KissMeData/088980/price/prices-20230701.csv at c1f51dcb724f8abc71d2d3bc58f5fa543896dbc1

Files

2024-11-17 15:27:48 +09:00

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	settlingMonth	volumeTurnoverRate	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160706	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12130	-140	5	-1.14	13726903340	1131762	95.69	12270	12280	12070	15950	8590	12270	12128.75	14.25	0	-147896	12543	12406	12263	12126	11983	12475	12195	24489	3680	9570	10	1	404845547	49108	12	0.28	13758	20230612	-11.83	10376	20221024	16.90	13758	-11.83	20230612	10974	10.53	20230102	13790	-12.04	20230612	10400	16.63	20221024	0.01	N	088980	24489 억	57685563	N	N	114	N	N
3	20230731	150707	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12140	-130	5	-1.06	12813163100	1056449	89.32	12270	12280	12070	15950	8590	12270	12128.49	14.25	0	-101535	12543	12406	12263	12126	11983	12475	12195	24489	3680	9570	10	1	404845547	49148	12	0.26	13758	20230612	-11.76	10376	20221024	17.00	13758	-11.76	20230612	10974	10.63	20230102	13790	-11.97	20230612	10400	16.73	20221024	0.01	N	088980	24489 억	57685563	N	N	160	N	N
4	20230731	140709	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12110	-160	5	-1.30	10540334530	868722	73.45	12270	12280	12070	15950	8590	12270	12133.11	14.25	0	-80359	12543	12406	12263	12126	11983	12475	12195	24489	3680	9570	10	1	404845547	49027	12	0.21	13758	20230612	-11.98	10376	20221024	16.71	13758	-11.98	20230612	10974	10.35	20230102	13790	-12.18	20230612	10400	16.44	20221024	0.01	N	088980	24489 억	57685563	N	N	160	N	N
5	20230731	130708	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12090	-180	5	-1.47	9234008250	760731	64.32	12270	12280	12070	15950	8590	12270	12138.29	14.25	0	-94286	12543	12406	12263	12126	11983	12475	12195	24489	3680	9570	10	1	404845547	48946	12	0.19	13758	20230612	-12.12	10376	20221024	16.52	13758	-12.12	20230612	10974	10.17	20230102	13790	-12.33	20230612	10400	16.25	20221024	0.01	N	088980	24489 억	57685563	N	N	160	N	N
6	20230731	120715	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12140	-130	5	-1.06	7600408710	625808	52.91	12270	12280	12070	15950	8590	12270	12144.90	14.25	0	-73908	12543	12406	12263	12126	11983	12475	12195	24489	3680	9570	10	1	404845547	49148	12	0.15	13758	20230612	-11.76	10376	20221024	17.00	13758	-11.76	20230612	10974	10.63	20230102	13790	-11.97	20230612	10400	16.73	20221024	0.01	N	088980	24489 억	57685563	N	N	160	N	N
7	20230731	110718	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12120	-150	5	-1.22	6315599380	519898	43.96	12270	12280	12070	15950	8590	12270	12147.70	14.25	0	-104855	12543	12406	12263	12126	11983	12475	12195	24489	3680	9570	10	1	404845547	49067	12	0.13	13758	20230612	-11.91	10376	20221024	16.81	13758	-11.91	20230612	10974	10.44	20230102	13790	-12.11	20230612	10400	16.54	20221024	0.01	N	088980	24489 억	57685563	N	N	160	N	N
8	20230731	100714	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12140	-130	5	-1.06	3255414560	267093	22.58	12270	12280	12110	15950	8590	12270	12188.24	14.25	0	-22135	12543	12406	12263	12126	11983	12475	12195	24489	3680	9570	10	1	404845547	49148	12	0.07	13758	20230612	-11.76	10376	20221024	17.00	13758	-11.76	20230612	10974	10.63	20230102	13790	-11.97	20230612	10400	16.73	20221024	0.01	N	088980	24489 억	57685563	N	N	160	N	N
9	20230731	090707	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12270	0	3	0.00	63239580	5154	0.44	12270	12270	12270	15950	8590	12270	12270.00	14.25	0	-3941	12543	12406	12263	12126	11983	12475	12195	24489	3680	9570	10	1	404845547	49675	12	0.00	13758	20230612	-10.82	10376	20221024	18.25	13758	-10.82	20230612	10974	11.81	20230102	13790	-11.02	20230612	10400	17.98	20221024	0.01	N	088980	24489 억	57685563	N	N	160	N	N
10	20230728	160708	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12270	180	2	1.49	14493035690	1181209	96.83	12130	12400	12120	15710	8470	12090	12269.72	14.14	0	446905	12343	12216	12153	12026	11963	12185	11995	24489	3620	9430	10	1	404845547	49675	12	0.29	13758	20230612	-10.82	10376	20221024	18.25	13758	-10.82	20230612	10974	11.81	20230102	13790	-11.02	20230612	10400	17.98	20221024	0.01	N	088980	24489 억	57245597	N	N	160	N	N
11	20230728	150709	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12250	160	2	1.32	13952050220	1137093	93.21	12130	12400	12120	15710	8470	12090	12269.99	14.14	0	433700	12343	12216	12153	12026	11963	12185	11995	24489	3620	9430	10	1	404845547	49594	12	0.28	13758	20230612	-10.96	10376	20221024	18.06	13758	-10.96	20230612	10974	11.63	20230102	13790	-11.17	20230612	10400	17.79	20221024	0.01	N	088980	24489 억	57245597	N	N	1980	N	N
12	20230728	140705	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12220	130	2	1.08	12427759830	1012494	83.00	12130	12400	12120	15710	8470	12090	12274.48	14.14	0	381842	12343	12216	12153	12026	11963	12185	11995	24489	3620	9430	10	1	404845547	49472	12	0.25	13758	20230612	-11.18	10376	20221024	17.77	13758	-11.18	20230612	10974	11.35	20230102	13790	-11.39	20230612	10400	17.50	20221024	0.01	N	088980	24489 억	57245597	N	N	1980	N	N
13	20230728	130709	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12270	180	2	1.49	10889386580	886748	72.69	12130	12400	12120	15710	8470	12090	12280.22	14.14	0	329877	12343	12216	12153	12026	11963	12185	11995	24489	3620	9430	10	1	404845547	49675	12	0.22	13758	20230612	-10.82	10376	20221024	18.25	13758	-10.82	20230612	10974	11.81	20230102	13790	-11.02	20230612	10400	17.98	20221024	0.01	N	088980	24489 억	57245597	N	N	1980	N	N
14	20230728	120705	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12290	200	2	1.65	8003848650	650849	53.35	12130	12400	12120	15710	8470	12090	12297.68	14.14	0	213090	12343	12216	12153	12026	11963	12185	11995	24489	3620	9430	10	1	404845547	49756	12	0.16	13758	20230612	-10.67	10376	20221024	18.45	13758	-10.67	20230612	10974	11.99	20230102	13790	-10.88	20230612	10400	18.17	20221024	0.01	N	088980	24489 억	57245597	N	N	1980	N	N
15	20230728	110712	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12300	210	2	1.74	7162648630	582418	47.74	12130	12400	12120	15710	8470	12090	12298.27	14.14	0	196213	12343	12216	12153	12026	11963	12185	11995	24489	3620	9430	10	1	404845547	49796	12	0.14	13758	20230612	-10.60	10376	20221024	18.54	13758	-10.60	20230612	10974	12.08	20230102	13790	-10.80	20230612	10400	18.27	20221024	0.01	N	088980	24489 억	57245597	N	N	1980	N	N
16	20230728	100704	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12350	260	2	2.15	4819288290	392752	32.19	12130	12370	12120	15710	8470	12090	12270.75	14.14	0	131133	12343	12216	12153	12026	11963	12185	11995	24489	3620	9430	10	1	404845547	49998	12	0.10	13758	20230612	-10.23	10376	20221024	19.02	13758	-10.23	20230612	10974	12.54	20230102	13790	-10.44	20230612	10400	18.75	20221024	0.01	N	088980	24489 억	57245597	N	N	1980	N	N
17	20230728	090711	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12190	100	2	0.83	397507200	32724	2.68	12130	12190	12120	15710	8470	12090	12148.00	14.14	0	12384	12343	12216	12153	12026	11963	12185	11995	24489	3620	9430	10	1	404845547	49351	12	0.01	13758	20230612	-11.40	10376	20221024	17.48	13758	-11.40	20230612	10974	11.08	20230102	13790	-11.60	20230612	10400	17.21	20221024	0.01	N	088980	24489 억	57245597	N	N	1980	N	N
18	20230727	160704	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12090	-110	5	-0.90	14781818900	1216679	96.91	12280	12280	12090	15860	8540	12200	12150.37	14.07	163820	225566	12386	12292	12136	12042	11886	12340	12090	24489	3660	9510	10	1	404845547	48946	12	0.30	13758	20230612	-12.12	10376	20221024	16.52	13758	-12.12	20230612	10974	10.17	20230102	13790	-12.33	20230612	10400	16.25	20221024	0.01	N	088980	24489 억	56981855	N	N	1980	N	N
19	20230727	150706	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12140	-60	5	-0.49	10266162610	843385	67.18	12280	12280	12110	15860	8540	12200	12172.57	14.07	163820	47329	12386	12292	12136	12042	11886	12340	12090	24489	3660	9510	10	1	404845547	49148	12	0.21	13758	20230612	-11.76	10376	20221024	17.00	13758	-11.76	20230612	10974	10.63	20230102	13790	-11.97	20230612	10400	16.73	20221024	0.01	N	088980	24489 억	56981855	N	N	77	N	N
20	20230727	140702	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12130	-70	5	-0.57	8147219700	668950	53.29	12280	12280	12110	15860	8540	12200	12179.12	14.07	163820	-14069	12386	12292	12136	12042	11886	12340	12090	24489	3660	9510	10	1	404845547	49108	12	0.17	13758	20230612	-11.83	10376	20221024	16.90	13758	-11.83	20230612	10974	10.53	20230102	13790	-12.04	20230612	10400	16.63	20221024	0.01	N	088980	24489 억	56981855	N	N	77	N	N
21	20230727	130701	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12140	-60	5	-0.49	6760346410	554687	44.18	12280	12280	12110	15860	8540	12200	12187.68	14.07	163820	-26671	12386	12292	12136	12042	11886	12340	12090	24489	3660	9510	10	1	404845547	49148	12	0.14	13758	20230612	-11.76	10376	20221024	17.00	13758	-11.76	20230612	10974	10.63	20230102	13790	-11.97	20230612	10400	16.73	20221024	0.01	N	088980	24489 억	56981855	N	N	77	N	N
22	20230727	120703	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12150	-50	5	-0.41	5311338820	435278	34.67	12280	12280	12150	15860	8540	12200	12202.18	14.07	163820	4294	12386	12292	12136	12042	11886	12340	12090	24489	3660	9510	10	1	404845547	49189	12	0.11	13758	20230612	-11.69	10376	20221024	17.10	13758	-11.69	20230612	10974	10.72	20230102	13790	-11.89	20230612	10400	16.83	20221024	0.01	N	088980	24489 억	56981855	N	N	77	N	N
23	20230727	110705	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12210	10	2	0.08	4015612660	328975	26.20	12280	12280	12150	15860	8540	12200	12206.44	14.07	163820	-5086	12386	12292	12136	12042	11886	12340	12090	24489	3660	9510	10	1	404845547	49432	12	0.08	13758	20230612	-11.25	10376	20221024	17.68	13758	-11.25	20230612	10974	11.26	20230102	13790	-11.46	20230612	10400	17.40	20221024	0.01	N	088980	24489 억	56981855	N	N	77	N	N
24	20230727	100703	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12230	30	2	0.25	2650319330	217180	17.30	12280	12280	12150	15860	8540	12200	12203.33	14.07	163820	-16661	12386	12292	12136	12042	11886	12340	12090	24489	3660	9510	10	1	404845547	49513	12	0.05	13758	20230612	-11.11	10376	20221024	17.87	13758	-11.11	20230612	10974	11.45	20230102	13790	-11.31	20230612	10400	17.60	20221024	0.01	N	088980	24489 억	56981855	N	N	77	N	N
25	20230727	090701	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12220	20	2	0.16	223819230	18310	1.46	12280	12280	12200	15860	8540	12200	12223.88	14.07	163820	4144	12386	12292	12136	12042	11886	12340	12090	24489	3660	9510	10	1	404845547	49472	12	0.00	13758	20230612	-11.18	10376	20221024	17.77	13758	-11.18	20230612	10974	11.35	20230102	13790	-11.39	20230612	10400	17.50	20221024	0.01	N	088980	24489 억	56981855	N	N	77	N	N
26	20230726	160701	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12200	80	2	0.66	15094742330	1252504	123.23	12120	12230	11980	15750	8490	12120	12051.51	14.03	0	101034	12340	12230	12160	12050	11980	12195	12015	24489	3630	9450	10	1	404845547	49391	12	0.31	13758	20230612	-11.32	10376	20221024	17.58	13758	-11.32	20230612	10974	11.17	20230102	13790	-11.53	20230612	10400	17.31	20221024	0.01	N	088980	24489 억	56818035	N	N	77	N	N
27	20230726	150705	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12170	50	2	0.41	14332371700	1189937	117.07	12120	12190	11980	15750	8490	12120	12044.65	14.03	0	80821	12340	12230	12160	12050	11980	12195	12015	24489	3630	9450	10	1	404845547	49270	12	0.29	13758	20230612	-11.54	10376	20221024	17.29	13758	-11.54	20230612	10974	10.90	20230102	13790	-11.75	20230612	10400	17.02	20221024	0.01	N	088980	24489 억	56818035	N	N	57	N	N
28	20230726	140700	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12080	-40	5	-0.33	11773278630	978489	96.27	12120	12130	11980	15750	8490	12120	12032.10	14.03	0	82659	12340	12230	12160	12050	11980	12195	12015	24489	3630	9450	10	1	404845547	48905	12	0.24	13758	20230612	-12.20	10376	20221024	16.42	13758	-12.20	20230612	10974	10.08	20230102	13790	-12.40	20230612	10400	16.15	20221024	0.01	N	088980	24489 억	56818035	N	N	57	N	N
29	20230726	130659	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12020	-100	5	-0.83	9172887530	762313	75.00	12120	12130	11980	15750	8490	12120	12032.97	14.03	0	79340	12340	12230	12160	12050	11980	12195	12015	24489	3630	9450	10	1	404845547	48662	12	0.19	13758	20230612	-12.63	10376	20221024	15.84	13758	-12.63	20230612	10974	9.53	20230102	13790	-12.84	20230612	10400	15.58	20221024	0.01	N	088980	24489 억	56818035	N	N	57	N	N
30	20230726	120700	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12020	-100	5	-0.83	7769140270	645509	63.51	12120	12130	11980	15750	8490	12120	12035.68	14.03	0	75989	12340	12230	12160	12050	11980	12195	12015	24489	3630	9450	10	1	404845547	48662	12	0.16	13758	20230612	-12.63	10376	20221024	15.84	13758	-12.63	20230612	10974	9.53	20230102	13790	-12.84	20230612	10400	15.58	20221024	0.01	N	088980	24489 억	56818035	N	N	57	N	N
31	20230726	110655	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12070	-50	5	-0.41	6566154330	545613	53.68	12120	12130	11980	15750	8490	12120	12034.45	14.03	0	60642	12340	12230	12160	12050	11980	12195	12015	24489	3630	9450	10	1	404845547	48865	12	0.13	13758	20230612	-12.27	10376	20221024	16.33	13758	-12.27	20230612	10974	9.99	20230102	13790	-12.47	20230612	10400	16.06	20221024	0.01	N	088980	24489 억	56818035	N	N	57	N	N
32	20230726	100702	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12020	-100	5	-0.83	4416130530	366874	36.10	12120	12130	11980	15750	8490	12120	12037.19	14.03	0	20855	12340	12230	12160	12050	11980	12195	12015	24489	3630	9450	10	1	404845547	48662	12	0.09	13758	20230612	-12.63	10376	20221024	15.84	13758	-12.63	20230612	10974	9.53	20230102	13790	-12.84	20230612	10400	15.58	20221024	0.01	N	088980	24489 억	56818035	N	N	57	N	N
33	20230726	090656	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12040	-80	5	-0.66	1116068280	92836	9.13	12120	12120	11980	15750	8490	12120	12021.93	14.03	0	-5389	12340	12230	12160	12050	11980	12195	12015	24489	3630	9450	10	1	404845547	48743	12	0.02	13758	20230612	-12.49	10376	20221024	16.04	13758	-12.49	20230612	10974	9.71	20230102	13790	-12.69	20230612	10400	15.77	20221024	0.01	N	088980	24489 억	56818035	N	N	57	N	N
34	20230725	160655	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12120	-150	5	-1.22	12346473430	1015954	83.83	12250	12270	12090	15950	8590	12270	12152.57	14.02	0	73831	12570	12420	12310	12160	12050	12365	12105	24489	3680	9570	10	1	404845547	49067	12	0.25	13758	20230612	-11.91	10376	20221024	16.81	13758	-11.91	20230612	10974	10.44	20230102	13790	-12.11	20230612	10400	16.54	20221024	0.01	N	088980	24489 억	56742041	N	N	57	N	N
35	20230725	150649	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12100	-170	5	-1.39	11550866440	950243	78.41	12250	12270	12090	15950	8590	12270	12155.67	14.02	0	46695	12570	12420	12310	12160	12050	12365	12105	24489	3680	9570	10	1	404845547	48986	12	0.23	13758	20230612	-12.05	10376	20221024	16.62	13758	-12.05	20230612	10974	10.26	20230102	13790	-12.26	20230612	10400	16.35	20221024	0.01	N	088980	24489 억	56742041	N	N	0	N	N
36	20230725	140648	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12180	-90	5	-0.73	6864884430	563451	46.49	12250	12270	12140	15950	8590	12270	12183.60	14.02	0	-41090	12570	12420	12310	12160	12050	12365	12105	24489	3680	9570	10	1	404845547	49310	12	0.14	13758	20230612	-11.47	10376	20221024	17.39	13758	-11.47	20230612	10974	10.99	20230102	13790	-11.68	20230612	10400	17.12	20221024	0.01	N	088980	24489 억	56742041	N	N	0	N	N
37	20230725	130655	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12190	-80	5	-0.65	6238913980	512056	42.25	12250	12270	12140	15950	8590	12270	12184.00	14.02	0	-43598	12570	12420	12310	12160	12050	12365	12105	24489	3680	9570	10	1	404845547	49351	12	0.13	13758	20230612	-11.40	10376	20221024	17.48	13758	-11.40	20230612	10974	11.08	20230102	13790	-11.60	20230612	10400	17.21	20221024	0.01	N	088980	24489 억	56742041	N	N	0	N	N
38	20230725	120655	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12160	-110	5	-0.90	5056519830	414841	34.23	12250	12270	12150	15950	8590	12270	12189.01	14.02	0	-33231	12570	12420	12310	12160	12050	12365	12105	24489	3680	9570	10	1	404845547	49229	12	0.10	13758	20230612	-11.62	10376	20221024	17.19	13758	-11.62	20230612	10974	10.81	20230102	13790	-11.82	20230612	10400	16.92	20221024	0.01	N	088980	24489 억	56742041	N	N	0	N	N
39	20230725	110653	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12180	-90	5	-0.73	3982291770	326541	26.94	12250	12270	12160	15950	8590	12270	12195.32	14.02	0	-27801	12570	12420	12310	12160	12050	12365	12105	24489	3680	9570	10	1	404845547	49310	12	0.08	13758	20230612	-11.47	10376	20221024	17.39	13758	-11.47	20230612	10974	10.99	20230102	13790	-11.68	20230612	10400	17.12	20221024	0.01	N	088980	24489 억	56742041	N	N	0	N	N
40	20230725	100652	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12190	-80	5	-0.65	2684976970	220014	18.15	12250	12270	12160	15950	8590	12270	12203.59	14.02	0	5437	12570	12420	12310	12160	12050	12365	12105	24489	3680	9570	10	1	404845547	49351	12	0.05	13758	20230612	-11.40	10376	20221024	17.48	13758	-11.40	20230612	10974	11.08	20230102	13790	-11.60	20230612	10400	17.21	20221024	0.01	N	088980	24489 억	56742041	N	N	0	N	N
41	20230725	090651	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12210	-60	5	-0.49	372897940	30479	2.51	12250	12270	12200	15950	8590	12270	12234.29	14.02	0	-3384	12570	12420	12310	12160	12050	12365	12105	24489	3680	9570	10	1	404845547	49432	12	0.01	13758	20230612	-11.25	10376	20221024	17.68	13758	-11.25	20230612	10974	11.26	20230102	13790	-11.46	20230612	10400	17.40	20221024	0.01	N	088980	24489 억	56742041	N	N	0	N	N
42	20230724	160655	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12270	-200	5	-1.60	14892463120	1211146	187.73	12420	12460	12200	16210	8730	12470	12296.15	14.01	0	-45366	12616	12542	12476	12402	12336	12580	12440	24489	3740	9720	10	1	404845547	49675	12	0.30	13758	20230612	-10.82	10376	20221024	18.25	13758	-10.82	20230612	10974	11.81	20230102	13790	-11.02	20230612	10400	17.98	20221024	0.01	N	088980	24489 억	56738234	N	N	51	N	N
43	20230724	150651	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12220	-250	5	-2.00	14392472720	1170268	181.39	12420	12460	12200	16210	8730	12470	12298.40	14.01	0	-50682	12616	12542	12476	12402	12336	12580	12440	24489	3740	9720	10	1	404845547	49472	12	0.29	13758	20230612	-11.18	10376	20221024	17.77	13758	-11.18	20230612	10974	11.35	20230102	13790	-11.39	20230612	10400	17.50	20221024	0.01	N	088980	24489 억	56738234	N	N	51	N	N
44	20230724	140648	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12220	-250	5	-2.00	11744973470	953531	147.80	12420	12460	12200	16210	8730	12470	12317.31	14.01	0	-100734	12616	12542	12476	12402	12336	12580	12440	24489	3740	9720	10	1	404845547	49472	12	0.24	13758	20230612	-11.18	10376	20221024	17.77	13758	-11.18	20230612	10974	11.35	20230102	13790	-11.39	20230612	10400	17.50	20221024	0.01	N	088980	24489 억	56738234	N	N	51	N	N
45	20230724	130649	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12290	-180	5	-1.44	8953330860	725580	112.47	12420	12460	12270	16210	8730	12470	12339.51	14.01	0	-107686	12616	12542	12476	12402	12336	12580	12440	24489	3740	9720	10	1	404845547	49756	12	0.18	13758	20230612	-10.67	10376	20221024	18.45	13758	-10.67	20230612	10974	11.99	20230102	13790	-10.88	20230612	10400	18.17	20221024	0.01	N	088980	24489 억	56738234	N	N	51	N	N
46	20230724	120650	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12310	-160	5	-1.28	6801052850	550532	85.33	12420	12460	12300	16210	8730	12470	12353.55	14.01	0	-84159	12616	12542	12476	12402	12336	12580	12440	24489	3740	9720	10	1	404845547	49836	12	0.14	13758	20230612	-10.52	10376	20221024	18.64	13758	-10.52	20230612	10974	12.17	20230102	13790	-10.73	20230612	10400	18.37	20221024	0.01	N	088980	24489 억	56738234	N	N	51	N	N
47	20230724	110653	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12330	-140	5	-1.12	5037213550	407329	63.14	12420	12460	12330	16210	8730	12470	12366.39	14.01	0	-40886	12616	12542	12476	12402	12336	12580	12440	24489	3740	9720	10	1	404845547	49917	12	0.10	13758	20230612	-10.38	10376	20221024	18.83	13758	-10.38	20230612	10974	12.36	20230102	13790	-10.59	20230612	10400	18.56	20221024	0.01	N	088980	24489 억	56738234	N	N	51	N	N
48	20230724	100647	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12370	-100	5	-0.80	2905338160	234759	36.39	12420	12460	12350	16210	8730	12470	12375.73	14.01	0	19313	12616	12542	12476	12402	12336	12580	12440	24489	3740	9720	10	1	404845547	50079	12	0.06	13758	20230612	-10.09	10376	20221024	19.22	13758	-10.09	20230612	10974	12.72	20230102	13790	-10.30	20230612	10400	18.94	20221024	0.01	N	088980	24489 억	56738234	N	N	51	N	N
49	20230724	090650	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12410	-60	5	-0.48	373905160	30112	4.67	12420	12460	12400	16210	8730	12470	12416.70	14.01	0	-458	12616	12542	12476	12402	12336	12580	12440	24489	3740	9720	10	1	404845547	50241	12	0.01	13758	20230612	-9.80	10376	20221024	19.60	13758	-9.80	20230612	10974	13.09	20230102	13790	-10.01	20230612	10400	19.33	20221024	0.01	N	088980	24489 억	56738234	N	N	51	N	N
50	20230721	160643	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12470	50	2	0.40	8032917720	644512	99.56	12420	12550	12410	16140	8700	12420	12463.57	13.96	0	21633	12553	12486	12423	12356	12293	12455	12325	24489	3720	9680	10	1	404845547	50484	12	0.16	13758	20230612	-9.36	10376	20221024	20.18	13758	-9.36	20230612	10974	13.63	20230102	13790	-9.57	20230612	10400	19.90	20221024	0.01	N	088980	24489 억	56510944	N	N	51	N	N
51	20230721	150646	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12460	40	2	0.32	6848702820	549525	84.89	12420	12550	12410	16140	8700	12420	12462.95	13.96	0	20961	12553	12486	12423	12356	12293	12455	12325	24489	3720	9680	10	1	404845547	50444	12	0.14	13758	20230612	-9.43	10376	20221024	20.08	13758	-9.43	20230612	10974	13.54	20230102	13790	-9.64	20230612	10400	19.81	20221024	0.01	N	088980	24489 억	56510944	N	N	0	N	N
52	20230721	140643	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12450	30	2	0.24	5701083590	457406	70.66	12420	12550	12410	16140	8700	12420	12463.95	13.96	0	5903	12553	12486	12423	12356	12293	12455	12325	24489	3720	9680	10	1	404845547	50403	12	0.11	13758	20230612	-9.51	10376	20221024	19.99	13758	-9.51	20230612	10974	13.45	20230102	13790	-9.72	20230612	10400	19.71	20221024	0.01	N	088980	24489 억	56510944	N	N	0	N	N
53	20230721	130646	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12430	10	2	0.08	5134655990	411889	63.63	12420	12550	12410	16140	8700	12420	12466.12	13.96	0	1277	12553	12486	12423	12356	12293	12455	12325	24489	3720	9680	10	1	404845547	50322	12	0.10	13758	20230612	-9.65	10376	20221024	19.80	13758	-9.65	20230612	10974	13.27	20230102	13790	-9.86	20230612	10400	19.52	20221024	0.01	N	088980	24489 억	56510944	N	N	0	N	N
54	20230721	120653	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12450	30	2	0.24	4018675290	322229	49.78	12420	12550	12410	16140	8700	12420	12471.49	13.96	0	20150	12553	12486	12423	12356	12293	12455	12325	24489	3720	9680	10	1	404845547	50403	12	0.08	13758	20230612	-9.51	10376	20221024	19.99	13758	-9.51	20230612	10974	13.45	20230102	13790	-9.72	20230612	10400	19.71	20221024	0.01	N	088980	24489 억	56510944	N	N	0	N	N
55	20230721	110649	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12460	40	2	0.32	3128085680	250740	38.73	12420	12550	12410	16140	8700	12420	12475.42	13.96	0	20645	12553	12486	12423	12356	12293	12455	12325	24489	3720	9680	10	1	404845547	50444	12	0.06	13758	20230612	-9.43	10376	20221024	20.08	13758	-9.43	20230612	10974	13.54	20230102	13790	-9.64	20230612	10400	19.81	20221024	0.01	N	088980	24489 억	56510944	N	N	0	N	N
56	20230721	100649	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12490	70	2	0.56	2154506350	172741	26.69	12420	12550	12410	16140	8700	12420	12472.47	13.96	0	19700	12553	12486	12423	12356	12293	12455	12325	24489	3720	9680	10	1	404845547	50565	12	0.04	13758	20230612	-9.22	10376	20221024	20.37	13758	-9.22	20230612	10974	13.81	20230102	13790	-9.43	20230612	10400	20.10	20221024	0.01	N	088980	24489 억	56510944	N	N	0	N	N
57	20230721	090648	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12420	0	3	0.00	136410510	10987	1.70	12420	12420	12410	16140	8700	12420	12415.63	13.96	0	1370	12553	12486	12423	12356	12293	12455	12325	24489	3720	9680	10	1	404845547	50282	12	0.00	13758	20230612	-9.73	10376	20221024	19.70	13758	-9.73	20230612	10974	13.18	20230102	13790	-9.93	20230612	10400	19.42	20221024	0.01	N	088980	24489 억	56510944	N	N	0	N	N
58	20230720	160642	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12420	-10	5	-0.08	8021872700	646953	113.17	12490	12490	12360	16150	8710	12430	12399.45	13.93	0	75820	12616	12522	12466	12372	12316	12495	12345	24489	3720	9690	10	1	404845547	50282	12	0.16	13758	20230612	-9.73	10376	20221024	19.70	13758	-9.73	20230612	10974	13.18	20230102	13790	-9.93	20230612	10400	19.42	20221024	0.01	N	088980	24489 억	56405686	N	N	48	N	N
59	20230720	150643	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12390	-40	5	-0.32	7477005080	603026	105.48	12490	12490	12360	16150	8710	12430	12399.14	13.93	0	54821	12616	12522	12466	12372	12316	12495	12345	24489	3720	9690	10	1	404845547	50160	12	0.15	13758	20230612	-9.94	10376	20221024	19.41	13758	-9.94	20230612	10974	12.90	20230102	13790	-10.15	20230612	10400	19.13	20221024	0.01	N	088980	24489 억	56405686	N	N	48	N	N
60	20230720	140641	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12390	-40	5	-0.32	6266623740	505375	88.40	12490	12490	12360	16150	8710	12430	12399.95	13.93	0	51354	12616	12522	12466	12372	12316	12495	12345	24489	3720	9690	10	1	404845547	50160	12	0.12	13758	20230612	-9.94	10376	20221024	19.41	13758	-9.94	20230612	10974	12.90	20230102	13790	-10.15	20230612	10400	19.13	20221024	0.01	N	088980	24489 억	56405686	N	N	48	N	N
61	20230720	130641	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12420	-10	5	-0.08	5326234360	429510	75.13	12490	12490	12360	16150	8710	12430	12400.72	13.93	0	59407	12616	12522	12466	12372	12316	12495	12345	24489	3720	9690	10	1	404845547	50282	12	0.11	13758	20230612	-9.73	10376	20221024	19.70	13758	-9.73	20230612	10974	13.18	20230102	13790	-9.93	20230612	10400	19.42	20221024	0.01	N	088980	24489 억	56405686	N	N	48	N	N
62	20230720	120646	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12390	-40	5	-0.32	4204284190	339017	59.30	12490	12490	12360	16150	8710	12430	12401.40	13.93	0	11027	12616	12522	12466	12372	12316	12495	12345	24489	3720	9690	10	1	404845547	50160	12	0.08	13758	20230612	-9.94	10376	20221024	19.41	13758	-9.94	20230612	10974	12.90	20230102	13790	-10.15	20230612	10400	19.13	20221024	0.01	N	088980	24489 억	56405686	N	N	48	N	N
63	20230720	110644	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12390	-40	5	-0.32	3229287330	260306	45.53	12490	12490	12360	16150	8710	12430	12405.74	13.93	0	15927	12616	12522	12466	12372	12316	12495	12345	24489	3720	9690	10	1	404845547	50160	12	0.06	13758	20230612	-9.94	10376	20221024	19.41	13758	-9.94	20230612	10974	12.90	20230102	13790	-10.15	20230612	10400	19.13	20221024	0.01	N	088980	24489 억	56405686	N	N	48	N	N
64	20230720	100638	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12430	0	3	0.00	2084204810	168003	29.39	12490	12490	12360	16150	8710	12430	12405.76	13.93	0	21666	12616	12522	12466	12372	12316	12495	12345	24489	3720	9690	10	1	404845547	50322	12	0.04	13758	20230612	-9.65	10376	20221024	19.80	13758	-9.65	20230612	10974	13.27	20230102	13790	-9.86	20230612	10400	19.52	20221024	0.01	N	088980	24489 억	56405686	N	N	48	N	N
65	20230720	090639	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12440	10	2	0.08	219920680	17685	3.09	12490	12490	12420	16150	8710	12430	12435.44	13.93	0	6353	12616	12522	12466	12372	12316	12495	12345	24489	3720	9690	10	1	404845547	50363	12	0.00	13758	20230612	-9.58	10376	20221024	19.89	13758	-9.58	20230612	10974	13.36	20230102	13790	-9.79	20230612	10400	19.62	20221024	0.01	N	088980	24489 억	56405686	N	N	48	N	N
66	20230719	160651	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12430	-90	5	-0.72	7116375180	571142	87.13	12520	12560	12410	16270	8770	12520	12459.90	13.94	0	-22720	12713	12616	12553	12456	12393	12585	12425	24489	3750	9760	10	1	404845547	50322	12	0.14	13758	20230612	-9.65	10376	20221024	19.80	13758	-9.65	20230612	10974	13.27	20230102	13790	-9.86	20230612	10400	19.52	20221024	0.01	N	088980	24489 억	56446026	N	N	48	N	N
67	20230719	150651	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12470	-50	5	-0.40	6817679350	547141	83.47	12520	12560	12410	16270	8770	12520	12460.54	13.94	0	-26450	12713	12616	12553	12456	12393	12585	12425	24489	3750	9760	10	1	404845547	50484	12	0.14	13758	20230612	-9.36	10376	20221024	20.18	13758	-9.36	20230612	10974	13.63	20230102	13790	-9.57	20230612	10400	19.90	20221024	0.01	N	088980	24489 억	56446026	N	N	1152	N	N
68	20230719	140652	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12460	-60	5	-0.48	6178669070	495808	75.63	12520	12560	12410	16270	8770	12520	12461.81	13.94	0	-38553	12713	12616	12553	12456	12393	12585	12425	24489	3750	9760	10	1	404845547	50444	12	0.12	13758	20230612	-9.43	10376	20221024	20.08	13758	-9.43	20230612	10974	13.54	20230102	13790	-9.64	20230612	10400	19.81	20221024	0.01	N	088980	24489 억	56446026	N	N	1152	N	N
69	20230719	130645	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12430	-90	5	-0.72	5398699890	433118	66.07	12520	12560	12410	16270	8770	12520	12464.72	13.94	0	-63799	12713	12616	12553	12456	12393	12585	12425	24489	3750	9760	10	1	404845547	50322	12	0.11	13758	20230612	-9.65	10376	20221024	19.80	13758	-9.65	20230612	10974	13.27	20230102	13790	-9.86	20230612	10400	19.52	20221024	0.01	N	088980	24489 억	56446026	N	N	1152	N	N
70	20230719	120653	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12410	-110	5	-0.88	4269021490	342130	52.19	12520	12560	12410	16270	8770	12520	12477.77	13.94	0	-75816	12713	12616	12553	12456	12393	12585	12425	24489	3750	9760	10	1	404845547	50241	12	0.08	13758	20230612	-9.80	10376	20221024	19.60	13758	-9.80	20230612	10974	13.09	20230102	13790	-10.01	20230612	10400	19.33	20221024	0.01	N	088980	24489 억	56446026	N	N	1152	N	N
71	20230719	110652	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12480	-40	5	-0.32	2489988100	199176	30.38	12520	12560	12460	16270	8770	12520	12501.44	13.94	0	-43357	12713	12616	12553	12456	12393	12585	12425	24489	3750	9760	10	1	404845547	50525	12	0.05	13758	20230612	-9.29	10376	20221024	20.28	13758	-9.29	20230612	10974	13.72	20230102	13790	-9.50	20230612	10400	20.00	20221024	0.01	N	088980	24489 억	56446026	N	N	1152	N	N
72	20230719	100647	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12520	0	3	0.00	1356623530	108439	16.54	12520	12560	12460	16270	8770	12520	12510.47	13.94	0	2047	12713	12616	12553	12456	12393	12585	12425	24489	3750	9760	10	1	404845547	50687	12	0.03	13758	20230612	-9.00	10376	20221024	20.66	13758	-9.00	20230612	10974	14.09	20230102	13790	-9.21	20230612	10400	20.38	20221024	0.01	N	088980	24489 억	56446026	N	N	1152	N	N
73	20230719	090647	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12490	-30	5	-0.24	243483450	19498	2.97	12520	12520	12460	16270	8770	12520	12487.48	13.94	0	859	12713	12616	12553	12456	12393	12585	12425	24489	3750	9760	10	1	404845547	50565	12	0.00	13758	20230612	-9.22	10376	20221024	20.37	13758	-9.22	20230612	10974	13.81	20230102	13790	-9.43	20230612	10400	20.10	20221024	0.01	N	088980	24489 억	56446026	N	N	1152	N	N
74	20230718	160645	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12520	-130	5	-1.03	8177018030	652600	137.80	12650	12650	12490	16440	8860	12650	12529.91	13.93	0	48277	12843	12746	12653	12556	12463	12700	12510	24489	3790	9860	10	1	404845547	50687	12	0.16	13758	20230612	-9.00	10376	20221024	20.66	13758	-9.00	20230612	10974	14.09	20230102	13790	-9.21	20230612	10400	20.38	20221024	0.01	N	088980	24489 억	56402588	N	N	1152	N	N
75	20230718	150646	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12530	-120	5	-0.95	7814994490	623665	131.69	12650	12650	12490	16440	8860	12650	12530.76	13.93	0	43468	12843	12746	12653	12556	12463	12700	12510	24489	3790	9860	10	1	404845547	50727	12	0.15	13758	20230612	-8.93	10376	20221024	20.76	13758	-8.93	20230612	10974	14.18	20230102	13790	-9.14	20230612	10400	20.48	20221024	0.01	N	088980	24489 억	56402588	N	N	790	N	N
76	20230718	140642	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12520	-130	5	-1.03	6732380920	537096	113.41	12650	12650	12500	16440	8860	12650	12534.78	13.93	0	44063	12843	12746	12653	12556	12463	12700	12510	24489	3790	9860	10	1	404845547	50687	12	0.13	13758	20230612	-9.00	10376	20221024	20.66	13758	-9.00	20230612	10974	14.09	20230102	13790	-9.21	20230612	10400	20.38	20221024	0.01	N	088980	24489 억	56402588	N	N	790	N	N
77	20230718	130643	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12530	-120	5	-0.95	5115183750	407853	86.12	12650	12650	12500	16440	8860	12650	12541.73	13.93	0	39834	12843	12746	12653	12556	12463	12700	12510	24489	3790	9860	10	1	404845547	50727	12	0.10	13758	20230612	-8.93	10376	20221024	20.76	13758	-8.93	20230612	10974	14.18	20230102	13790	-9.14	20230612	10400	20.48	20221024	0.01	N	088980	24489 억	56402588	N	N	790	N	N
78	20230718	120648	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12540	-110	5	-0.87	4600196960	366785	77.45	12650	12650	12500	16440	8860	12650	12541.94	13.93	0	44275	12843	12746	12653	12556	12463	12700	12510	24489	3790	9860	10	1	404845547	50768	12	0.09	13758	20230612	-8.85	10376	20221024	20.86	13758	-8.85	20230612	10974	14.27	20230102	13790	-9.06	20230612	10400	20.58	20221024	0.01	N	088980	24489 억	56402588	N	N	790	N	N
79	20230718	110649	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12520	-130	5	-1.03	4175076120	332853	70.28	12650	12650	12500	16440	8860	12650	12543.30	13.93	0	39577	12843	12746	12653	12556	12463	12700	12510	24489	3790	9860	10	1	404845547	50687	12	0.08	13758	20230612	-9.00	10376	20221024	20.66	13758	-9.00	20230612	10974	14.09	20230102	13790	-9.21	20230612	10400	20.38	20221024	0.01	N	088980	24489 억	56402588	N	N	790	N	N
80	20230718	100641	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12570	-80	5	-0.63	1709215190	136030	28.72	12650	12650	12550	16440	8860	12650	12564.99	13.93	0	9765	12843	12746	12653	12556	12463	12700	12510	24489	3790	9860	10	1	404845547	50889	12	0.03	13758	20230612	-8.63	10376	20221024	21.14	13758	-8.63	20230612	10974	14.54	20230102	13790	-8.85	20230612	10400	20.87	20221024	0.01	N	088980	24489 억	56402588	N	N	790	N	N
81	20230718	090641	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12570	-80	5	-0.63	210069720	16703	3.53	12650	12650	12550	16440	8860	12650	12576.77	13.93	0	1891	12843	12746	12653	12556	12463	12700	12510	24489	3790	9860	10	1	404845547	50889	12	0.00	13758	20230612	-8.63	10376	20221024	21.14	13758	-8.63	20230612	10974	14.54	20230102	13790	-8.85	20230612	10400	20.87	20221024	0.01	N	088980	24489 억	56402588	N	N	790	N	N
82	20230717	160643	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12650	-110	5	-0.86	5973449460	472301	106.98	12740	12750	12560	16580	8940	12760	12647.54	13.93	0	24530	12926	12842	12776	12692	12626	12885	12735	24489	3820	9950	10	1	404845547	51213	12	0.12	13758	20230612	-8.05	10376	20221024	21.92	13758	-8.05	20230612	10974	15.27	20230102	13790	-8.27	20230612	10400	21.63	20221024	0.01	N	088980	24489 억	56403745	N	N	790	N	N
83	20230717	150639	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12590	-170	5	-1.33	5361709590	423700	95.97	12740	12750	12580	16580	8940	12760	12654.49	13.93	0	3293	12926	12842	12776	12692	12626	12885	12735	24489	3820	9950	10	1	404845547	50970	12	0.10	13758	20230612	-8.49	10376	20221024	21.34	13758	-8.49	20230612	10974	14.73	20230102	13790	-8.70	20230612	10400	21.06	20221024	0.01	N	088980	24489 억	56403745	N	N	838	N	N
84	20230717	140641	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12620	-140	5	-1.10	4330149920	341855	77.43	12740	12750	12600	16580	8940	12760	12666.62	13.93	0	26519	12926	12842	12776	12692	12626	12885	12735	24489	3820	9950	10	1	404845547	51092	12	0.08	13758	20230612	-8.27	10376	20221024	21.63	13758	-8.27	20230612	10974	15.00	20230102	13790	-8.48	20230612	10400	21.35	20221024	0.01	N	088980	24489 억	56403745	N	N	838	N	N
85	20230717	130637	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12670	-90	5	-0.71	3276356670	258425	58.53	12740	12750	12640	16580	8940	12760	12678.17	13.93	0	46566	12926	12842	12776	12692	12626	12885	12735	24489	3820	9950	10	1	404845547	51294	12	0.06	13758	20230612	-7.91	10376	20221024	22.11	13758	-7.91	20230612	10974	15.45	20230102	13790	-8.12	20230612	10400	21.83	20221024	0.01	N	088980	24489 억	56403745	N	N	838	N	N
86	20230717	120644	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12680	-80	5	-0.63	2966237590	233947	52.99	12740	12750	12640	16580	8940	12760	12679.10	13.93	0	41574	12926	12842	12776	12692	12626	12885	12735	24489	3820	9950	10	1	404845547	51334	12	0.06	13758	20230612	-7.84	10376	20221024	22.21	13758	-7.84	20230612	10974	15.55	20230102	13790	-8.05	20230612	10400	21.92	20221024	0.01	N	088980	24489 억	56403745	N	N	838	N	N
87	20230717	110636	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12680	-80	5	-0.63	2036336050	160472	36.35	12740	12750	12660	16580	8940	12760	12689.66	13.93	0	41744	12926	12842	12776	12692	12626	12885	12735	24489	3820	9950	10	1	404845547	51334	12	0.04	13758	20230612	-7.84	10376	20221024	22.21	13758	-7.84	20230612	10974	15.55	20230102	13790	-8.05	20230612	10400	21.92	20221024	0.01	N	088980	24489 억	56403745	N	N	838	N	N
88	20230717	100637	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12690	-70	5	-0.55	1511878150	119127	26.98	12740	12750	12660	16580	8940	12760	12691.31	13.93	0	43190	12926	12842	12776	12692	12626	12885	12735	24489	3820	9950	10	1	404845547	51375	12	0.03	13758	20230612	-7.76	10376	20221024	22.30	13758	-7.76	20230612	10974	15.64	20230102	13790	-7.98	20230612	10400	22.02	20221024	0.01	N	088980	24489 억	56403745	N	N	838	N	N
89	20230717	090636	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12700	-60	5	-0.47	288236650	22716	5.15	12740	12750	12660	16580	8940	12760	12688.67	13.93	0	11887	12926	12842	12776	12692	12626	12885	12735	24489	3820	9950	10	1	404845547	51415	12	0.01	13758	20230612	-7.69	10376	20221024	22.40	13758	-7.69	20230612	10974	15.73	20230102	13790	-7.90	20230612	10400	22.12	20221024	0.01	N	088980	24489 억	56403745	N	N	838	N	N
90	20230714	160635	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12760	10	2	0.08	5637870340	441016	76.36	12740	12860	12710	16570	8930	12750	12783.86	13.94	0	26410	12850	12800	12740	12690	12630	12825	12715	24489	3820	9940	10	1	404845547	51658	12	0.11	13758	20230612	-7.25	10376	20221024	22.98	13758	-7.25	20230612	10974	16.27	20230102	13790	-7.47	20230612	10400	22.69	20221024	0.01	N	088980	24489 억	56432818	N	N	838	N	N
91	20230714	150640	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12750	0	3	0.00	5291529120	413861	71.66	12740	12860	12710	16570	8930	12750	12785.76	13.94	0	24187	12850	12800	12740	12690	12630	12825	12715	24489	3820	9940	10	1	404845547	51618	12	0.10	13758	20230612	-7.33	10376	20221024	22.88	13758	-7.33	20230612	10974	16.18	20230102	13790	-7.54	20230612	10400	22.60	20221024	0.01	N	088980	24489 억	56432818	N	N	1126	N	N
92	20230714	140642	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12760	10	2	0.08	4834292660	378023	65.45	12740	12860	12710	16570	8930	12750	12788.36	13.94	0	20674	12850	12800	12740	12690	12630	12825	12715	24489	3820	9940	10	1	404845547	51658	12	0.09	13758	20230612	-7.25	10376	20221024	22.98	13758	-7.25	20230612	10974	16.27	20230102	13790	-7.47	20230612	10400	22.69	20221024	0.01	N	088980	24489 억	56432818	N	N	1126	N	N
93	20230714	130633	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12760	10	2	0.08	4109522940	321202	55.62	12740	12860	12710	16570	8930	12750	12794.20	13.94	0	36538	12850	12800	12740	12690	12630	12825	12715	24489	3820	9940	10	1	404845547	51658	12	0.08	13758	20230612	-7.25	10376	20221024	22.98	13758	-7.25	20230612	10974	16.27	20230102	13790	-7.47	20230612	10400	22.69	20221024	0.01	N	088980	24489 억	56432818	N	N	1126	N	N
94	20230714	120635	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12790	40	2	0.31	3468060190	271005	46.92	12740	12860	12710	16570	8930	12750	12797.03	13.94	0	30609	12850	12800	12740	12690	12630	12825	12715	24489	3820	9940	10	1	404845547	51780	12	0.07	13758	20230612	-7.04	10376	20221024	23.27	13758	-7.04	20230612	10974	16.55	20230102	13790	-7.25	20230612	10400	22.98	20221024	0.01	N	088980	24489 억	56432818	N	N	1126	N	N
95	20230714	110640	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12770	20	2	0.16	3043422510	237770	41.17	12740	12860	12710	16570	8930	12750	12799.86	13.94	0	22298	12850	12800	12740	12690	12630	12825	12715	24489	3820	9940	10	1	404845547	51699	12	0.06	13758	20230612	-7.18	10376	20221024	23.07	13758	-7.18	20230612	10974	16.37	20230102	13790	-7.40	20230612	10400	22.79	20221024	0.01	N	088980	24489 억	56432818	N	N	1126	N	N
96	20230714	100642	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12780	30	2	0.24	2441237770	190582	33.00	12740	12860	12710	16570	8930	12750	12809.38	13.94	0	29324	12850	12800	12740	12690	12630	12825	12715	24489	3820	9940	10	1	404845547	51739	12	0.05	13758	20230612	-7.11	10376	20221024	23.17	13758	-7.11	20230612	10974	16.46	20230102	13790	-7.32	20230612	10400	22.88	20221024	0.01	N	088980	24489 억	56432818	N	N	1126	N	N
97	20230714	090639	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12740	-10	5	-0.08	76436070	6003	1.04	12740	12740	12720	16570	8930	12750	12732.98	13.94	0	1469	12850	12800	12740	12690	12630	12825	12715	24489	3820	9940	10	1	404845547	51577	12	0.00	13758	20230612	-7.40	10376	20221024	22.78	13758	-7.40	20230612	10974	16.09	20230102	13790	-7.61	20230612	10400	22.50	20221024	0.01	N	088980	24489 억	56432818	N	N	1126	N	N
98	20230713	160635	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12750	80	2	0.63	7331330910	575682	128.94	12680	12790	12680	16470	8870	12670	12735.02	13.93	0	70241	12783	12726	12633	12576	12483	12755	12605	24489	3800	9880	10	1	404845547	51618	12	0.14	13758	20230612	-7.33	10376	20221024	22.88	13758	-7.33	20230612	10974	16.18	20230102	13790	-7.54	20230612	10400	22.60	20221024	0.01	N	088980	24489 억	56410202	N	N	1126	N	N
99	20230713	150631	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12700	30	2	0.24	6719020850	527545	118.16	12680	12790	12680	16470	8870	12670	12736.39	13.93	0	70770	12783	12726	12633	12576	12483	12755	12605	24489	3800	9880	10	1	404845547	51415	12	0.13	13758	20230612	-7.69	10376	20221024	22.40	13758	-7.69	20230612	10974	15.73	20230102	13790	-7.90	20230612	10400	22.12	20221024	0.01	N	088980	24489 억	56410202	N	N	57	N	N
100	20230713	140630	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12700	30	2	0.24	5802598940	455420	102.00	12680	12790	12680	16470	8870	12670	12741.20	13.93	0	69145	12783	12726	12633	12576	12483	12755	12605	24489	3800	9880	10	1	404845547	51415	12	0.11	13758	20230612	-7.69	10376	20221024	22.40	13758	-7.69	20230612	10974	15.73	20230102	13790	-7.90	20230612	10400	22.12	20221024	0.01	N	088980	24489 억	56410202	N	N	57	N	N
101	20230713	130634	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12780	110	2	0.87	4941122580	387805	86.86	12680	12790	12680	16470	8870	12670	12741.26	13.93	0	62322	12783	12726	12633	12576	12483	12755	12605	24489	3800	9880	10	1	404845547	51739	12	0.10	13758	20230612	-7.11	10376	20221024	23.17	13758	-7.11	20230612	10974	16.46	20230102	13790	-7.32	20230612	10400	22.88	20221024	0.01	N	088980	24489 억	56410202	N	N	57	N	N
102	20230713	120628	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12760	90	2	0.71	3646223410	286333	64.13	12680	12770	12680	16470	8870	12670	12734.21	13.93	0	35479	12783	12726	12633	12576	12483	12755	12605	24489	3800	9880	10	1	404845547	51658	12	0.07	13758	20230612	-7.25	10376	20221024	22.98	13758	-7.25	20230612	10974	16.27	20230102	13790	-7.47	20230612	10400	22.69	20221024	0.01	N	088980	24489 억	56410202	N	N	57	N	N
103	20230713	110633	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12750	80	2	0.63	3094721960	243121	54.45	12680	12770	12680	16470	8870	12670	12729.14	13.93	0	27398	12783	12726	12633	12576	12483	12755	12605	24489	3800	9880	10	1	404845547	51618	12	0.06	13758	20230612	-7.33	10376	20221024	22.88	13758	-7.33	20230612	10974	16.18	20230102	13790	-7.54	20230612	10400	22.60	20221024	0.01	N	088980	24489 억	56410202	N	N	57	N	N
104	20230713	100630	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12750	80	2	0.63	2031349230	159717	35.77	12680	12760	12680	16470	8870	12670	12718.43	13.93	0	8321	12783	12726	12633	12576	12483	12755	12605	24489	3800	9880	10	1	404845547	51618	12	0.04	13758	20230612	-7.33	10376	20221024	22.88	13758	-7.33	20230612	10974	16.18	20230102	13790	-7.54	20230612	10400	22.60	20221024	0.01	N	088980	24489 억	56410202	N	N	57	N	N
105	20230713	090606	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12680	10	2	0.08	159938650	12591	2.82	12680	12740	12680	16470	8870	12670	12702.62	13.93	0	-327	12783	12726	12633	12576	12483	12755	12605	24489	3800	9880	10	1	404845547	51334	12	0.00	13758	20230612	-7.84	10376	20221024	22.21	13758	-7.84	20230612	10974	15.55	20230102	13790	-8.05	20230612	10400	21.92	20221024	0.01	N	088980	24489 억	56410202	N	N	57	N	N
106	20230712	160629	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12670	90	2	0.72	5633395790	445893	131.27	12580	12690	12540	16350	8810	12580	12633.98	13.90	0	115494	12766	12672	12586	12492	12406	12720	12540	24489	3770	9810	10	1	404845547	51294	12	0.11	13758	20230612	-7.91	10376	20221024	22.11	13758	-7.91	20230612	10974	15.45	20230102	13790	-8.12	20230612	10400	21.83	20221024	0.01	N	088980	24489 억	56271763	N	N	57	N	N
107	20230712	150624	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12660	80	2	0.64	5159654420	408490	120.26	12580	12690	12540	16350	8810	12580	12631.07	13.90	0	107254	12766	12672	12586	12492	12406	12720	12540	24489	3770	9810	10	1	404845547	51253	12	0.10	13758	20230612	-7.98	10376	20221024	22.01	13758	-7.98	20230612	10974	15.36	20230102	13790	-8.19	20230612	10400	21.73	20221024	0.01	N	088980	24489 억	56271763	N	N	1957	N	N
108	20230712	140623	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12660	80	2	0.64	4490528770	355605	104.69	12580	12690	12540	16350	8810	12580	12627.88	13.90	0	97536	12766	12672	12586	12492	12406	12720	12540	24489	3770	9810	10	1	404845547	51253	12	0.09	13758	20230612	-7.98	10376	20221024	22.01	13758	-7.98	20230612	10974	15.36	20230102	13790	-8.19	20230612	10400	21.73	20221024	0.01	N	088980	24489 억	56271763	N	N	1957	N	N
109	20230712	130626	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12670	90	2	0.72	3878359070	307236	90.45	12580	12690	12540	16350	8810	12580	12623.42	13.90	0	89928	12766	12672	12586	12492	12406	12720	12540	24489	3770	9810	10	1	404845547	51294	12	0.08	13758	20230612	-7.91	10376	20221024	22.11	13758	-7.91	20230612	10974	15.45	20230102	13790	-8.12	20230612	10400	21.83	20221024	0.01	N	088980	24489 억	56271763	N	N	1957	N	N
110	20230712	120626	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12650	70	2	0.56	3099498810	245707	72.33	12580	12690	12540	16350	8810	12580	12614.64	13.90	0	92001	12766	12672	12586	12492	12406	12720	12540	24489	3770	9810	10	1	404845547	51213	12	0.06	13758	20230612	-8.05	10376	20221024	21.92	13758	-8.05	20230612	10974	15.27	20230102	13790	-8.27	20230612	10400	21.63	20221024	0.01	N	088980	24489 억	56271763	N	N	1957	N	N
111	20230712	110625	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12640	60	2	0.48	1991466830	158170	46.56	12580	12650	12540	16350	8810	12580	12590.69	13.90	0	55850	12766	12672	12586	12492	12406	12720	12540	24489	3770	9810	10	1	404845547	51172	12	0.04	13758	20230612	-8.13	10376	20221024	21.82	13758	-8.13	20230612	10974	15.18	20230102	13790	-8.34	20230612	10400	21.54	20221024	0.01	N	088980	24489 억	56271763	N	N	1957	N	N
112	20230712	100627	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12590	10	2	0.08	1096735230	87291	25.70	12580	12600	12540	16350	8810	12580	12564.09	13.90	0	36628	12766	12672	12586	12492	12406	12720	12540	24489	3770	9810	10	1	404845547	50970	12	0.02	13758	20230612	-8.49	10376	20221024	21.34	13758	-8.49	20230612	10974	14.73	20230102	13790	-8.70	20230612	10400	21.06	20221024	0.01	N	088980	24489 억	56271763	N	N	1957	N	N
113	20230712	090628	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12560	-20	5	-0.16	67579200	5378	1.58	12580	12580	12550	16350	8810	12580	12565.30	13.90	0	331	12766	12672	12586	12492	12406	12720	12540	24489	3770	9810	10	1	404845547	50849	12	0.00	13758	20230612	-8.71	10376	20221024	21.05	13758	-8.71	20230612	10974	14.45	20230102	13790	-8.92	20230612	10400	20.77	20221024	0.01	N	088980	24489 억	56271763	N	N	1957	N	N
114	20230711	160618	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12580	20	2	0.16	4239362950	337284	84.73	12560	12680	12500	16320	8800	12560	12569.12	13.90	0	1059	12706	12632	12516	12442	12326	12670	12480	24489	3760	9790	10	1	404845547	50930	12	0.08	13758	20230612	-8.56	10376	20221024	21.24	13758	-8.56	20230612	10974	14.63	20230102	13790	-8.77	20230612	10400	20.96	20221024	0.01	N	088980	24489 억	56280698	N	N	1957	N	N
115	20230711	150618	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12570	10	2	0.08	3957064680	314811	79.09	12560	12680	12500	16320	8800	12560	12569.65	13.90	0	-1479	12706	12632	12516	12442	12326	12670	12480	24489	3760	9790	10	1	404845547	50889	12	0.08	13758	20230612	-8.63	10376	20221024	21.14	13758	-8.63	20230612	10974	14.54	20230102	13790	-8.85	20230612	10400	20.87	20221024	0.01	N	088980	24489 억	56280698	N	N	1299	N	N
116	20230711	140613	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12570	10	2	0.08	3477898640	276658	69.50	12560	12680	12500	16320	8800	12560	12571.11	13.90	0	-864	12706	12632	12516	12442	12326	12670	12480	24489	3760	9790	10	1	404845547	50889	12	0.07	13758	20230612	-8.63	10376	20221024	21.14	13758	-8.63	20230612	10974	14.54	20230102	13790	-8.85	20230612	10400	20.87	20221024	0.01	N	088980	24489 억	56280698	N	N	1299	N	N
117	20230711	130606	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12530	-30	5	-0.24	2978351900	236810	59.49	12560	12680	12500	16320	8800	12560	12576.97	13.90	0	-5311	12706	12632	12516	12442	12326	12670	12480	24489	3760	9790	10	1	404845547	50727	12	0.06	13758	20230612	-8.93	10376	20221024	20.76	13758	-8.93	20230612	10974	14.18	20230102	13790	-9.14	20230612	10400	20.48	20221024	0.01	N	088980	24489 억	56280698	N	N	1299	N	N
118	20230711	120621	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12580	20	2	0.16	2203311200	175064	43.98	12560	12680	12500	16320	8800	12560	12585.75	13.90	0	19131	12706	12632	12516	12442	12326	12670	12480	24489	3760	9790	10	1	404845547	50930	12	0.04	13758	20230612	-8.56	10376	20221024	21.24	13758	-8.56	20230612	10974	14.63	20230102	13790	-8.77	20230612	10400	20.96	20221024	0.01	N	088980	24489 억	56280698	N	N	1299	N	N
119	20230711	110623	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12580	20	2	0.16	1805879180	143464	36.04	12560	12680	12500	16320	8800	12560	12587.68	13.90	0	16382	12706	12632	12516	12442	12326	12670	12480	24489	3760	9790	10	1	404845547	50930	12	0.04	13758	20230612	-8.56	10376	20221024	21.24	13758	-8.56	20230612	10974	14.63	20230102	13790	-8.77	20230612	10400	20.96	20221024	0.01	N	088980	24489 억	56280698	N	N	1299	N	N
120	20230711	100621	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12600	40	2	0.32	1144417110	90823	22.82	12560	12680	12500	16320	8800	12560	12600.52	13.90	0	8050	12706	12632	12516	12442	12326	12670	12480	24489	3760	9790	10	1	404845547	51011	12	0.02	13758	20230612	-8.42	10376	20221024	21.43	13758	-8.42	20230612	10974	14.82	20230102	13790	-8.63	20230612	10400	21.15	20221024	0.01	N	088980	24489 억	56280698	N	N	1299	N	N
121	20230711	090621	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12520	-40	5	-0.32	66577080	5307	1.33	12560	12560	12500	16320	8800	12560	12545.14	13.90	0	65	12706	12632	12516	12442	12326	12670	12480	24489	3760	9790	10	1	404845547	50687	12	0.00	13758	20230612	-9.00	10376	20221024	20.66	13758	-9.00	20230612	10974	14.09	20230102	13790	-9.21	20230612	10400	20.38	20221024	0.01	N	088980	24489 억	56280698	N	N	1299	N	N
122	20230710	160616	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12560	80	2	0.64	4961594070	397691	62.77	12400	12590	12400	16220	8740	12480	12476.00	13.90	0	51824	12646	12562	12486	12402	12326	12525	12365	24489	3740	9730	10	1	404845547	50849	12	0.10	13758	20230612	-8.71	10376	20221024	21.05	13758	-8.71	20230612	10974	14.45	20230102	13790	-8.92	20230612	10400	20.77	20221024	0.01	N	088980	24489 억	56269130	N	N	1148	N	N
123	20230710	150616	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12560	80	2	0.64	4526739120	363083	57.30	12400	12570	12400	16220	8740	12480	12467.50	13.90	0	62026	12646	12562	12486	12402	12326	12525	12365	24489	3740	9730	10	1	404845547	50849	12	0.09	13758	20230612	-8.71	10376	20221024	21.05	13758	-8.71	20230612	10974	14.45	20230102	13790	-8.92	20230612	10400	20.77	20221024	0.01	N	088980	24489 억	56269130	N	N	1409	N	N
124	20230710	140610	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12560	80	2	0.64	3964752480	318319	50.24	12400	12570	12400	16220	8740	12480	12455.28	13.90	0	69872	12646	12562	12486	12402	12326	12525	12365	24489	3740	9730	10	1	404845547	50849	12	0.08	13758	20230612	-8.71	10376	20221024	21.05	13758	-8.71	20230612	10974	14.45	20230102	13790	-8.92	20230612	10400	20.77	20221024	0.01	N	088980	24489 억	56269130	N	N	1409	N	N
125	20230710	130604	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12550	70	2	0.56	3664520010	294407	46.47	12400	12570	12400	16220	8740	12480	12447.12	13.90	0	71010	12646	12562	12486	12402	12326	12525	12365	24489	3740	9730	10	1	404845547	50808	12	0.07	13758	20230612	-8.78	10376	20221024	20.95	13758	-8.78	20230612	10974	14.36	20230102	13790	-8.99	20230612	10400	20.67	20221024	0.01	N	088980	24489 억	56269130	N	N	1409	N	N
126	20230710	120617	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12540	60	2	0.48	3215283300	258601	40.81	12400	12570	12400	16220	8740	12480	12433.38	13.90	0	68504	12646	12562	12486	12402	12326	12525	12365	24489	3740	9730	10	1	404845547	50768	12	0.06	13758	20230612	-8.85	10376	20221024	20.86	13758	-8.85	20230612	10974	14.27	20230102	13790	-9.06	20230612	10400	20.58	20221024	0.01	N	088980	24489 억	56269130	N	N	1409	N	N
127	20230710	110617	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12490	10	2	0.08	2720348560	219105	34.58	12400	12500	12400	16220	8740	12480	12415.73	13.90	0	66136	12646	12562	12486	12402	12326	12525	12365	24489	3740	9730	10	1	404845547	50565	12	0.05	13758	20230612	-9.22	10376	20221024	20.37	13758	-9.22	20230612	10974	13.81	20230102	13790	-9.43	20230612	10400	20.10	20221024	0.01	N	088980	24489 억	56269130	N	N	1409	N	N
128	20230710	100618	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12410	-70	5	-0.56	1493111530	120317	18.99	12400	12470	12400	16220	8740	12480	12409.81	13.90	0	26844	12646	12562	12486	12402	12326	12525	12365	24489	3740	9730	10	1	404845547	50241	12	0.03	13758	20230612	-9.80	10376	20221024	19.60	13758	-9.80	20230612	10974	13.09	20230102	13790	-10.01	20230612	10400	19.33	20221024	0.01	N	088980	24489 억	56269130	N	N	1409	N	N
129	20230710	090611	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12430	-50	5	-0.40	296959350	23927	3.78	12400	12470	12400	16220	8740	12480	12411.05	13.90	0	3813	12646	12562	12486	12402	12326	12525	12365	24489	3740	9730	10	1	404845547	50322	12	0.01	13758	20230612	-9.65	10376	20221024	19.80	13758	-9.65	20230612	10974	13.27	20230102	13790	-9.86	20230612	10400	19.52	20221024	0.01	N	088980	24489 억	56269130	N	N	1409	N	N
130	20230707	160608	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12480	-90	5	-0.72	7886457040	632969	195.26	12560	12570	12410	16340	8800	12570	12459.46	13.92	0	-67293	12703	12636	12583	12516	12463	12610	12490	24489	3770	9800	10	1	404845547	50525	12	0.16	13758	20230612	-9.29	10376	20221024	20.28	13758	-9.29	20230612	10974	13.72	20230102	13790	-9.50	20230612	10400	20.00	20221024	0.01	N	088980	24489 억	56362409	N	N	1409	N	N
131	20230707	150610	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12430	-140	5	-1.11	7343517210	589369	181.81	12560	12570	12410	16340	8800	12570	12459.97	13.92	0	-78116	12703	12636	12583	12516	12463	12610	12490	24489	3770	9800	10	1	404845547	50322	12	0.15	13758	20230612	-9.65	10376	20221024	19.80	13758	-9.65	20230612	10974	13.27	20230102	13790	-9.86	20230612	10400	19.52	20221024	0.01	N	088980	24489 억	56362409	N	N	4412	N	N
132	20230707	140620	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12410	-160	5	-1.27	6370017620	510974	157.63	12560	12570	12410	16340	8800	12570	12466.42	13.92	0	-80274	12703	12636	12583	12516	12463	12610	12490	24489	3770	9800	10	1	404845547	50241	12	0.13	13758	20230612	-9.80	10376	20221024	19.60	13758	-9.80	20230612	10974	13.09	20230102	13790	-10.01	20230612	10400	19.33	20221024	0.01	N	088980	24489 억	56362409	N	N	4412	N	N
133	20230707	130615	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12420	-150	5	-1.19	5120739590	410360	126.59	12560	12570	12410	16340	8800	12570	12478.65	13.92	0	-77721	12703	12636	12583	12516	12463	12610	12490	24489	3770	9800	10	1	404845547	50282	12	0.10	13758	20230612	-9.73	10376	20221024	19.70	13758	-9.73	20230612	10974	13.18	20230102	13790	-9.93	20230612	10400	19.42	20221024	0.01	N	088980	24489 억	56362409	N	N	4412	N	N
134	20230707	120615	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12450	-120	5	-0.95	3972981140	318049	98.11	12560	12570	12450	16340	8800	12570	12491.73	13.92	0	-75437	12703	12636	12583	12516	12463	12610	12490	24489	3770	9800	10	1	404845547	50403	12	0.08	13758	20230612	-9.51	10376	20221024	19.99	13758	-9.51	20230612	10974	13.45	20230102	13790	-9.72	20230612	10400	19.71	20221024	0.01	N	088980	24489 억	56362409	N	N	4412	N	N
135	20230707	110616	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12490	-80	5	-0.64	2624597160	209842	64.73	12560	12570	12480	16340	8800	12570	12507.49	13.92	0	-61002	12703	12636	12583	12516	12463	12610	12490	24489	3770	9800	10	1	404845547	50565	12	0.05	13758	20230612	-9.22	10376	20221024	20.37	13758	-9.22	20230612	10974	13.81	20230102	13790	-9.43	20230612	10400	20.10	20221024	0.01	N	088980	24489 억	56362409	N	N	4412	N	N
136	20230707	100610	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12530	-40	5	-0.32	866033510	69134	21.33	12560	12570	12500	16340	8800	12570	12526.88	13.92	0	-7651	12703	12636	12583	12516	12463	12610	12490	24489	3770	9800	10	1	404845547	50727	12	0.02	13758	20230612	-8.93	10376	20221024	20.76	13758	-8.93	20230612	10974	14.18	20230102	13790	-9.14	20230612	10400	20.48	20221024	0.01	N	088980	24489 억	56362409	N	N	4412	N	N
137	20230707	090610	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12540	-30	5	-0.24	72853510	5808	1.79	12560	12570	12520	16340	8800	12570	12543.65	13.92	0	-1699	12703	12636	12583	12516	12463	12610	12490	24489	3770	9800	10	1	404845547	50768	12	0.00	13758	20230612	-8.85	10376	20221024	20.86	13758	-8.85	20230612	10974	14.27	20230102	13790	-9.06	20230612	10400	20.58	20221024	0.01	N	088980	24489 억	56362409	N	N	4412	N	N
138	20230706	160611	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12570	-40	5	-0.32	4067954810	323939	110.21	12650	12650	12530	16390	8830	12610	12557.77	13.94	0	-28784	12790	12700	12650	12560	12510	12675	12535	24489	3780	9830	10	1	404845547	50889	12	0.08	13758	20230612	-8.63	10376	20221024	21.14	13758	-8.63	20230612	10974	14.54	20230102	13790	-8.85	20230612	10400	20.87	20221024	0.02	N	088980	24489 억	56437382	N	N	4412	N	N
139	20230706	150611	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12550	-60	5	-0.48	3732726270	297242	101.13	12650	12650	12530	16390	8830	12610	12557.87	13.94	0	-31327	12790	12700	12650	12560	12510	12675	12535	24489	3780	9830	10	1	404845547	50808	12	0.07	13758	20230612	-8.78	10376	20221024	20.95	13758	-8.78	20230612	10974	14.36	20230102	13790	-8.99	20230612	10400	20.67	20221024	0.02	N	088980	24489 억	56437382	N	N	30	N	N
140	20230706	140612	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12540	-70	5	-0.56	3218299340	256253	87.18	12650	12650	12530	16390	8830	12610	12559.07	13.94	0	-27742	12790	12700	12650	12560	12510	12675	12535	24489	3780	9830	10	1	404845547	50768	12	0.06	13758	20230612	-8.85	10376	20221024	20.86	13758	-8.85	20230612	10974	14.27	20230102	13790	-9.06	20230612	10400	20.58	20221024	0.02	N	088980	24489 억	56437382	N	N	30	N	N
141	20230706	130611	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12550	-60	5	-0.48	2764241560	220047	74.86	12650	12650	12530	16390	8830	12610	12562.05	13.94	0	-17726	12790	12700	12650	12560	12510	12675	12535	24489	3780	9830	10	1	404845547	50808	12	0.05	13758	20230612	-8.78	10376	20221024	20.95	13758	-8.78	20230612	10974	14.36	20230102	13790	-8.99	20230612	10400	20.67	20221024	0.02	N	088980	24489 억	56437382	N	N	30	N	N
142	20230706	120609	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12580	-30	5	-0.24	1991887380	158529	53.93	12650	12650	12530	16390	8830	12610	12564.81	13.94	0	-3778	12790	12700	12650	12560	12510	12675	12535	24489	3780	9830	10	1	404845547	50930	12	0.04	13758	20230612	-8.56	10376	20221024	21.24	13758	-8.56	20230612	10974	14.63	20230102	13790	-8.77	20230612	10400	20.96	20221024	0.02	N	088980	24489 억	56437382	N	N	30	N	N
143	20230706	110615	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12570	-40	5	-0.32	1681188850	133796	45.52	12650	12650	12530	16390	8830	12610	12565.31	13.94	0	-3570	12790	12700	12650	12560	12510	12675	12535	24489	3780	9830	10	1	404845547	50889	12	0.03	13758	20230612	-8.63	10376	20221024	21.14	13758	-8.63	20230612	10974	14.54	20230102	13790	-8.85	20230612	10400	20.87	20221024	0.02	N	088980	24489 억	56437382	N	N	30	N	N
144	20230706	100610	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12540	-70	5	-0.56	1244607350	99047	33.70	12650	12650	12530	16390	8830	12610	12565.83	13.94	0	-5961	12790	12700	12650	12560	12510	12675	12535	24489	3780	9830	10	1	404845547	50768	12	0.02	13758	20230612	-8.85	10376	20221024	20.86	13758	-8.85	20230612	10974	14.27	20230102	13790	-9.06	20230612	10400	20.58	20221024	0.02	N	088980	24489 억	56437382	N	N	30	N	N
145	20230706	090610	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12580	-30	5	-0.24	122507430	9725	3.31	12650	12650	12560	16390	8830	12610	12597.17	13.94	0	-1964	12790	12700	12650	12560	12510	12675	12535	24489	3780	9830	10	1	404845547	50930	12	0.00	13758	20230612	-8.56	10376	20221024	21.24	13758	-8.56	20230612	10974	14.63	20230102	13790	-8.77	20230612	10400	20.96	20221024	0.02	N	088980	24489 억	56437382	N	N	30	N	N
146	20230705	160608	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12610	-80	5	-0.63	3705065970	293317	56.35	12700	12740	12600	16490	8890	12690	12631.61	13.96	0	-86183	12836	12762	12626	12552	12416	12800	12590	24489	3800	9890	10	1	404845547	51051	12	0.07	13758	20230612	-8.34	10376	20221024	21.53	13758	-8.34	20230612	10974	14.91	20230102	13790	-8.56	20230612	10400	21.25	20221024	0.01	N	088980	24489 억	56521230	N	N	30	N	N
147	20230705	150606	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12620	-70	5	-0.55	3373038100	267000	51.30	12700	12740	12600	16490	8890	12690	12633.10	13.96	0	-70438	12836	12762	12626	12552	12416	12800	12590	24489	3800	9890	10	1	404845547	51092	12	0.07	13758	20230612	-8.27	10376	20221024	21.63	13758	-8.27	20230612	10974	15.00	20230102	13790	-8.48	20230612	10400	21.35	20221024	0.01	N	088980	24489 억	56521230	N	N	2001	N	N
148	20230705	140600	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12610	-80	5	-0.63	2855796040	225988	43.42	12700	12740	12600	16490	8890	12690	12636.94	13.96	0	-57475	12836	12762	12626	12552	12416	12800	12590	24489	3800	9890	10	1	404845547	51051	12	0.06	13758	20230612	-8.34	10376	20221024	21.53	13758	-8.34	20230612	10974	14.91	20230102	13790	-8.56	20230612	10400	21.25	20221024	0.01	N	088980	24489 억	56521230	N	N	2001	N	N
149	20230705	130601	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12620	-70	5	-0.55	2282173660	180499	34.68	12700	12740	12610	16490	8890	12690	12643.69	13.96	0	-35470	12836	12762	12626	12552	12416	12800	12590	24489	3800	9890	10	1	404845547	51092	12	0.04	13758	20230612	-8.27	10376	20221024	21.63	13758	-8.27	20230612	10974	15.00	20230102	13790	-8.48	20230612	10400	21.35	20221024	0.01	N	088980	24489 억	56521230	N	N	2001	N	N
150	20230705	120600	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12640	-50	5	-0.39	1888665590	149339	28.69	12700	12740	12610	16490	8890	12690	12646.83	13.96	0	-28510	12836	12762	12626	12552	12416	12800	12590	24489	3800	9890	10	1	404845547	51172	12	0.04	13758	20230612	-8.13	10376	20221024	21.82	13758	-8.13	20230612	10974	15.18	20230102	13790	-8.34	20230612	10400	21.54	20221024	0.01	N	088980	24489 억	56521230	N	N	2001	N	N
151	20230705	110606	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12640	-50	5	-0.39	1486032060	117441	22.56	12700	12740	12610	16490	8890	12690	12653.44	13.96	0	-27571	12836	12762	12626	12552	12416	12800	12590	24489	3800	9890	10	1	404845547	51172	12	0.03	13758	20230612	-8.13	10376	20221024	21.82	13758	-8.13	20230612	10974	15.18	20230102	13790	-8.34	20230612	10400	21.54	20221024	0.01	N	088980	24489 억	56521230	N	N	2001	N	N
152	20230705	100602	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12640	-50	5	-0.39	1131373050	89349	17.17	12700	12740	12620	16490	8890	12690	12662.40	13.96	0	-20671	12836	12762	12626	12552	12416	12800	12590	24489	3800	9890	10	1	404845547	51172	12	0.02	13758	20230612	-8.13	10376	20221024	21.82	13758	-8.13	20230612	10974	15.18	20230102	13790	-8.34	20230612	10400	21.54	20221024	0.01	N	088980	24489 억	56521230	N	N	2001	N	N
153	20230705	090601	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12710	20	2	0.16	132490920	10418	2.00	12700	12740	12690	16490	8890	12690	12717.50	13.96	0	-1934	12836	12762	12626	12552	12416	12800	12590	24489	3800	9890	10	1	404845547	51456	12	0.00	13758	20230612	-7.62	10376	20221024	22.49	13758	-7.62	20230612	10974	15.82	20230102	13790	-7.83	20230612	10400	22.21	20221024	0.01	N	088980	24489 억	56521230	N	N	2001	N	N
154	20230704	160559	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12690	170	2	1.36	6562208330	520103	36.47	12520	12700	12490	16270	8770	12520	12617.12	13.93	0	123638	12786	12652	12566	12432	12346	12610	12390	24489	3750	9760	10	1	404845547	51375	12	0.13	13758	20230612	-7.76	10376	20221024	22.30	13758	-7.76	20230612	10974	15.64	20230102	13790	-7.98	20230612	10400	22.02	20221024	0.01	N	088980	24489 억	56396953	N	N	2001	N	N
155	20230704	150552	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12680	160	2	1.28	6251251330	495591	34.75	12520	12700	12490	16270	8770	12520	12613.73	13.93	0	111802	12786	12652	12566	12432	12346	12610	12390	24489	3750	9760	10	1	404845547	51334	12	0.12	13758	20230612	-7.84	10376	20221024	22.21	13758	-7.84	20230612	10974	15.55	20230102	13790	-8.05	20230612	10400	21.92	20221024	0.01	N	088980	24489 억	56396953	N	N	491	N	N
156	20230704	140558	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12670	150	2	1.20	5597570250	444053	31.13	12520	12680	12490	16270	8770	12520	12605.64	13.93	0	100651	12786	12652	12566	12432	12346	12610	12390	24489	3750	9760	10	1	404845547	51294	12	0.11	13758	20230612	-7.91	10376	20221024	22.11	13758	-7.91	20230612	10974	15.45	20230102	13790	-8.12	20230612	10400	21.83	20221024	0.01	N	088980	24489 억	56396953	N	N	491	N	N
157	20230704	130549	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12660	140	2	1.12	4910425860	389788	27.33	12520	12670	12490	16270	8770	12520	12597.68	13.93	0	86171	12786	12652	12566	12432	12346	12610	12390	24489	3750	9760	10	1	404845547	51253	12	0.10	13758	20230612	-7.98	10376	20221024	22.01	13758	-7.98	20230612	10974	15.36	20230102	13790	-8.19	20230612	10400	21.73	20221024	0.01	N	088980	24489 억	56396953	N	N	491	N	N
158	20230704	120555	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12650	130	2	1.04	4207407490	334209	23.43	12520	12670	12490	16270	8770	12520	12589.15	13.93	0	68059	12786	12652	12566	12432	12346	12610	12390	24489	3750	9760	10	1	404845547	51213	12	0.08	13758	20230612	-8.05	10376	20221024	21.92	13758	-8.05	20230612	10974	15.27	20230102	13790	-8.27	20230612	10400	21.63	20221024	0.01	N	088980	24489 억	56396953	N	N	491	N	N
159	20230704	110550	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12580	60	2	0.48	3114482890	247640	17.36	12520	12620	12490	16270	8770	12520	12576.66	13.93	0	34927	12786	12652	12566	12432	12346	12610	12390	24489	3750	9760	10	1	404845547	50930	12	0.06	13758	20230612	-8.56	10376	20221024	21.24	13758	-8.56	20230612	10974	14.63	20230102	13790	-8.77	20230612	10400	20.96	20221024	0.01	N	088980	24489 억	56396953	N	N	491	N	N
160	20230704	100549	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12600	80	2	0.64	2176032630	173083	12.14	12520	12620	12490	16270	8770	12520	12572.19	13.93	0	9621	12786	12652	12566	12432	12346	12610	12390	24489	3750	9760	10	1	404845547	51011	12	0.04	13758	20230612	-8.42	10376	20221024	21.43	13758	-8.42	20230612	10974	14.82	20230102	13790	-8.63	20230612	10400	21.15	20221024	0.01	N	088980	24489 억	56396953	N	N	491	N	N
161	20230704	090548	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12520	0	3	0.00	469311020	37530	2.63	12520	12530	12490	16270	8770	12520	12504.96	13.93	0	2061	12786	12652	12566	12432	12346	12610	12390	24489	3750	9760	10	1	404845547	50687	12	0.01	13758	20230612	-9.00	10376	20221024	20.66	13758	-9.00	20230612	10974	14.09	20230102	13790	-9.21	20230612	10400	20.38	20221024	0.01	N	088980	24489 억	56396953	N	N	491	N	N
162	20230703	160542	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12520	-180	5	-1.42	17866968580	1424751	194.61	12690	12700	12480	16510	8890	12700	12540.43	13.94	0	17753	12860	12780	12740	12660	12620	12760	12640	24489	3810	9900	10	1	404845547	50687	12	0.35	13758	20230612	-9.00	10376	20221024	20.66	13758	-9.00	20230612	10974	14.09	20230102	13790	-9.21	20230612	10400	20.38	20221024	0.01	N	088980	24489 억	56445258	N	N	491	N	N
163	20230703	150547	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12500	-200	5	-1.57	17188439220	1370562	187.21	12690	12700	12480	16510	8890	12700	12541.16	13.94	0	15842	12860	12780	12740	12660	12620	12760	12640	24489	3810	9900	10	1	404845547	50606	12	0.34	13758	20230612	-9.14	10376	20221024	20.47	13758	-9.14	20230612	10974	13.91	20230102	13790	-9.35	20230612	10400	20.19	20221024	0.01	N	088980	24489 억	56445258	N	N	3428	N	N
164	20230703	140547	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12540	-160	5	-1.26	14874149360	1185584	161.94	12690	12700	12480	16510	8890	12700	12545.84	13.94	0	-6601	12860	12780	12740	12660	12620	12760	12640	24489	3810	9900	10	1	404845547	50768	12	0.29	13758	20230612	-8.85	10376	20221024	20.86	13758	-8.85	20230612	10974	14.27	20230102	13790	-9.06	20230612	10400	20.58	20221024	0.01	N	088980	24489 억	56445258	N	N	3428	N	N
165	20230703	130543	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12530	-170	5	-1.34	13345657950	1063626	145.28	12690	12700	12480	16510	8890	12700	12547.32	13.94	0	-43867	12860	12780	12740	12660	12620	12760	12640	24489	3810	9900	10	1	404845547	50727	12	0.26	13758	20230612	-8.93	10376	20221024	20.76	13758	-8.93	20230612	10974	14.18	20230102	13790	-9.14	20230612	10400	20.48	20221024	0.01	N	088980	24489 억	56445258	N	N	3428	N	N
166	20230703	120549	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12510	-190	5	-1.50	11690706050	931394	127.22	12690	12700	12480	16510	8890	12700	12551.84	13.94	0	-50725	12860	12780	12740	12660	12620	12760	12640	24489	3810	9900	10	1	404845547	50646	12	0.23	13758	20230612	-9.07	10376	20221024	20.57	13758	-9.07	20230612	10974	14.00	20230102	13790	-9.28	20230612	10400	20.29	20221024	0.01	N	088980	24489 억	56445258	N	N	3428	N	N
167	20230703	110544	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12570	-130	5	-1.02	9039778060	719842	98.33	12690	12700	12480	16510	8890	12700	12558.00	13.94	0	-15575	12860	12780	12740	12660	12620	12760	12640	24489	3810	9900	10	1	404845547	50889	12	0.18	13758	20230612	-8.63	10376	20221024	21.14	13758	-8.63	20230612	10974	14.54	20230102	13790	-8.85	20230612	10400	20.87	20221024	0.01	N	088980	24489 억	56445258	N	N	3428	N	N
168	20230703	100535	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12550	-150	5	-1.18	7337421030	584242	79.80	12690	12700	12480	16510	8890	12700	12558.87	13.94	0	-21183	12860	12780	12740	12660	12620	12760	12640	24489	3810	9900	10	1	404845547	50808	12	0.14	13758	20230612	-8.78	10376	20221024	20.95	13758	-8.78	20230612	10974	14.36	20230102	13790	-8.99	20230612	10400	20.67	20221024	0.01	N	088980	24489 억	56445258	N	N	3428	N	N
169	20230703	090540	55	50.00	KOSPI	인프라투용	N	N	N	Y	50	N	12610	-90	5	-0.71	852142660	67474	9.22	12690	12700	12600	16510	8890	12700	12629.20	13.94	0	3763	12860	12780	12740	12660	12620	12760	12640	24489	3810	9900	10	1	404845547	51051	12	0.02	13758	20230612	-8.34	10376	20221024	21.53	13758	-8.34	20230612	10974	14.91	20230102	13790	-8.56	20230612	10400	21.25	20221024	0.01	N	088980	24489 억	56445258	N	N	3428	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History