240805	12960	-8.18	20240307	10510	13.23	20240805	0.01	N	088980	0	28074 억		50511375	N	N	26	N	00	N
89	20240816	090648	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11930	-30	5	-0.25	641887300	53753	6.66	11950	11960	11920	15540	8380	11960	11941.22	11.59	0	975	12073	12016	11923	11866	11773	12045	11895	28074	3580	0	9560	10	1	435781355	51989	0.00	0.00	12	0.01	0.00	0.00	12960	20240307	-7.95	10510	20240805	13.51	12960	-7.95	20240307	10510	13.51	20240805	12960	-7.95	20240307	10510	13.51	20240805	0.01	N	088980	0	28074 억		50511375	N	N	26	N	00	N
90	20240814	160646	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11960	20	2	0.17	9624970900	807099	43.76	11940	11980	11830	15520	8360	11940	11925.38	11.59	0	18248	12140	12040	11870	11770	11600	12090	11820	28074	3580	0	9550	10	1	435781355	52119	0.00	0.00	12	0.19	0.00	0.00	12960	20240307	-7.72	10510	20240805	13.80	12960	-7.72	20240307	10510	13.80	20240805	12960	-7.72	20240307	10510	13.80	20240805	0.01	N	088980	0	28074 억		50487343	N	N	26	N	00	N
91	20240814	150649	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11950	10	2	0.08	9227175070	773841	41.96	11940	11980	11830	15520	8360	11940	11923.86	11.59	0	15720	12140	12040	11870	11770	11600	12090	11820	28074	3580	0	9550	10	1	435781355	52076	0.00	0.00	12	0.18	0.00	0.00	12960	20240307	-7.79	10510	20240805	13.70	12960	-7.79	20240307	10510	13.70	20240805	12960	-7.79	20240307	10510	13.70	20240805	0.01	N	088980	0	28074 억		50487343	N	N	13	N	00	N
92	20240814	140653	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11960	20	2	0.17	7979945200	669516	36.30	11940	11980	11830	15520	8360	11940	11918.98	11.59	0	17020	12140	12040	11870	11770	11600	12090	11820	28074	3580	0	9550	10	1	435781355	52119	0.00	0.00	12	0.15	0.00	0.00	12960	20240307	-7.72	10510	20240805	13.80	12960	-7.72	20240307	10510	13.80	20240805	12960	-7.72	20240307	10510	13.80	20240805	0.01	N	088980	0	28074 억		50487343	N	N	13	N	00	N
93	20240814	130650	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11970	30	2	0.25	6923340760	581162	31.51	11940	11980	11830	15520	8360	11940	11912.93	11.59	0	18352	12140	12040	11870	11770	11600	12090	11820	28074	3580	0	9550	10	1	435781355	52163	0.00	0.00	12	0.13	0.00	0.00	12960	20240307	-7.64	10510	20240805	13.89	12960	-7.64	20240307	10510	13.89	20240805	12960	-7.64	20240307	10510	13.89	20240805	0.01	N	088980	0	28074 억		50487343	N	N	13	N	00	N
94	20240814	120646	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11970	30	2	0.25	6002203440	504175	27.34	11940	11970	11830	15520	8360	11940	11905.00	11.59	0	14834	12140	12040	11870	11770	11600	12090	11820	28074	3580	0	9550	10	1	435781355	52163	0.00	0.00	12	0.12	0.00	0.00	12960	20240307	-7.64	10510	20240805	13.89	12960	-7.64	20240307	10510	13.89	20240805	12960	-7.64	20240307	10510	13.89	20240805	0.01	N	088980	0	28074 억		50487343	N	N	13	N	00	N
95	20240814	110643	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11940	0	3	0.00	4943057320	415571	22.53	11940	11940	11830	15520	8360	11940	11894.62	11.59	0	8874	12140	12040	11870	11770	11600	12090	11820	28074	3580	0	9550	10	1	435781355	52032	0.00	0.00	12	0.10	0.00	0.00	12960	20240307	-7.87	10510	20240805	13.61	12960	-7.87	20240307	10510	13.61	20240805	12960	-7.87	20240307	10510	13.61	20240805	0.01	N	088980	0	28074 억		50487343	N	N	13	N	00	N
96	20240814	100643	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11930	-10	5	-0.08	3794482820	319307	17.31	11940	11940	11830	15520	8360	11940	11883.49	11.59	0	1695	12140	12040	11870	11770	11600	12090	11820	28074	3580	0	9550	10	1	435781355	51989	0.00	0.00	12	0.07	0.00	0.00	12960	20240307	-7.95	10510	20240805	13.51	12960	-7.95	20240307	10510	13.51	20240805	12960	-7.95	20240307	10510	13.51	20240805	0.01	N	088980	0	28074 억		50487343	N	N	13	N	00	N
97	20240814	090715	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11850	-90	5	-0.75	1104396790	92943	5.04	11940	11940	11850	15520	8360	11940	11882.52	11.59	0	-7640	12140	12040	11870	11770	11600	12090	11820	28074	3580	0	9550	10	1	435781355	51640	0.00	0.00	12	0.02	0.00	0.00	12960	20240307	-8.56	10510	20240805	12.75	12960	-8.56	20240307	10510	12.75	20240805	12960	-8.56	20240307	10510	12.75	20240805	0.01	N	088980	0	28074 억		50487343	N	N	13	N	00	N
98	20240813	160635	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11940	-260	5	-2.13	21872386570	1840610	284.30	11700	11970	11700	15860	8540	12200	11883.22	11.59	0	-100902	12346	12272	12136	12062	11926	12310	12100	28074	3660	0	9760	10	1	435781355	52032	0.00	0.00	12	0.42	0.00	0.00	12960	20240307	-7.87	10510	20240805	13.61	12960	-7.87	20240307	10510	13.61	20240805	12960	-7.87	20240307	10510	13.61	20240805	0.01	N	088980	0	28074 억		50527551	N	N	13	N	00	N
99	20240813	150641	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11940	-260	5	-2.13	21300410180	1792706	276.90	11700	11970	11700	15860	8540	12200	11881.71	11.59	0	-87313	12346	12272	12136	12062	11926	12310	12100	28074	3660	0	9760	10	1	435781355	52032	0.00	0.00	12	0.41	0.00	0.00	12960	20240307	-7.87	10510	20240805	13.61	12960	-7.87	20240307	10510	13.61	20240805	12960	-7.87	20240307	10510	13.61	20240805	0.01	N	088980	0	28074 억		50527551	N	N	847	N	00	N
100	20240813	140643	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11910	-290	5	-2.38	19519379370	1643581	253.87	11700	11930	11700	15860	8540	12200	11876.13	11.59	0	-53889	12346	12272	12136	12062	11926	12310	12100	28074	3660	0	9760	10	1	435781355	51902	0.00	0.00	12	0.38	0.00	0.00	12960	20240307	-8.10	10510	20240805	13.32	12960	-8.10	20240307	10510	13.32	20240805	12960	-8.10	20240307	10510	13.32	20240805	0.01	N	088980	0	28074 억		50527551	N	N	847	N	00	N
101	20240813	130642	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11920	-280	5	-2.30	17471907230	1471705	227.32	11700	11930	11700	15860	8540	12200	11871.88	11.59	0	-31561	12346	12272	12136	12062	11926	12310	12100	28074	3660	0	9760	10	1	435781355	51945	0.00	0.00	12	0.34	0.00	0.00	12960	20240307	-8.02	10510	20240805	13.42	12960	-8.02	20240307	10510	13.42	20240805	12960	-8.02	20240307	10510	13.42	20240805	0.01	N	088980	0	28074 억		50527551	N	N	847	N	00	N
102	20240813	120637	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11900	-300	5	-2.46	16006088280	1348551	208.30	11700	11930	11700	15860	8540	12200	11869.10	11.59	0	-13723	12346	12272	12136	12062	11926	12310	12100	28074	3660	0	9760	10	1	435781355	51858	0.00	0.00	12	0.31	0.00	0.00	12960	20240307	-8.18	10510	20240805	13.23	12960	-8.18	20240307	10510	13.23	20240805	12960	-8.18	20240307	10510	13.23	20240805	0.01	N	088980	0	28074 억		50527551	N	N	847	N	00	N
103	20240813	110635	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11890	-310	5	-2.54	14804863110	1247570	192.70	11700	11930	11700	15860	8540	12200	11866.96	11.59	0	-11491	12346	12272	12136	12062	11926	12310	12100	28074	3660	0	9760	10	1	435781355	51814	0.00	0.00	12	0.29	0.00	0.00	12960	20240307	-8.26	10510	20240805	13.13	12960	-8.26	20240307	10510	13.13	20240805	12960	-8.26	20240307	10510	13.13	20240805	0.01	N	088980	0	28074 억		50527551	N	N	847	N	00	N
104	20240813	100638	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11900	-300	5	-2.46	12229390500	1031054	159.26	11700	11930	11700	15860	8540	12200	11861.06	11.59	0	35844	12346	12272	12136	12062	11926	12310	12100	28074	3660	0	9760	10	1	435781355	51858	0.00	0.00	12	0.24	0.00	0.00	12960	20240307	-8.18	10510	20240805	13.23	12960	-8.18	20240307	10510	13.23	20240805	12960	-8.18	20240307	10510	13.23	20240805	0.01	N	088980	0	28074 억		50527551	N	N	847	N	00	N
105	20240813	090641	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11900	-300	5	-2.46	5292053580	447688	69.15	11700	11930	11700	15860	8540	12200	11820.85	11.59	0	103707	12346	12272	12136	12062	11926	12310	12100	28074	3660	0	9760	10	1	435781355	51858	0.00	0.00	12	0.10	0.00	0.00	12960	20240307	-8.18	10510	20240805	13.23	12960	-8.18	20240307	10510	13.23	20240805	12960	-8.18	20240307	10510	13.23	20240805	0.01	N	088980	0	28074 억		50527551	N	N	847	N	00	N
106	20240812	160634	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12200	190	2	1.58	7691581990	634196	113.51	12010	12210	12000	15610	8410	12010	12128.07	11.55	0	194865	12076	12042	11996	11962	11916	12020	11940	28074	3600	0	9600	10	1	435781355	53165	0.00	0.00	12	0.15	0.00	0.00	12960	20240307	-5.86	10510	20240805	16.08	12960	-5.86	20240307	10510	16.08	20240805	12960	-5.86	20240307	10510	16.08	20240805	0.01	N	088980	0	28074 억		50336835	N	N	847	N	00	N
107	20240812	150634	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12190	180	2	1.50	7005435510	577952	103.44	12010	12200	12000	15610	8410	12010	12121.14	11.55	0	157423	12076	12042	11996	11962	11916	12020	11940	28074	3600	0	9600	10	1	435781355	53122	0.00	0.00	12	0.13	0.00	0.00	12960	20240307	-5.94	10510	20240805	15.98	12960	-5.94	20240307	10510	15.98	20240805	12960	-5.94	20240307	10510	15.98	20240805	0.01	N	088980	0	28074 억		50336835	N	N	21218	N	00	N
108	20240812	140634	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12150	140	2	1.17	4999069790	413109	73.94	12010	12150	12000	15610	8410	12010	12101.09	11.55	0	95924	12076	12042	11996	11962	11916	12020	11940	28074	3600	0	9600	10	1	435781355	52947	0.00	0.00	12	0.09	0.00	0.00	12960	20240307	-6.25	10510	20240805	15.60	12960	-6.25	20240307	10510	15.60	20240805	12960	-6.25	20240307	10510	15.60	20240805	0.01	N	088980	0	28074 억		50336835	N	N	21218	N	00	N
109	20240812	130631	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12130	120	2	1.00	4198037840	347125	62.13	12010	12150	12000	15610	8410	12010	12093.74	11.55	0	73561	12076	12042	11996	11962	11916	12020	11940	28074	3600	0	9600	10	1	435781355	52860	0.00	0.00	12	0.08	0.00	0.00	12960	20240307	-6.40	10510	20240805	15.41	12960	-6.40	20240307	10510	15.41	20240805	12960	-6.40	20240307	10510	15.41	20240805	0.01	N	088980	0	28074 억		50336835	N	N	21218	N	00	N
110	20240812	120629	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12140	130	2	1.08	3654907660	302338	54.11	12010	12150	12000	15610	8410	12010	12088.81	11.55	0	80923	12076	12042	11996	11962	11916	12020	11940	28074	3600	0	9600	10	1	435781355	52904	0.00	0.00	12	0.07	0.00	0.00	12960	20240307	-6.33	10510	20240805	15.51	12960	-6.33	20240307	10510	15.51	20240805	12960	-6.33	20240307	10510	15.51	20240805	0.01	N	088980	0	28074 억		50336835	N	N	21218	N	00	N
111	20240812	110632	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12110	100	2	0.83	2699756980	223539	40.01	12010	12120	12000	15610	8410	12010	12077.34	11.55	0	58644	12076	12042	11996	11962	11916	12020	11940	28074	3600	0	9600	10	1	435781355	52773	0.00	0.00	12	0.05	0.00	0.00	12960	20240307	-6.56	10510	20240805	15.22	12960	-6.56	20240307	10510	15.22	20240805	12960	-6.56	20240307	10510	15.22	20240805	0.01	N	088980	0	28074 억		50336835	N	N	21218	N	00	N
112	20240812	100628	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12110	100	2	0.83	2002400210	165936	29.70	12010	12110	12000	15610	8410	12010	12067.30	11.55	0	41314	12076	12042	11996	11962	11916	12020	11940	28074	3600	0	9600	10	1	435781355	52773	0.00	0.00	12	0.04	0.00	0.00	12960	20240307	-6.56	10510	20240805	15.22	12960	-6.56	20240307	10510	15.22	20240805	12960	-6.56	20240307	10510	15.22	20240805	0.01	N	088980	0	28074 억		50336835	N	N	21218	N	00	N
113	20240812	090626	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12030	20	2	0.17	211980980	17646	3.16	12010	12030	12000	15610	8410	12010	12012.98	11.55	0	6705	12076	12042	11996	11962	11916	12020	11940	28074	3600	0	9600	10	1	435781355	52424	0.00	0.00	12	0.00	0.00	0.00	12960	20240307	-7.18	10510	20240805	14.46	12960	-7.18	20240307	10510	14.46	20240805	12960	-7.18	20240307	10510	14.46	20240805	0.01	N	088980	0	28074 억		50336835	N	N	21218	N	00	N
114	20240809	160624	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12010	90	2	0.76	6679002090	557325	72.17	12030	12030	11950	15490	8350	11920	11984.02	11.56	0	-27903	12046	11982	11926	11862	11806	11955	11835	28074	3570	0	9530	10	1	435781355	52337	0.00	0.00	12	0.13	0.00	0.00	12960	20240307	-7.33	10510	20240805	14.27	12960	-7.33	20240307	10510	14.27	20240805	12960	-7.33	20240307	10510	14.27	20240805	0.01	N	088980	0	28074 억		50379580	N	N	21218	N	00	N
115	20240809	150639	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12010	90	2	0.76	6314432780	526959	68.24	12030	12030	11950	15490	8350	11920	11982.78	11.56	0	-32634	12046	11982	11926	11862	11806	11955	11835	28074	3570	0	9530	10	1	435781355	52337	0.00	0.00	12	0.12	0.00	0.00	12960	20240307	-7.33	10510	20240805	14.27	12960	-7.33	20240307	10510	14.27	20240805	12960	-7.33	20240307	10510	14.27	20240805	0.01	N	088980	0	28074 억		50379580	N	N	63335	N	00	N
116	20240809	140638	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11970	50	2	0.42	5621175020	469135	60.75	12030	12030	11950	15490	8350	11920	11982.00	11.56	0	-49605	12046	11982	11926	11862	11806	11955	11835	28074	3570	0	9530	10	1	435781355	52163	0.00	0.00	12	0.11	0.00	0.00	12960	20240307	-7.64	10510	20240805	13.89	12960	-7.64	20240307	10510	13.89	20240805	12960	-7.64	20240307	10510	13.89	20240805	0.01	N	088980	0	28074 억		50379580	N	N	63335	N	00	N
117	20240809	130637	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11970	50	2	0.42	4665470670	389323	50.42	12030	12030	11950	15490	8350	11920	11983.55	11.56	0	-42737	12046	11982	11926	11862	11806	11955	11835	28074	3570	0	9530	10	1	435781355	52163	0.00	0.00	12	0.09	0.00	0.00	12960	20240307	-7.64	10510	20240805	13.89	12960	-7.64	20240307	10510	13.89	20240805	12960	-7.64	20240307	10510	13.89	20240805	0.01	N	088980	0	28074 억		50379580	N	N	63335	N	00	N
118	20240809	120635	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11990	70	2	0.59	3744481950	312422	40.46	12030	12030	11950	15490	8350	11920	11985.33	11.56	0	-23428	12046	11982	11926	11862	11806	11955	11835	28074	3570	0	9530	10	1	435781355	52250	0.00	0.00	12	0.07	0.00	0.00	12960	20240307	-7.48	10510	20240805	14.08	12960	-7.48	20240307	10510	14.08	20240805	12960	-7.48	20240307	10510	14.08	20240805	0.01	N	088980	0	28074 억		50379580	N	N	63335	N	00	N
119	20240809	110629	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11990	70	2	0.59	3023200330	252294	32.67	12030	12030	11950	15490	8350	11920	11982.85	11.56	0	-34544	12046	11982	11926	11862	11806	11955	11835	28074	3570	0	9530	10	1	435781355	52250	0.00	0.00	12	0.06	0.00	0.00	12960	20240307	-7.48	10510	20240805	14.08	12960	-7.48	20240307	10510	14.08	20240805	12960	-7.48	20240307	10510	14.08	20240805	0.01	N	088980	0	28074 억		50379580	N	N	63335	N	00	N
120	20240809	100638	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12000	80	2	0.67	1750116770	146151	18.93	12030	12030	11950	15490	8350	11920	11974.72	11.56	0	-37932	12046	11982	11926	11862	11806	11955	11835	28074	3570	0	9530	10	1	435781355	52294	0.00	0.00	12	0.03	0.00	0.00	12960	20240307	-7.41	10510	20240805	14.18	12960	-7.41	20240307	10510	14.18	20240805	12960	-7.41	20240307	10510	14.18	20240805	0.01	N	088980	0	28074 억		50379580	N	N	63335	N	00	N
121	20240809	090630	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11960	40	2	0.34	364257120	30397	3.94	12030	12030	11950	15490	8350	11920	11983.32	11.56	0	-12596	12046	11982	11926	11862	11806	11955	11835	28074	3570	0	9530	10	1	435781355	52119	0.00	0.00	12	0.01	0.00	0.00	12960	20240307	-7.72	10510	20240805	13.80	12960	-7.72	20240307	10510	13.80	20240805	12960	-7.72	20240307	10510	13.80	20240805	0.01	N	088980	0	28074 억		50379580	N	N	63335	N	00	N
122	20240808	160621	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11920	0	3	0.00	9199742870	771897	48.28	11930	11990	11870	15490	8350	11920	11918.35	11.52	0	103424	12360	12140	11870	11650	11380	12005	11515	28074	3570	0	9530	10	1	435781355	51945	0.00	0.00	12	0.18	0.00	0.00	12960	20240307	-8.02	10510	20240805	13.42	12960	-8.02	20240307	10510	13.42	20240805	12960	-8.02	20240307	10510	13.42	20240805	0.01	N	088980	0	28074 억		50219461	N	N	63335	N	00	N
123	20240808	150627	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11910	-10	5	-0.08	8363089930	701574	43.88	11930	11990	11870	15490	8350	11920	11920.47	11.52	0	98945	12360	12140	11870	11650	11380	12005	11515	28074	3570	0	9530	10	1	435781355	51902	0.00	0.00	12	0.16	0.00	0.00	12960	20240307	-8.10	10510	20240805	13.32	12960	-8.10	20240307	10510	13.32	20240805	12960	-8.10	20240307	10510	13.32	20240805	0.01	N	088980	0	28074 억		50219461	N	N	1569	N	00	N
124	20240808	140629	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11920	0	3	0.00	7168920600	601337	37.61	11930	11990	11870	15490	8350	11920	11921.64	11.52	0	96669	12360	12140	11870	11650	11380	12005	11515	28074	3570	0	9530	10	1	435781355	51945	0.00	0.00	12	0.14	0.00	0.00	12960	20240307	-8.02	10510	20240805	13.42	12960	-8.02	20240307	10510	13.42	20240805	12960	-8.02	20240307	10510	13.42	20240805	0.01	N	088980	0	28074 억		50219461	N	N	1569	N	00	N
125	20240808	130629	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11900	-20	5	-0.17	6168664880	517373	32.36	11930	11990	11870	15490	8350	11920	11923.05	11.52	0	79445	12360	12140	11870	11650	11380	12005	11515	28074	3570	0	9530	10	1	435781355	51858	0.00	0.00	12	0.12	0.00	0.00	12960	20240307	-8.18	10510	20240805	13.23	12960	-8.18	20240307	10510	13.23	20240805	12960	-8.18	20240307	10510	13.23	20240805	0.01	N	088980	0	28074 억		50219461	N	N	1569	N	00	N
126	20240808	120634	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11920	0	3	0.00	4309815240	361274	22.60	11930	11990	11870	15490	8350	11920	11929.49	11.52	0	73420	12360	12140	11870	11650	11380	12005	11515	28074	3570	0	9530	10	1	435781355	51945	0.00	0.00	12	0.08	0.00	0.00	12960	20240307	-8.02	10510	20240805	13.42	12960	-8.02	20240307	10510	13.42	20240805	12960	-8.02	20240307	10510	13.42	20240805	0.01	N	088980	0	28074 억		50219461	N	N	1569	N	00	N
127	20240808	110630	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11920	0	3	0.00	3296679830	276285	17.28	11930	11990	11870	15490	8350	11920	11932.17	11.52	0	50371	12360	12140	11870	11650	11380	12005	11515	28074	3570	0	9530	10	1	435781355	51945	0.00	0.00	12	0.06	0.00	0.00	12960	20240307	-8.02	10510	20240805	13.42	12960	-8.02	20240307	10510	13.42	20240805	12960	-8.02	20240307	10510	13.42	20240805	0.01	N	088980	0	28074 억		50219461	N	N	1569	N	00	N
128	20240808	100626	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11930	10	2	0.08	1775901220	148983	9.32	11930	11940	11870	15490	8350	11920	11920.16	11.52	0	39283	12360	12140	11870	11650	11380	12005	11515	28074	3570	0	9530	10	1	435781355	51989	0.00	0.00	12	0.03	0.00	0.00	12960	20240307	-7.95	10510	20240805	13.51	12960	-7.95	20240307	10510	13.51	20240805	12960	-7.95	20240307	10510	13.51	20240805	0.01	N	088980	0	28074 억		50219461	N	N	1569	N	00	N
129	20240808	090623	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11910	-10	5	-0.08	258239860	21684	1.36	11930	11930	11870	15490	8350	11920	11909.23	11.52	0	-5304	12360	12140	11870	11650	11380	12005	11515	28074	3570	0	9530	10	1	435781355	51902	0.00	0.00	12	0.00	0.00	0.00	12960	20240307	-8.10	10510	20240805	13.32	12960	-8.10	20240307	10510	13.32	20240805	12960	-8.10	20240307	10510	13.32	20240805	0.01	N	088980	0	28074 억		50219461	N	N	1569	N	00	N
130	20240807	160612	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11920	-70	5	-0.58	19061149290	1597603	89.95	11990	12090	11600	15580	8400	11990	11931.09	11.52	0	6026	12250	12120	11900	11770	11550	12185	11835	28074	3590	0	9590	10	1	435781355	51945	0.00	0.00	12	0.37	0.00	0.00	12960	20240307	-8.02	10510	20240805	13.42	12960	-8.02	20240307	10510	13.42	20240805	12960	-8.02	20240307	10510	13.42	20240805	0.01	N	088980	0	28074 억		50197833	N	N	1569	N	00	N
131	20240807	150624	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11900	-90	5	-0.75	18159324710	1521857	85.69	11990	12090	11600	15580	8400	11990	11932.35	11.52	0	18713	12250	12120	11900	11770	11550	12185	11835	28074	3590	0	9590	10	1	435781355	51858	0.00	0.00	12	0.35	0.00	0.00	12960	20240307	-8.18	10510	20240805	13.23	12960	-8.18	20240307	10510	13.23	20240805	12960	-8.18	20240307	10510	13.23	20240805	0.01	N	088980	0	28074 억		50197833	N	N	2313	N	00	N
132	20240807	140627	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11910	-80	5	-0.67	15436923930	1292937	72.80	11990	12090	11600	15580	8400	11990	11939.42	11.52	0	53330	12250	12120	11900	11770	11550	12185	11835	28074	3590	0	9590	10	1	435781355	51902	0.00	0.00	12	0.30	0.00	0.00	12960	20240307	-8.10	10510	20240805	13.32	12960	-8.10	20240307	10510	13.32	20240805	12960	-8.10	20240307	10510	13.32	20240805	0.01	N	088980	0	28074 억		50197833	N	N	2313	N	00	N
133	20240807	130621	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11900	-90	5	-0.75	13633790910	1141419	64.27	11990	12090	11600	15580	8400	11990	11944.60	11.52	0	62321	12250	12120	11900	11770	11550	12185	11835	28074	3590	0	9590	10	1	435781355	51858	0.00	0.00	12	0.26	0.00	0.00	12960	20240307	-8.18	10510	20240805	13.23	12960	-8.18	20240307	10510	13.23	20240805	12960	-8.18	20240307	10510	13.23	20240805	0.01	N	088980	0	28074 억		50197833	N	N	2313	N	00	N
134	20240807	120625	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11920	-70	5	-0.58	11984131570	1002815	56.46	11990	12090	11600	15580	8400	11990	11950.49	11.52	0	75594	12250	12120	11900	11770	11550	12185	11835	28074	3590	0	9590	10	1	435781355	51945	0.00	0.00	12	0.23	0.00	0.00	12960	20240307	-8.02	10510	20240805	13.42	12960	-8.02	20240307	10510	13.42	20240805	12960	-8.02	20240307	10510	13.42	20240805	0.01	N	088980	0	28074 억		50197833	N	N	2313	N	00	N
135	20240807	110624	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12010	20	2	0.17	5182914710	430672	24.25	11990	12090	11950	15580	8400	11990	12034.48	11.52	0	59619	12250	12120	11900	11770	11550	12185	11835	28074	3590	0	9590	10	1	435781355	52337	0.00	0.00	12	0.10	0.00	0.00	12960	20240307	-7.33	10510	20240805	14.27	12960	-7.33	20240307	10510	14.27	20240805	12960	-7.33	20240307	10510	14.27	20240805	0.01	N	088980	0	28074 억		50197833	N	N	2313	N	00	N
136	20240807	100618	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12030	40	2	0.33	3829378840	318080	17.91	11990	12090	11950	15580	8400	11990	12039.04	11.52	0	70529	12250	12120	11900	11770	11550	12185	11835	28074	3590	0	9590	10	1	435781355	52424	0.00	0.00	12	0.07	0.00	0.00	12960	20240307	-7.18	10510	20240805	14.46	12960	-7.18	20240307	10510	14.46	20240805	12960	-7.18	20240307	10510	14.46	20240805	0.01	N	088980	0	28074 억		50197833	N	N	2313	N	00	N
137	20240807	090625	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12040	50	2	0.42	715198720	59614	3.36	11990	12040	11950	15580	8400	11990	11997.16	11.52	0	12768	12250	12120	11900	11770	11550	12185	11835	28074	3590	0	9590	10	1	435781355	52468	0.00	0.00	12	0.01	0.00	0.00	12960	20240307	-7.10	10510	20240805	14.56	12960	-7.10	20240307	10510	14.56	20240805	12960	-7.10	20240307	10510	14.56	20240805	0.01	N	088980	0	28074 억		50197833	N	N	2313	N	00	N
138	20240806	160610	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11990	400	2	3.45	21176999060	1774967	44.05	11680	12030	11680	15060	8120	11590	11930.91	11.49	0	-16580	13003	12296	11403	10696	9803	11850	10250	28074	3470	0	9270	10	1	435781355	52250	0.00	0.00	12	0.41	0.00	0.00	12960	20240307	-7.48	10510	20240805	14.08	12960	-7.48	20240307	10510	14.08	20240805	12960	-7.48	20240307	10510	14.08	20240805	0.00	N	088980	0	28074 억		50088888	N	N	2313	N	00	N
139	20240806	150622	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12020	430	2	3.71	20320689290	1703664	42.28	11680	12030	11680	15060	8120	11590	11927.64	11.49	0	2020	13003	12296	11403	10696	9803	11850	10250	28074	3470	0	9270	10	1	435781355	52381	0.00	0.00	12	0.39	0.00	0.00	12960	20240307	-7.25	10510	20240805	14.37	12960	-7.25	20240307	10510	14.37	20240805	12960	-7.25	20240307	10510	14.37	20240805	0.00	N	088980	0	28074 억		50088888	N	N	42381	N	00	N
140	20240806	140618	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11960	370	2	3.19	17923766790	1503919	37.33	11680	12020	11680	15060	8120	11590	11918.04	11.49	0	-19173	13003	12296	11403	10696	9803	11850	10250	28074	3470	0	9270	10	1	435781355	52119	0.00	0.00	12	0.35	0.00	0.00	12960	20240307	-7.72	10510	20240805	13.80	12960	-7.72	20240307	10510	13.80	20240805	12960	-7.72	20240307	10510	13.80	20240805	0.00	N	088980	0	28074 억		50088888	N	N	42381	N	00	N
141	20240806	130619	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11940	350	2	3.02	15941547310	1338422	33.22	11680	12020	11680	15060	8120	11590	11910.70	11.49	0	22426	13003	12296	11403	10696	9803	11850	10250	28074	3470	0	9270	10	1	435781355	52032	0.00	0.00	12	0.31	0.00	0.00	12960	20240307	-7.87	10510	20240805	13.61	12960	-7.87	20240307	10510	13.61	20240805	12960	-7.87	20240307	10510	13.61	20240805	0.00	N	088980	0	28074 억		50088888	N	N	42381	N	00	N
142	20240806	120621	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11900	310	2	2.67	13128586140	1102249	27.36	11680	12020	11680	15060	8120	11590	11910.73	11.49	0	-63154	13003	12296	11403	10696	9803	11850	10250	28074	3470	0	9270	10	1	435781355	51858	0.00	0.00	12	0.25	0.00	0.00	12960	20240307	-8.18	10510	20240805	13.23	12960	-8.18	20240307	10510	13.23	20240805	12960	-8.18	20240307	10510	13.23	20240805	0.00	N	088980	0	28074 억		50088888	N	N	42381	N	00	N
143	20240806	110612	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11910	320	2	2.76	11376014540	955159	23.71	11680	12020	11680	15060	8120	11590	11910.07	11.49	0	-30551	13003	12296	11403	10696	9803	11850	10250	28074	3470	0	9270	10	1	435781355	51902	0.00	0.00	12	0.22	0.00	0.00	12960	20240307	-8.10	10510	20240805	13.32	12960	-8.10	20240307	10510	13.32	20240805	12960	-8.10	20240307	10510	13.32	20240805	0.00	N	088980	0	28074 억		50088888	N	N	42381	N	00	N
144	20240806	100613	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12000	410	2	3.54	8076611030	678694	16.84	11680	12000	11680	15060	8120	11590	11900.23	11.49	0	34714	13003	12296	11403	10696	9803	11850	10250	28074	3470	0	9270	10	1	435781355	52294	0.00	0.00	12	0.16	0.00	0.00	12960	20240307	-7.41	10510	20240805	14.18	12960	-7.41	20240307	10510	14.18	20240805	12960	-7.41	20240307	10510	14.18	20240805	0.00	N	088980	0	28074 억		50088888	N	N	42381	N	00	N
145	20240806	090615	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11940	350	2	3.02	2415684910	204116	5.07	11680	11970	11680	15060	8120	11590	11834.86	11.49	0	-10634	13003	12296	11403	10696	9803	11850	10250	28074	3470	0	9270	10	1	435781355	52032	0.00	0.00	12	0.05	0.00	0.00	12960	20240307	-7.87	10510	20240805	13.61	12960	-7.87	20240307	10510	13.61	20240805	12960	-7.87	20240307	10510	13.61	20240805	0.00	N	088980	0	28074 억		50088888	N	N	42381	N	00	N
146	20240805	160604	57	100.00	KOSPI	신저가	인프라투용	N	N	N	N		N	11590	-550	5	-4.53	47276864900	4022207	458.61	12100	12110	10510	15780	8500	12140	11754.19	11.57	0	-303131	12380	12260	12190	12070	12000	12225	12035	28074	3640	0	9710	10	1	435781355	50507	0.00	0.00	12	0.92	0.00	0.00	12960	20240307	-10.57	10510	20240805	10.28	12960	-10.57	20240307	10510	10.28	20240805	12960	-10.57	20240307	10510	10.28	20240805	0.01	N	088980	0	28074 억		50406182	N	N	42381	N	00	N
147	20240805	150615	57	100.00	KOSPI	신저가	인프라투용	N	N	N	N		N	11640	-500	5	-4.12	41785048940	3547921	404.53	12100	12110	10510	15780	8500	12140	11777.33	11.57	0	-385967	12380	12260	12190	12070	12000	12225	12035	28074	3640	0	9710	10	1	435781355	50725	0.00	0.00	12	0.81	0.00	0.00	12960	20240307	-10.19	10510	20240805	10.75	12960	-10.19	20240307	10510	10.75	20240805	12960	-10.19	20240307	10510	10.75	20240805	0.01	N	088980	0	28074 억		50406182	N	N	15285	N	00	N
148	20240805	140617	57	100.00	KOSPI	신저가	인프라투용	N	N	N	N		N	11710	-430	5	-3.54	33287876080	2812070	320.63	12100	12110	11700	15780	8500	12140	11837.50	11.57	0	-368847	12380	12260	12190	12070	12000	12225	12035	28074	3640	0	9710	10	1	435781355	51030	0.00	0.00	12	0.65	0.00	0.00	12960	20240307	-9.65	11700	20240805	0.09	12960	-9.65	20240307	11700	0.09	20240805	12960	-9.65	20240307	11700	0.09	20240805	0.01	N	088980	0	28074 억		50406182	N	N	15285	N	00	N
149	20240805	130612	57	100.00	KOSPI	신저가	인프라투용	N	N	N	N		N	11750	-390	5	-3.21	27359775350	2306325	262.96	12100	12110	11730	15780	8500	12140	11862.93	11.57	0	-339728	12380	12260	12190	12070	12000	12225	12035	28074	3640	0	9710	10	1	435781355	51204	0.00	0.00	12	0.53	0.00	0.00	12960	20240307	-9.34	11730	20240805	0.17	12960	-9.34	20240307	11730	0.17	20240805	12960	-9.34	20240307	11730	0.17	20240805	0.01	N	088980	0	28074 억		50406182	N	N	15285	N	00	N
150	20240805	120610	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11800	-340	5	-2.80	20510756910	1725154	196.70	12100	12110	11790	15780	8500	12140	11889.23	11.57	0	-264121	12380	12260	12190	12070	12000	12225	12035	28074	3640	0	9710	10	1	435781355	51422	0.00	0.00	12	0.40	0.00	0.00	12960	20240307	-8.95	11770	20230817	0.25	12960	-8.95	20240307	11790	0.08	20240805	12960	-8.95	20240307	11770	0.25	20230817	0.01	N	088980	0	28074 억		50406182	N	N	15285	N	00	N
151	20240805	110612	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11880	-260	5	-2.14	14027952930	1177081	134.21	12100	12110	11870	15780	8500	12140	11917.58	11.57	0	-230148	12380	12260	12190	12070	12000	12225	12035	28074	3640	0	9710	10	1	435781355	51771	0.00	0.00	12	0.27	0.00	0.00	12960	20240307	-8.33	11770	20230817	0.93	12960	-8.33	20240307	11870	0.08	20240805	12960	-8.33	20240307	11770	0.93	20230817	0.01	N	088980	0	28074 억		50406182	N	N	15285	N	00	N
152	20240805	100608	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11920	-220	5	-1.81	8194677760	686388	78.26	12100	12110	11910	15780	8500	12140	11938.84	11.57	0	-119957	12380	12260	12190	12070	12000	12225	12035	28074	3640	0	9710	10	1	435781355	51945	0.00	0.00	12	0.16	0.00	0.00	12960	20240307	-8.02	11770	20230817	1.27	12960	-8.02	20240307	11910	0.08	20240805	12960	-8.02	20240307	11770	1.27	20230817	0.01	N	088980	0	28074 억		50406182	N	N	15285	N	00	N
153	20240805	090605	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11970	-170	5	-1.40	1250258710	104206	11.88	12100	12110	11920	15780	8500	12140	11997.95	11.57	0	4545	12380	12260	12190	12070	12000	12225	12035	28074	3640	0	9710	10	1	435781355	52163	0.00	0.00	12	0.02	0.00	0.00	12960	20240307	-7.64	11770	20230817	1.70	12960	-7.64	20240307	11920	0.42	20240805	12960	-7.64	20240307	11770	1.70	20230817	0.01	N	088980	0	28074 억		50406182	N	N	15285	N	00	N
154	20240802	160601	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12140	-160	5	-1.30	10673807190	876257	127.65	12300	12310	12120	15990	8610	12300	12181.14	11.58	0	-159919	12373	12336	12293	12256	12213	12315	12235	28074	3690	0	9840	10	1	435781355	52904	0.00	0.00	12	0.20	0.00	0.00	12960	20240307	-6.33	11770	20230817	3.14	12960	-6.33	20240307	11950	1.59	20240726	12960	-6.33	20240307	11770	3.14	20230817	0.01	N	088980	0	28074 억		50471333	N	N	15285	N	00	N
155	20240802	150558	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12120	-180	5	-1.46	9957488810	817214	119.04	12300	12310	12120	15990	8610	12300	12184.68	11.58	0	-166238	12373	12336	12293	12256	12213	12315	12235	28074	3690	0	9840	10	1	435781355	52817	0.00	0.00	12	0.19	0.00	0.00	12960	20240307	-6.48	11770	20230817	2.97	12960	-6.48	20240307	11950	1.42	20240726	12960	-6.48	20240307	11770	2.97	20230817	0.01	N	088980	0	28074 억		50471333	N	N	0	N	00	N
156	20240802	140602	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12180	-120	5	-0.98	7387195800	605711	88.23	12300	12310	12150	15990	8610	12300	12195.91	11.58	0	-122215	12373	12336	12293	12256	12213	12315	12235	28074	3690	0	9840	10	1	435781355	53078	0.00	0.00	12	0.14	0.00	0.00	12960	20240307	-6.02	11770	20230817	3.48	12960	-6.02	20240307	11950	1.92	20240726	12960	-6.02	20240307	11770	3.48	20230817	0.01	N	088980	0	28074 억		50471333	N	N	0	N	00	N
157	20240802	130602	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12170	-130	5	-1.06	6538605690	536010	78.08	12300	12310	12150	15990	8610	12300	12198.66	11.58	0	-107281	12373	12336	12293	12256	12213	12315	12235	28074	3690	0	9840	10	1	435781355	53035	0.00	0.00	12	0.12	0.00	0.00	12960	20240307	-6.10	11770	20230817	3.40	12960	-6.10	20240307	11950	1.84	20240726	12960	-6.10	20240307	11770	3.40	20230817	0.01	N	088980	0	28074 억		50471333	N	N	0	N	00	N
158	20240802	120602	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12170	-130	5	-1.06	5690327860	466317	67.93	12300	12310	12150	15990	8610	12300	12202.70	11.58	0	-101301	12373	12336	12293	12256	12213	12315	12235	28074	3690	0	9840	10	1	435781355	53035	0.00	0.00	12	0.11	0.00	0.00	12960	20240307	-6.10	11770	20230817	3.40	12960	-6.10	20240307	11950	1.84	20240726	12960	-6.10	20240307	11770	3.40	20230817	0.01	N	088980	0	28074 억		50471333	N	N	0	N	00	N
159	20240802	110603	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12180	-120	5	-0.98	4340673130	355374	51.77	12300	12310	12170	15990	8610	12300	12214.38	11.58	0	-63253	12373	12336	12293	12256	12213	12315	12235	28074	3690	0	9840	10	1	435781355	53078	0.00	0.00	12	0.08	0.00	0.00	12960	20240307	-6.02	11770	20230817	3.48	12960	-6.02	20240307	11950	1.92	20240726	12960	-6.02	20240307	11770	3.48	20230817	0.01	N	088980	0	28074 억		50471333	N	N	0	N	00	N
160	20240802	100558	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12190	-110	5	-0.89	2916787890	238567	34.75	12300	12310	12170	15990	8610	12300	12226.28	11.58	0	-62946	12373	12336	12293	12256	12213	12315	12235	28074	3690	0	9840	10	1	435781355	53122	0.00	0.00	12	0.05	0.00	0.00	12960	20240307	-5.94	11770	20230817	3.57	12960	-5.94	20240307	11950	2.01	20240726	12960	-5.94	20240307	11770	3.57	20230817	0.01	N	088980	0	28074 억		50471333	N	N	0	N	00	N
161	20240802	090604	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12280	-20	5	-0.16	225305020	18343	2.67	12300	12310	12270	15990	8610	12300	12282.89	11.58	0	-3410	12373	12336	12293	12256	12213	12315	12235	28074	3690	0	9840	10	1	435781355	53514	0.00	0.00	12	0.00	0.00	0.00	12960	20240307	-5.25	11770	20230817	4.33	12960	-5.25	20240307	11950	2.76	20240726	12960	-5.25	20240307	11770	4.33	20230817	0.01	N	088980	0	28074 억		50471333	N	N	0	N	00	N
162	20240801	160557	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12300	-10	5	-0.08	8436691720	685769	58.56	12310	12330	12250	16000	8620	12310	12302.53	11.57	0	-157001	12436	12372	12256	12192	12076	12405	12225	28074	3690	0	9840	10	1	435781355	53601	0.00	0.00	12	0.16	0.00	0.00	12960	20240307	-5.09	11770	20230817	4.50	12960	-5.09	20240307	11950	2.93	20240726	12960	-5.09	20240307	11770	4.50	20230817	0.01	N	088980	0	28074 억		50432127	N	N	77	N	00	N
163	20240801	150616	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12290	-20	5	-0.16	7627171920	619867	52.93	12310	12330	12250	16000	8620	12310	12304.53	11.57	0	-129212	12436	12372	12256	12192	12076	12405	12225	28074	3690	0	9840	10	1	435781355	53558	0.00	0.00	12	0.14	0.00	0.00	12960	20240307	-5.17	11770	20230817	4.42	12960	-5.17	20240307	11950	2.85	20240726	12960	-5.17	20240307	11770	4.42	20230817	0.01	N	088980	0	28074 억		50432127	N	N	77	N	00	N
164	20240801	140608	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12310	0	3	0.00	6675158880	542449	46.32	12310	12330	12250	16000	8620	12310	12305.60	11.57	0	-97004	12436	12372	12256	12192	12076	12405	12225	28074	3690	0	9840	10	1	435781355	53645	0.00	0.00	12	0.12	0.00	0.00	12960	20240307	-5.02	11770	20230817	4.59	12960	-5.02	20240307	11950	3.01	20240726	12960	-5.02	20240307	11770	4.59	20230817	0.01	N	088980	0	28074 억		50432127	N	N	77	N	00	N
165	20240801	130600	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12310	0	3	0.00	5891473010	478755	40.88	12310	12330	12250	16000	8620	12310	12305.82	11.57	0	-64551	12436	12372	12256	12192	12076	12405	12225	28074	3690	0	9840	10	1	435781355	53645	0.00	0.00	12	0.11	0.00	0.00	12960	20240307	-5.02	11770	20230817	4.59	12960	-5.02	20240307	11950	3.01	20240726	12960	-5.02	20240307	11770	4.59	20230817	0.01	N	088980	0	28074 억		50432127	N	N	77	N	00	N
166	20240801	120604	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12310	0	3	0.00	4672131060	379665	32.42	12310	12330	12250	16000	8620	12310	12305.93	11.57	0	-46550	12436	12372	12256	12192	12076	12405	12225	28074	3690	0	9840	10	1	435781355	53645	0.00	0.00	12	0.09	0.00	0.00	12960	20240307	-5.02	11770	20230817	4.59	12960	-5.02	20240307	11950	3.01	20240726	12960	-5.02	20240307	11770	4.59	20230817	0.01	N	088980	0	28074 억		50432127	N	N	77	N	00	N
167	20240801	110604	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12310	0	3	0.00	3497136030	284182	24.27	12310	12330	12250	16000	8620	12310	12305.97	11.57	0	-27285	12436	12372	12256	12192	12076	12405	12225	28074	3690	0	9840	10	1	435781355	53645	0.00	0.00	12	0.07	0.00	0.00	12960	20240307	-5.02	11770	20230817	4.59	12960	-5.02	20240307	11950	3.01	20240726	12960	-5.02	20240307	11770	4.59	20230817	0.01	N	088980	0	28074 억		50432127	N	N	77	N	00	N
168	20240801	100601	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12320	10	2	0.08	2674457270	217367	18.56	12310	12330	12250	16000	8620	12310	12303.88	11.57	0	-21641	12436	12372	12256	12192	12076	12405	12225	28074	3690	0	9840	10	1	435781355	53688	0.00	0.00	12	0.05	0.00	0.00	12960	20240307	-4.94	11770	20230817	4.67	12960	-4.94	20240307	11950	3.10	20240726	12960	-4.94	20240307	11770	4.67	20230817	0.01	N	088980	0	28074 억		50432127	N	N	77	N	00	N
169	20240801	090553	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12300	-10	5	-0.08	663490500	53968	4.61	12310	12310	12250	16000	8620	12310	12294.15	11.57	0	-11683	12436	12372	12256	12192	12076	12405	12225	28074	3690	0	9840	10	1	435781355	53601	0.00	0.00	12	0.01	0.00	0.00	12960	20240307	-5.09	11770	20230817	4.50	12960	-5.09	20240307	11950	2.93	20240726	12960	-5.09	20240307	11770	4.50	20230817	0.01	N	088980	0	28074 억		50432127	N	N	77	N	00	N