KissMeData/088980/price/prices-20240601.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	20240628	160726	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12360	50	2	0.41	13907031840	1126210	29.25	12310	12420	12300	16000	8620	12310	12348.53	11.78	0	37892	12476	12392	12336	12252	12196	12365	12225	28074	3690	0	9840	10	1	435781355	53863	0.00	0.00	12	0.26	0.00	0.00	13099	20230622	-5.64	11770	20230817	5.01	12960	-4.63	20240307	12280	0.65	20240627	13060	-5.36	20230628	11770	5.01	20230817	0.00	N	088980	0	28074 억		51333949	N	N	5648	N	00	N
3	20240628	150737	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12350	40	2	0.32	12920957510	1046385	27.18	12310	12420	12300	16000	8620	12310	12348.19	11.78	0	28546	12476	12392	12336	12252	12196	12365	12225	28074	3690	0	9840	10	1	435781355	53819	0.00	0.00	12	0.24	0.00	0.00	13099	20230622	-5.72	11770	20230817	4.93	12960	-4.71	20240307	12280	0.57	20240627	13060	-5.44	20230628	11770	4.93	20230817	0.00	N	088980	0	28074 억		51333949	N	N	5648	N	00	N
4	20240628	140736	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12340	30	2	0.24	11239584260	910121	23.64	12310	12420	12300	16000	8620	12310	12349.55	11.78	0	26157	12476	12392	12336	12252	12196	12365	12225	28074	3690	0	9840	10	1	435781355	53775	0.00	0.00	12	0.21	0.00	0.00	13099	20230622	-5.79	11770	20230817	4.84	12960	-4.78	20240307	12280	0.49	20240627	13060	-5.51	20230628	11770	4.84	20230817	0.00	N	088980	0	28074 억		51333949	N	N	5648	N	00	N
5	20240628	130736	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12330	20	2	0.16	9679338450	783518	20.35	12310	12420	12300	16000	8620	12310	12353.70	11.78	0	23071	12476	12392	12336	12252	12196	12365	12225	28074	3690	0	9840	10	1	435781355	53732	0.00	0.00	12	0.18	0.00	0.00	13099	20230622	-5.87	11770	20230817	4.76	12960	-4.86	20240307	12280	0.41	20240627	13060	-5.59	20230628	11770	4.76	20230817	0.00	N	088980	0	28074 억		51333949	N	N	5648	N	00	N
6	20240628	120736	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12340	30	2	0.24	8638368560	699115	18.16	12310	12420	12300	16000	8620	12310	12356.16	11.78	0	17999	12476	12392	12336	12252	12196	12365	12225	28074	3690	0	9840	10	1	435781355	53775	0.00	0.00	12	0.16	0.00	0.00	13099	20230622	-5.79	11770	20230817	4.84	12960	-4.78	20240307	12280	0.49	20240627	13060	-5.51	20230628	11770	4.84	20230817	0.00	N	088980	0	28074 억		51333949	N	N	5648	N	00	N
7	20240628	110723	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12360	50	2	0.41	7101033190	574575	14.92	12310	12420	12300	16000	8620	12310	12358.77	11.78	0	24605	12476	12392	12336	12252	12196	12365	12225	28074	3690	0	9840	10	1	435781355	53863	0.00	0.00	12	0.13	0.00	0.00	13099	20230622	-5.64	11770	20230817	5.01	12960	-4.63	20240307	12280	0.65	20240627	13060	-5.36	20230628	11770	5.01	20230817	0.00	N	088980	0	28074 억		51333949	N	N	5648	N	00	N
8	20240628	100720	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12370	60	2	0.49	3893208080	315654	8.20	12310	12370	12300	16000	8620	12310	12333.79	11.78	0	29559	12476	12392	12336	12252	12196	12365	12225	28074	3690	0	9840	10	1	435781355	53906	0.00	0.00	12	0.07	0.00	0.00	13099	20230622	-5.57	11770	20230817	5.10	12960	-4.55	20240307	12280	0.73	20240627	13060	-5.28	20230628	11770	5.10	20230817	0.00	N	088980	0	28074 억		51333949	N	N	5648	N	00	N
9	20240628	090722	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12340	30	2	0.24	977371410	79392	2.06	12310	12340	12300	16000	8620	12310	12310.71	11.78	0	-6394	12476	12392	12336	12252	12196	12365	12225	28074	3690	0	9840	10	1	435781355	53775	0.00	0.00	12	0.02	0.00	0.00	13099	20230622	-5.79	11770	20230817	4.84	12960	-4.78	20240307	12280	0.49	20240627	13060	-5.51	20230628	11770	4.84	20230817	0.00	N	088980	0	28074 억		51333949	N	N	5648	N	00	N
10	20240627	160716	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12310	-300	5	-2.38	47416039410	3845214	167.06	12330	12420	12280	16390	8830	12610	12331.18	11.87	0	-447985	12703	12656	12623	12576	12543	12640	12560	28074	3780	0	10080	10	1	435781355	53645	0.00	0.00	12	0.88	0.00	0.00	13109	20230621	-6.10	11770	20230817	4.59	12960	-5.02	20240307	12280	0.24	20240627	13080	-5.89	20230627	11770	4.59	20230817	0.00	N	088980	0	28074 억		51710270	N	N	5648	N	00	N
11	20240627	150723	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12300	-310	5	-2.46	45927314400	3724120	161.80	12330	12420	12290	16390	8830	12610	12332.39	11.87	0	-440138	12703	12656	12623	12576	12543	12640	12560	28074	3780	0	10080	10	1	435781355	53601	0.00	0.00	12	0.85	0.00	0.00	13109	20230621	-6.17	11770	20230817	4.50	12960	-5.09	20240307	12290	0.08	20240627	13080	-5.96	20230627	11770	4.50	20230817	0.00	N	088980	0	28074 억		51710270	N	N	4	N	00	N
12	20240627	140720	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12300	-310	5	-2.46	40389057740	3273801	142.23	12330	12420	12300	16390	8830	12610	12337.05	11.87	0	-385196	12703	12656	12623	12576	12543	12640	12560	28074	3780	0	10080	10	1	435781355	53601	0.00	0.00	12	0.75	0.00	0.00	13109	20230621	-6.17	11770	20230817	4.50	12960	-5.09	20240307	12290	0.08	20240124	13080	-5.96	20230627	11770	4.50	20230817	0.00	N	088980	0	28074 억		51710270	N	N	4	N	00	N
13	20240627	130719	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12310	-300	5	-2.38	34513033450	2796410	121.49	12330	12420	12310	16390	8830	12610	12341.91	11.87	0	-366159	12703	12656	12623	12576	12543	12640	12560	28074	3780	0	10080	10	1	435781355	53645	0.00	0.00	12	0.64	0.00	0.00	13109	20230621	-6.10	11770	20230817	4.59	12960	-5.02	20240307	12290	0.16	20240124	13080	-5.89	20230627	11770	4.59	20230817	0.00	N	088980	0	28074 억		51710270	N	N	4	N	00	N
14	20240627	120722	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12330	-280	5	-2.22	29531405210	2391948	103.92	12330	12420	12310	16390	8830	12610	12346.17	11.87	0	-378157	12703	12656	12623	12576	12543	12640	12560	28074	3780	0	10080	10	1	435781355	53732	0.00	0.00	12	0.55	0.00	0.00	13109	20230621	-5.94	11770	20230817	4.76	12960	-4.86	20240307	12290	0.33	20240124	13080	-5.73	20230627	11770	4.76	20230817	0.00	N	088980	0	28074 억		51710270	N	N	4	N	00	N
15	20240627	110722	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12330	-280	5	-2.22	23856858510	1931436	83.91	12330	12420	12320	16390	8830	12610	12351.88	11.87	0	-375690	12703	12656	12623	12576	12543	12640	12560	28074	3780	0	10080	10	1	435781355	53732	0.00	0.00	12	0.44	0.00	0.00	13109	20230621	-5.94	11770	20230817	4.76	12960	-4.86	20240307	12290	0.33	20240124	13080	-5.73	20230627	11770	4.76	20230817	0.00	N	088980	0	28074 억		51710270	N	N	4	N	00	N
16	20240627	100721	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12360	-250	5	-1.98	15267667060	1235384	53.67	12330	12420	12320	16390	8830	12610	12358.64	11.87	0	-63806	12703	12656	12623	12576	12543	12640	12560	28074	3780	0	10080	10	1	435781355	53863	0.00	0.00	12	0.28	0.00	0.00	13109	20230621	-5.71	11770	20230817	5.01	12960	-4.63	20240307	12290	0.57	20240124	13080	-5.50	20230627	11770	5.01	20230817	0.00	N	088980	0	28074 억		51710270	N	N	4	N	00	N
17	20240627	090720	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12360	-250	5	-1.98	4210446610	340781	14.81	12330	12420	12320	16390	8830	12610	12355.28	11.87	0	55180	12703	12656	12623	12576	12543	12640	12560	28074	3780	0	10080	10	1	435781355	53863	0.00	0.00	12	0.08	0.00	0.00	13109	20230621	-5.71	11770	20230817	5.01	12960	-4.63	20240307	12290	0.57	20240124	13080	-5.50	20230627	11770	5.01	20230817	0.00	N	088980	0	28074 억		51710270	N	N	4	N	00	N
18	20240626	160718	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12610	-60	5	-0.47	28947064350	2294170	199.34	12670	12670	12590	16470	8870	12670	12617.66	11.32	0	-327796	12716	12692	12676	12652	12636	12685	12645	28074	3800	0	10130	10	1	435781355	54952	0.00	0.00	12	0.53	0.00	0.00	13169	20230620	-4.24	11770	20230817	7.14	12960	-2.70	20240307	12290	2.60	20240124	13080	-3.59	20230627	11770	7.14	20230817	0.00	N	088980	0	28074 억		49317901	N	N	4	N	00	N
19	20240626	150721	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12600	-70	5	-0.55	26034105350	2063014	179.25	12670	12670	12590	16470	8870	12670	12619.42	11.32	0	-327982	12716	12692	12676	12652	12636	12685	12645	28074	3800	0	10130	10	1	435781355	54908	0.00	0.00	12	0.47	0.00	0.00	13169	20230620	-4.32	11770	20230817	7.05	12960	-2.78	20240307	12290	2.52	20240124	13080	-3.67	20230627	11770	7.05	20230817	0.00	N	088980	0	28074 억		49317901	N	N	7080	N	00	N
20	20240626	140718	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12590	-80	5	-0.63	20119571880	1593613	138.47	12670	12670	12590	16470	8870	12670	12625.09	11.32	0	-320307	12716	12692	12676	12652	12636	12685	12645	28074	3800	0	10130	10	1	435781355	54865	0.00	0.00	12	0.37	0.00	0.00	13169	20230620	-4.40	11770	20230817	6.97	12960	-2.85	20240307	12290	2.44	20240124	13080	-3.75	20230627	11770	6.97	20230817	0.00	N	088980	0	28074 억		49317901	N	N	7080	N	00	N
21	20240626	130720	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12600	-70	5	-0.55	15807107440	1251426	108.73	12670	12670	12590	16470	8870	12670	12631.23	11.32	0	-276366	12716	12692	12676	12652	12636	12685	12645	28074	3800	0	10130	10	1	435781355	54908	0.00	0.00	12	0.29	0.00	0.00	13169	20230620	-4.32	11770	20230817	7.05	12960	-2.78	20240307	12290	2.52	20240124	13080	-3.67	20230627	11770	7.05	20230817	0.00	N	088980	0	28074 억		49317901	N	N	7080	N	00	N
22	20240626	120719	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12610	-60	5	-0.47	12278269710	971446	84.41	12670	12670	12610	16470	8870	12670	12639.12	11.32	0	-209223	12716	12692	12676	12652	12636	12685	12645	28074	3800	0	10130	10	1	435781355	54952	0.00	0.00	12	0.22	0.00	0.00	13169	20230620	-4.24	11770	20230817	7.14	12960	-2.70	20240307	12290	2.60	20240124	13080	-3.59	20230627	11770	7.14	20230817	0.00	N	088980	0	28074 억		49317901	N	N	7080	N	00	N
23	20240626	110720	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12640	-30	5	-0.24	8148829500	644324	55.98	12670	12670	12620	16470	8870	12670	12647.05	11.32	0	-96282	12716	12692	12676	12652	12636	12685	12645	28074	3800	0	10130	10	1	435781355	55083	0.00	0.00	12	0.15	0.00	0.00	13169	20230620	-4.02	11770	20230817	7.39	12960	-2.47	20240307	12290	2.85	20240124	13080	-3.36	20230627	11770	7.39	20230817	0.00	N	088980	0	28074 억		49317901	N	N	7080	N	00	N
24	20240626	100718	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12640	-30	5	-0.24	5757651210	455164	39.55	12670	12670	12620	16470	8870	12670	12649.55	11.32	0	-72101	12716	12692	12676	12652	12636	12685	12645	28074	3800	0	10130	10	1	435781355	55083	0.00	0.00	12	0.10	0.00	0.00	13169	20230620	-4.02	11770	20230817	7.39	12960	-2.47	20240307	12290	2.85	20240124	13080	-3.36	20230627	11770	7.39	20230817	0.00	N	088980	0	28074 억		49317901	N	N	7080	N	00	N
25	20240626	090719	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12670	0	3	0.00	1224721860	96728	8.40	12670	12670	12640	16470	8870	12670	12661.37	11.32	0	-40343	12716	12692	12676	12652	12636	12685	12645	28074	3800	0	10130	10	1	435781355	55213	0.00	0.00	12	0.02	0.00	0.00	13169	20230620	-3.79	11770	20230817	7.65	12960	-2.24	20240307	12290	3.09	20240124	13080	-3.13	20230627	11770	7.65	20230817	0.00	N	088980	0	28074 억		49317901	N	N	7080	N	00	N
26	20240625	160718	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12670	-10	5	-0.08	14536325080	1146527	95.55	12700	12700	12660	16480	8880	12680	12678.59	11.44	-48131	-144694	12760	12720	12670	12630	12580	12740	12650	28074	3800	0	10140	10	1	435781355	55213	0.00	0.00	12	0.26	0.00	0.00	13299	20230619	-4.73	11770	20230817	7.65	12960	-2.24	20240307	12290	3.09	20240124	13080	-3.13	20230627	11770	7.65	20230817	0.00	N	088980	0	28074 억		49857713	N	N	7080	N	00	N
27	20240625	150714	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12670	-10	5	-0.08	13521365030	1066393	88.87	12700	12700	12660	16480	8880	12680	12679.53	11.44	-48131	-144336	12760	12720	12670	12630	12580	12740	12650	28074	3800	0	10140	10	1	435781355	55213	0.00	0.00	12	0.24	0.00	0.00	13299	20230619	-4.73	11770	20230817	7.65	12960	-2.24	20240307	12290	3.09	20240124	13080	-3.13	20230627	11770	7.65	20230817	0.00	N	088980	0	28074 억		49857713	N	N	1404	N	00	N
28	20240625	140718	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12660	-20	5	-0.16	10823118790	853416	71.12	12700	12700	12660	16480	8880	12680	12682.11	11.44	-48131	-111332	12760	12720	12670	12630	12580	12740	12650	28074	3800	0	10140	10	1	435781355	55170	0.00	0.00	12	0.20	0.00	0.00	13299	20230619	-4.80	11770	20230817	7.56	12960	-2.31	20240307	12290	3.01	20240124	13080	-3.21	20230627	11770	7.56	20230817	0.00	N	088980	0	28074 억		49857713	N	N	1404	N	00	N
29	20240625	130719	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12670	-10	5	-0.08	8272215670	652123	54.35	12700	12700	12670	16480	8880	12680	12685.05	11.44	-48131	-95048	12760	12720	12670	12630	12580	12740	12650	28074	3800	0	10140	10	1	435781355	55213	0.00	0.00	12	0.15	0.00	0.00	13299	20230619	-4.73	11770	20230817	7.65	12960	-2.24	20240307	12290	3.09	20240124	13080	-3.13	20230627	11770	7.65	20230817	0.00	N	088980	0	28074 억		49857713	N	N	1404	N	00	N
30	20240625	120721	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12680	0	3	0.00	6858585580	540604	45.05	12700	12700	12670	16480	8880	12680	12686.89	11.44	-48131	-86213	12760	12720	12670	12630	12580	12740	12650	28074	3800	0	10140	10	1	435781355	55257	0.00	0.00	12	0.12	0.00	0.00	13299	20230619	-4.65	11770	20230817	7.73	12960	-2.16	20240307	12290	3.17	20240124	13080	-3.06	20230627	11770	7.73	20230817	0.00	N	088980	0	28074 억		49857713	N	N	1404	N	00	N
31	20240625	110721	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12680	0	3	0.00	5349064300	421528	35.13	12700	12700	12670	16480	8880	12680	12689.70	11.44	-48131	-60717	12760	12720	12670	12630	12580	12740	12650	28074	3800	0	10140	10	1	435781355	55257	0.00	0.00	12	0.10	0.00	0.00	13299	20230619	-4.65	11770	20230817	7.73	12960	-2.16	20240307	12290	3.17	20240124	13080	-3.06	20230627	11770	7.73	20230817	0.00	N	088980	0	28074 억		49857713	N	N	1404	N	00	N
32	20240625	100718	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12700	20	2	0.16	2886927210	227410	18.95	12700	12700	12680	16480	8880	12680	12694.81	11.44	-48131	6659	12760	12720	12670	12630	12580	12740	12650	28074	3800	0	10140	10	1	435781355	55344	0.00	0.00	12	0.05	0.00	0.00	13299	20230619	-4.50	11770	20230817	7.90	12960	-2.01	20240307	12290	3.34	20240124	13080	-2.91	20230627	11770	7.90	20230817	0.00	N	088980	0	28074 억		49857713	N	N	1404	N	00	N
33	20240625	090718	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12690	10	2	0.08	357689570	28175	2.35	12700	12700	12680	16480	8880	12680	12695.28	11.44	-48131	463	12760	12720	12670	12630	12580	12740	12650	28074	3800	0	10140	10	1	435781355	55301	0.00	0.00	12	0.01	0.00	0.00	13299	20230619	-4.58	11770	20230817	7.82	12960	-2.08	20240307	12290	3.25	20240124	13080	-2.98	20230627	11770	7.82	20230817	0.00	N	088980	0	28074 억		49857713	N	N	1404	N	00	N
34	20240624	160715	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12680	20	2	0.16	15150101350	1195520	122.28	12660	12710	12620	16450	8870	12660	12672.39	11.40	0	25777	12740	12700	12620	12580	12500	12720	12600	28074	3790	0	10120	10	1	435781355	55257	0.00	0.00	12	0.27	0.00	0.00	13399	20230616	-5.37	11770	20230817	7.73	12960	-2.16	20240307	12290	3.17	20240124	13080	-3.06	20230627	11770	7.73	20230817	0.00	N	088980	0	28074 억		49693668	N	N	1404	N	00	N
35	20240624	150716	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12680	20	2	0.16	14509660660	1144996	117.12	12660	12710	12620	16450	8870	12660	12672.24	11.40	0	28212	12740	12700	12620	12580	12500	12720	12600	28074	3790	0	10120	10	1	435781355	55257	0.00	0.00	12	0.26	0.00	0.00	13399	20230616	-5.37	11770	20230817	7.73	12960	-2.16	20240307	12290	3.17	20240124	13080	-3.06	20230627	11770	7.73	20230817	0.00	N	088980	0	28074 억		49693668	N	N	2003	N	00	N
36	20240624	140717	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12710	50	2	0.39	11590133620	914904	93.58	12660	12710	12620	16450	8870	12660	12668.14	11.40	0	28713	12740	12700	12620	12580	12500	12720	12600	28074	3790	0	10120	10	1	435781355	55388	0.00	0.00	12	0.21	0.00	0.00	13399	20230616	-5.14	11770	20230817	7.99	12960	-1.93	20240307	12290	3.42	20240124	13080	-2.83	20230627	11770	7.99	20230817	0.00	N	088980	0	28074 억		49693668	N	N	2003	N	00	N
37	20240624	130714	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12690	30	2	0.24	9267515990	732041	74.88	12660	12700	12620	16450	8870	12660	12659.83	11.40	0	39551	12740	12700	12620	12580	12500	12720	12600	28074	3790	0	10120	10	1	435781355	55301	0.00	0.00	12	0.17	0.00	0.00	13399	20230616	-5.29	11770	20230817	7.82	12960	-2.08	20240307	12290	3.25	20240124	13080	-2.98	20230627	11770	7.82	20230817	0.00	N	088980	0	28074 억		49693668	N	N	2003	N	00	N
38	20240624	120716	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12680	20	2	0.16	7092450730	560605	57.34	12660	12680	12620	16450	8870	12660	12651.42	11.40	0	950	12740	12700	12620	12580	12500	12720	12600	28074	3790	0	10120	10	1	435781355	55257	0.00	0.00	12	0.13	0.00	0.00	13399	20230616	-5.37	11770	20230817	7.73	12960	-2.16	20240307	12290	3.17	20240124	13080	-3.06	20230627	11770	7.73	20230817	0.00	N	088980	0	28074 억		49693668	N	N	2003	N	00	N
39	20240624	110718	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12680	20	2	0.16	5501692790	435096	44.50	12660	12680	12620	16450	8870	12660	12644.78	11.40	0	11660	12740	12700	12620	12580	12500	12720	12600	28074	3790	0	10120	10	1	435781355	55257	0.00	0.00	12	0.10	0.00	0.00	13399	20230616	-5.37	11770	20230817	7.73	12960	-2.16	20240307	12290	3.17	20240124	13080	-3.06	20230627	11770	7.73	20230817	0.00	N	088980	0	28074 억		49693668	N	N	2003	N	00	N
40	20240624	100716	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12640	-20	5	-0.16	3500039680	276956	28.33	12660	12660	12620	16450	8870	12660	12637.53	11.40	0	-8958	12740	12700	12620	12580	12500	12720	12600	28074	3790	0	10120	10	1	435781355	55083	0.00	0.00	12	0.06	0.00	0.00	13399	20230616	-5.66	11770	20230817	7.39	12960	-2.47	20240307	12290	2.85	20240124	13080	-3.36	20230627	11770	7.39	20230817	0.00	N	088980	0	28074 억		49693668	N	N	2003	N	00	N
41	20240624	090716	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12650	-10	5	-0.08	578326980	45718	4.68	12660	12660	12620	16450	8870	12660	12649.87	11.40	0	-11664	12740	12700	12620	12580	12500	12720	12600	28074	3790	0	10120	10	1	435781355	55126	0.00	0.00	12	0.01	0.00	0.00	13399	20230616	-5.59	11770	20230817	7.48	12960	-2.39	20240307	12290	2.93	20240124	13080	-3.29	20230627	11770	7.48	20230817	0.00	N	088980	0	28074 억		49693668	N	N	2003	N	00	N
42	20240621	160653	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12660	120	2	0.96	12250722760	971875	62.85	12540	12660	12540	16300	8780	12540	12605.17	11.35	0	168674	12620	12580	12500	12460	12380	12600	12480	28074	3760	0	10030	10	1	435781355	55170	0.00	0.00	12	0.22	0.00	0.00	13409	20230615	-5.59	11770	20230817	7.56	12960	-2.31	20240307	12290	3.01	20240124	13140	-3.65	20230621	11770	7.56	20230817	0.00	N	088980	0	28074 억		49445909	N	N	2003	N	00	N
43	20240621	150652	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12610	70	2	0.56	10116243550	802946	51.92	12540	12620	12540	16300	8780	12540	12598.91	11.35	0	47354	12620	12580	12500	12460	12380	12600	12480	28074	3760	0	10030	10	1	435781355	54952	0.00	0.00	12	0.18	0.00	0.00	13409	20230615	-5.96	11770	20230817	7.14	12960	-2.70	20240307	12290	2.60	20240124	13140	-4.03	20230621	11770	7.14	20230817	0.00	N	088980	0	28074 억		49445909	N	N	12220	N	00	N
44	20240621	140652	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12610	70	2	0.56	8537487280	677749	43.83	12540	12620	12540	16300	8780	12540	12596.83	11.35	0	25079	12620	12580	12500	12460	12380	12600	12480	28074	3760	0	10030	10	1	435781355	54952	0.00	0.00	12	0.16	0.00	0.00	13409	20230615	-5.96	11770	20230817	7.14	12960	-2.70	20240307	12290	2.60	20240124	13140	-4.03	20230621	11770	7.14	20230817	0.00	N	088980	0	28074 억		49445909	N	N	12220	N	00	N
45	20240621	130654	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12610	70	2	0.56	7482681300	594072	38.42	12540	12620	12540	16300	8780	12540	12595.58	11.35	0	24991	12620	12580	12500	12460	12380	12600	12480	28074	3760	0	10030	10	1	435781355	54952	0.00	0.00	12	0.14	0.00	0.00	13409	20230615	-5.96	11770	20230817	7.14	12960	-2.70	20240307	12290	2.60	20240124	13140	-4.03	20230621	11770	7.14	20230817	0.00	N	088980	0	28074 억		49445909	N	N	12220	N	00	N
46	20240621	120656	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12610	70	2	0.56	6323330350	502088	32.47	12540	12620	12540	16300	8780	12540	12594.07	11.35	0	14901	12620	12580	12500	12460	12380	12600	12480	28074	3760	0	10030	10	1	435781355	54952	0.00	0.00	12	0.12	0.00	0.00	13409	20230615	-5.96	11770	20230817	7.14	12960	-2.70	20240307	12290	2.60	20240124	13140	-4.03	20230621	11770	7.14	20230817	0.00	N	088980	0	28074 억		49445909	N	N	12220	N	00	N
47	20240621	110653	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12610	70	2	0.56	5408619510	429544	27.78	12540	12620	12540	16300	8780	12540	12591.54	11.35	0	18978	12620	12580	12500	12460	12380	12600	12480	28074	3760	0	10030	10	1	435781355	54952	0.00	0.00	12	0.10	0.00	0.00	13409	20230615	-5.96	11770	20230817	7.14	12960	-2.70	20240307	12290	2.60	20240124	13140	-4.03	20230621	11770	7.14	20230817	0.00	N	088980	0	28074 억		49445909	N	N	12220	N	00	N
48	20240621	100652	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12610	70	2	0.56	3311947700	263156	17.02	12540	12620	12540	16300	8780	12540	12585.49	11.35	0	45401	12620	12580	12500	12460	12380	12600	12480	28074	3760	0	10030	10	1	435781355	54952	0.00	0.00	12	0.06	0.00	0.00	13409	20230615	-5.96	11770	20230817	7.14	12960	-2.70	20240307	12290	2.60	20240124	13140	-4.03	20230621	11770	7.14	20230817	0.00	N	088980	0	28074 억		49445909	N	N	12220	N	00	N
49	20240621	090655	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12560	20	2	0.16	420908620	33529	2.17	12540	12570	12540	16300	8780	12540	12553.57	11.35	0	4877	12620	12580	12500	12460	12380	12600	12480	28074	3760	0	10030	10	1	435781355	54734	0.00	0.00	12	0.01	0.00	0.00	13409	20230615	-6.33	11770	20230817	6.71	12960	-3.09	20240307	12290	2.20	20240124	13140	-4.41	20230621	11770	6.71	20230817	0.00	N	088980	0	28074 억		49445909	N	N	12220	N	00	N
50	20240620	160649	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12540	10	2	0.08	19263147840	1543185	78.19	12530	12540	12420	16280	8780	12530	12482.57	11.32	0	78018	12636	12582	12546	12492	12456	12565	12475	28074	3750	0	10020	10	1	435781355	54647	0.00	0.00	12	0.35	0.00	0.00	13409	20230615	-6.48	11770	20230817	6.54	12960	-3.24	20240307	12290	2.03	20240124	13200	-5.00	20230620	11770	6.54	20230817	0.00	N	088980	0	28074 억		49324392	N	N	12220	N	00	N
51	20240620	150651	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12530	0	3	0.00	18526759110	1484414	75.21	12530	12540	12420	16280	8780	12530	12480.86	11.32	0	49417	12636	12582	12546	12492	12456	12565	12475	28074	3750	0	10020	10	1	435781355	54603	0.00	0.00	12	0.34	0.00	0.00	13409	20230615	-6.56	11770	20230817	6.46	12960	-3.32	20240307	12290	1.95	20240124	13200	-5.08	20230620	11770	6.46	20230817	0.00	N	088980	0	28074 억		49324392	N	N	407	N	00	N
52	20240620	140652	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12520	-10	5	-0.08	16281988390	1305086	66.13	12530	12530	12420	16280	8780	12530	12475.80	11.32	0	2639	12636	12582	12546	12492	12456	12565	12475	28074	3750	0	10020	10	1	435781355	54560	0.00	0.00	12	0.30	0.00	0.00	13409	20230615	-6.63	11770	20230817	6.37	12960	-3.40	20240307	12290	1.87	20240124	13200	-5.15	20230620	11770	6.37	20230817	0.00	N	088980	0	28074 억		49324392	N	N	407	N	00	N
53	20240620	130651	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12490	-40	5	-0.32	13774503640	1104513	55.97	12530	12530	12420	16280	8780	12530	12471.11	11.32	0	-88426	12636	12582	12546	12492	12456	12565	12475	28074	3750	0	10020	10	1	435781355	54429	0.00	0.00	12	0.25	0.00	0.00	13409	20230615	-6.85	11770	20230817	6.12	12960	-3.63	20240307	12290	1.63	20240124	13200	-5.38	20230620	11770	6.12	20230817	0.00	N	088980	0	28074 억		49324392	N	N	407	N	00	N
54	20240620	120651	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12500	-30	5	-0.24	12316414780	987815	50.05	12530	12530	12420	16280	8780	12530	12468.34	11.32	0	-78182	12636	12582	12546	12492	12456	12565	12475	28074	3750	0	10020	10	1	435781355	54473	0.00	0.00	12	0.23	0.00	0.00	13409	20230615	-6.78	11770	20230817	6.20	12960	-3.55	20240307	12290	1.71	20240124	13200	-5.30	20230620	11770	6.20	20230817	0.00	N	088980	0	28074 억		49324392	N	N	407	N	00	N
55	20240620	110653	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12490	-40	5	-0.32	11060605260	887296	44.96	12530	12530	12420	16280	8780	12530	12465.52	11.32	0	-67164	12636	12582	12546	12492	12456	12565	12475	28074	3750	0	10020	10	1	435781355	54429	0.00	0.00	12	0.20	0.00	0.00	13409	20230615	-6.85	11770	20230817	6.12	12960	-3.63	20240307	12290	1.63	20240124	13200	-5.38	20230620	11770	6.12	20230817	0.00	N	088980	0	28074 억		49324392	N	N	407	N	00	N
56	20240620	100651	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12480	-50	5	-0.40	8569609300	687739	34.85	12530	12530	12420	16280	8780	12530	12460.55	11.32	0	-54322	12636	12582	12546	12492	12456	12565	12475	28074	3750	0	10020	10	1	435781355	54386	0.00	0.00	12	0.16	0.00	0.00	13409	20230615	-6.93	11770	20230817	6.03	12960	-3.70	20240307	12290	1.55	20240124	13200	-5.45	20230620	11770	6.03	20230817	0.00	N	088980	0	28074 억		49324392	N	N	407	N	00	N
57	20240620	090658	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12460	-70	5	-0.56	2379373760	190645	9.66	12530	12530	12450	16280	8780	12530	12480.65	11.32	0	-2846	12636	12582	12546	12492	12456	12565	12475	28074	3750	0	10020	10	1	435781355	54298	0.00	0.00	12	0.04	0.00	0.00	13409	20230615	-7.08	11770	20230817	5.86	12960	-3.86	20240307	12290	1.38	20240124	13200	-5.61	20230620	11770	5.86	20230817	0.00	N	088980	0	28074 억		49324392	N	N	407	N	00	N
58	20240619	160649	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12530	-70	5	-0.56	24735031120	1971922	134.83	12600	12600	12510	16380	8820	12600	12543.62	11.33	0	-64315	12653	12626	12603	12576	12553	12615	12565	28074	3780	0	10080	10	1	435781355	54603	0.00	0.00	12	0.45	0.00	0.00	13598	20230613	-7.85	11770	20230817	6.46	12960	-3.32	20240307	12290	1.95	20240124	13330	-6.00	20230619	11770	6.46	20230817	0.00	N	088980	0	28074 억		49359640	N	N	407	N	00	N
59	20240619	150647	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12550	-50	5	-0.40	22970725330	1831130	125.21	12600	12600	12510	16380	8820	12600	12544.56	11.33	0	-75191	12653	12626	12603	12576	12553	12615	12565	28074	3780	0	10080	10	1	435781355	54691	0.00	0.00	12	0.42	0.00	0.00	13598	20230613	-7.71	11770	20230817	6.63	12960	-3.16	20240307	12290	2.12	20240124	13330	-5.85	20230619	11770	6.63	20230817	0.00	N	088980	0	28074 억		49359640	N	N	1615	N	00	N
60	20240619	140653	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12540	-60	5	-0.48	19758533940	1575075	107.70	12600	12600	12510	16380	8820	12600	12544.50	11.33	0	-42482	12653	12626	12603	12576	12553	12615	12565	28074	3780	0	10080	10	1	435781355	54647	0.00	0.00	12	0.36	0.00	0.00	13598	20230613	-7.78	11770	20230817	6.54	12960	-3.24	20240307	12290	2.03	20240124	13330	-5.93	20230619	11770	6.54	20230817	0.00	N	088980	0	28074 억		49359640	N	N	1615	N	00	N
61	20240619	130646	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12540	-60	5	-0.48	17074505230	1361147	93.07	12600	12600	12510	16380	8820	12600	12544.20	11.33	0	-39209	12653	12626	12603	12576	12553	12615	12565	28074	3780	0	10080	10	1	435781355	54647	0.00	0.00	12	0.31	0.00	0.00	13598	20230613	-7.78	11770	20230817	6.54	12960	-3.24	20240307	12290	2.03	20240124	13330	-5.93	20230619	11770	6.54	20230817	0.00	N	088980	0	28074 억		49359640	N	N	1615	N	00	N
62	20240619	120647	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12550	-50	5	-0.40	15242197170	1215058	83.08	12600	12600	12510	16380	8820	12600	12544.42	11.33	0	-47044	12653	12626	12603	12576	12553	12615	12565	28074	3780	0	10080	10	1	435781355	54691	0.00	0.00	12	0.28	0.00	0.00	13598	20230613	-7.71	11770	20230817	6.63	12960	-3.16	20240307	12290	2.12	20240124	13330	-5.85	20230619	11770	6.63	20230817	0.00	N	088980	0	28074 억		49359640	N	N	1615	N	00	N
63	20240619	110648	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12540	-60	5	-0.48	13217860580	1053537	72.04	12600	12600	12510	16380	8820	12600	12546.18	11.33	0	-54387	12653	12626	12603	12576	12553	12615	12565	28074	3780	0	10080	10	1	435781355	54647	0.00	0.00	12	0.24	0.00	0.00	13598	20230613	-7.78	11770	20230817	6.54	12960	-3.24	20240307	12290	2.03	20240124	13330	-5.93	20230619	11770	6.54	20230817	0.00	N	088980	0	28074 억		49359640	N	N	1615	N	00	N
64	20240619	100650	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12520	-80	5	-0.63	9739169960	775995	53.06	12600	12600	12510	16380	8820	12600	12550.56	11.33	0	-63750	12653	12626	12603	12576	12553	12615	12565	28074	3780	0	10080	10	1	435781355	54560	0.00	0.00	12	0.18	0.00	0.00	13598	20230613	-7.93	11770	20230817	6.37	12960	-3.40	20240307	12290	1.87	20240124	13330	-6.08	20230619	11770	6.37	20230817	0.00	N	088980	0	28074 억		49359640	N	N	1615	N	00	N
65	20240619	090657	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12590	-10	5	-0.08	416272950	33048	2.26	12600	12600	12590	16380	8820	12600	12596.01	11.33	0	-5194	12653	12626	12603	12576	12553	12615	12565	28074	3780	0	10080	10	1	435781355	54865	0.00	0.00	12	0.01	0.00	0.00	13598	20230613	-7.41	11770	20230817	6.97	12960	-2.85	20240307	12290	2.44	20240124	13330	-5.55	20230619	11770	6.97	20230817	0.00	N	088980	0	28074 억		49359640	N	N	1615	N	00	N
66	20240618	160644	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12600	-20	5	-0.16	18412267040	1461570	131.21	12620	12630	12580	16400	8840	12620	12597.59	11.48	0	-110892	12666	12642	12626	12602	12586	12635	12595	28074	3780	0	10090	10	1	435781355	54908	0.00	0.00	12	0.34	0.00	0.00	13758	20230612	-8.42	11770	20230817	7.05	12960	-2.78	20240307	12290	2.52	20240124	13330	-5.48	20230619	11770	7.05	20230817	0.00	N	088980	0	28074 억		50040462	N	N	1615	N	00	N
67	20240618	150642	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12590	-30	5	-0.24	17733367260	1407684	126.37	12620	12630	12580	16400	8840	12620	12597.55	11.48	0	-112853	12666	12642	12626	12602	12586	12635	12595	28074	3780	0	10090	10	1	435781355	54865	0.00	0.00	12	0.32	0.00	0.00	13758	20230612	-8.49	11770	20230817	6.97	12960	-2.85	20240307	12290	2.44	20240124	13330	-5.55	20230619	11770	6.97	20230817	0.00	N	088980	0	28074 억		50040462	N	N	2988	N	00	N
68	20240618	140644	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12590	-30	5	-0.24	14795335110	1174367	105.43	12620	12630	12580	16400	8840	12620	12598.56	11.48	0	-129987	12666	12642	12626	12602	12586	12635	12595	28074	3780	0	10090	10	1	435781355	54865	0.00	0.00	12	0.27	0.00	0.00	13758	20230612	-8.49	11770	20230817	6.97	12960	-2.85	20240307	12290	2.44	20240124	13330	-5.55	20230619	11770	6.97	20230817	0.00	N	088980	0	28074 억		50040462	N	N	2988	N	00	N
69	20240618	130648	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12590	-30	5	-0.24	11510587640	913498	82.01	12620	12630	12590	16400	8840	12620	12600.56	11.48	0	-90223	12666	12642	12626	12602	12586	12635	12595	28074	3780	0	10090	10	1	435781355	54865	0.00	0.00	12	0.21	0.00	0.00	13758	20230612	-8.49	11770	20230817	6.97	12960	-2.85	20240307	12290	2.44	20240124	13330	-5.55	20230619	11770	6.97	20230817	0.00	N	088980	0	28074 억		50040462	N	N	2988	N	00	N
70	20240618	120649	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12590	-30	5	-0.24	9474783340	751846	67.50	12620	12630	12590	16400	8840	12620	12602.03	11.48	0	-66994	12666	12642	12626	12602	12586	12635	12595	28074	3780	0	10090	10	1	435781355	54865	0.00	0.00	12	0.17	0.00	0.00	13758	20230612	-8.49	11770	20230817	6.97	12960	-2.85	20240307	12290	2.44	20240124	13330	-5.55	20230619	11770	6.97	20230817	0.00	N	088980	0	28074 억		50040462	N	N	2988	N	00	N
71	20240618	110645	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12590	-30	5	-0.24	7187912170	570305	51.20	12620	12630	12590	16400	8840	12620	12603.63	11.48	0	-50397	12666	12642	12626	12602	12586	12635	12595	28074	3780	0	10090	10	1	435781355	54865	0.00	0.00	12	0.13	0.00	0.00	13758	20230612	-8.49	11770	20230817	6.97	12960	-2.85	20240307	12290	2.44	20240124	13330	-5.55	20230619	11770	6.97	20230817	0.00	N	088980	0	28074 억		50040462	N	N	2988	N	00	N
72	20240618	100645	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12620	0	3	0.00	3067863740	243311	21.84	12620	12630	12600	16400	8840	12620	12608.82	11.48	0	-26021	12666	12642	12626	12602	12586	12635	12595	28074	3780	0	10090	10	1	435781355	54996	0.00	0.00	12	0.06	0.00	0.00	13758	20230612	-8.27	11770	20230817	7.22	12960	-2.62	20240307	12290	2.69	20240124	13330	-5.33	20230619	11770	7.22	20230817	0.00	N	088980	0	28074 억		50040462	N	N	2988	N	00	N
73	20240618	090652	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12600	-20	5	-0.16	635988840	50441	4.53	12620	12630	12600	16400	8840	12620	12608.57	11.48	0	-13058	12666	12642	12626	12602	12586	12635	12595	28074	3780	0	10090	10	1	435781355	54908	0.00	0.00	12	0.01	0.00	0.00	13758	20230612	-8.42	11770	20230817	7.05	12960	-2.78	20240307	12290	2.52	20240124	13330	-5.48	20230619	11770	7.05	20230817	0.00	N	088980	0	28074 억		50040462	N	N	2988	N	00	N
74	20240617	160640	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12620	-20	5	-0.16	14051052620	1112774	124.38	12640	12650	12610	16430	8850	12640	12627.05	11.52	0	-42494	12720	12680	12640	12600	12560	12700	12620	28074	3790	0	10110	10	1	435781355	54996	0.00	0.00	12	0.26	0.00	0.00	13758	20230612	-8.27	11770	20230817	7.22	12960	-2.62	20240307	12290	2.69	20240124	13330	-5.33	20230619	11770	7.22	20230817	0.00	N	088980	0	28074 억		50202589	N	N	2988	N	00	N
75	20240617	150645	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12630	-10	5	-0.08	13614218630	1078169	120.51	12640	12650	12610	16430	8850	12640	12627.17	11.52	0	-48549	12720	12680	12640	12600	12560	12700	12620	28074	3790	0	10110	10	1	435781355	55039	0.00	0.00	12	0.25	0.00	0.00	13758	20230612	-8.20	11770	20230817	7.31	12960	-2.55	20240307	12290	2.77	20240124	13330	-5.25	20230619	11770	7.31	20230817	0.00	N	088980	0	28074 억		50202589	N	N	8230	N	00	N
76	20240617	140637	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12620	-20	5	-0.16	11367868880	900199	100.62	12640	12650	12610	16430	8850	12640	12628.17	11.52	0	-43371	12720	12680	12640	12600	12560	12700	12620	28074	3790	0	10110	10	1	435781355	54996	0.00	0.00	12	0.21	0.00	0.00	13758	20230612	-8.27	11770	20230817	7.22	12960	-2.62	20240307	12290	2.69	20240124	13330	-5.33	20230619	11770	7.22	20230817	0.00	N	088980	0	28074 억		50202589	N	N	8230	N	00	N
77	20240617	130639	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12640	0	3	0.00	9283776500	735172	82.17	12640	12650	12610	16430	8850	12640	12628.03	11.52	0	-32527	12720	12680	12640	12600	12560	12700	12620	28074	3790	0	10110	10	1	435781355	55083	0.00	0.00	12	0.17	0.00	0.00	13758	20230612	-8.13	11770	20230817	7.39	12960	-2.47	20240307	12290	2.85	20240124	13330	-5.18	20230619	11770	7.39	20230817	0.00	N	088980	0	28074 억		50202589	N	N	8230	N	00	N
78	20240617	120640	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12630	-10	5	-0.08	7364883450	583277	65.20	12640	12650	12610	16430	8850	12640	12626.73	11.52	0	-41510	12720	12680	12640	12600	12560	12700	12620	28074	3790	0	10110	10	1	435781355	55039	0.00	0.00	12	0.13	0.00	0.00	13758	20230612	-8.20	11770	20230817	7.31	12960	-2.55	20240307	12290	2.77	20240124	13330	-5.25	20230619	11770	7.31	20230817	0.00	N	088980	0	28074 억		50202589	N	N	8230	N	00	N
79	20240617	110633	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12630	-10	5	-0.08	5670078990	449097	50.20	12640	12650	12610	16430	8850	12640	12625.51	11.52	0	-26384	12720	12680	12640	12600	12560	12700	12620	28074	3790	0	10110	10	1	435781355	55039	0.00	0.00	12	0.10	0.00	0.00	13758	20230612	-8.20	11770	20230817	7.31	12960	-2.55	20240307	12290	2.77	20240124	13330	-5.25	20230619	11770	7.31	20230817	0.00	N	088980	0	28074 억		50202589	N	N	8230	N	00	N
80	20240617	100634	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12630	-10	5	-0.08	3273785980	259285	28.98	12640	12650	12610	16430	8850	12640	12626.21	11.52	0	-17524	12720	12680	12640	12600	12560	12700	12620	28074	3790	0	10110	10	1	435781355	55039	0.00	0.00	12	0.06	0.00	0.00	13758	20230612	-8.20	11770	20230817	7.31	12960	-2.55	20240307	12290	2.77	20240124	13330	-5.25	20230619	11770	7.31	20230817	0.00	N	088980	0	28074 억		50202589	N	N	8230	N	00	N
81	20240617	090639	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12610	-30	5	-0.24	980531140	77635	8.68	12640	12650	12610	16430	8850	12640	12630.01	11.52	0	1890	12720	12680	12640	12600	12560	12700	12620	28074	3790	0	10110	10	1	435781355	54952	0.00	0.00	12	0.02	0.00	0.00	13758	20230612	-8.34	11770	20230817	7.14	12960	-2.70	20240307	12290	2.60	20240124	13330	-5.40	20230619	11770	7.14	20230817	0.00	N	088980	0	28074 억		50202589	N	N	8230	N	00	N
82	20240614	160542	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12640	30	2	0.24	11299684310	893581	97.31	12610	12680	12600	16390	8830	12610	12645.40	11.51	0	-23887	12623	12616	12603	12596	12583	12620	12600	28074	3780	0	10080	10	1	435781355	55083	0.00	0.00	12	0.21	0.00	0.00	13758	20230612	-8.13	11770	20230817	7.39	12960	-2.47	20240307	12290	2.85	20240124	13440	-5.95	20230615	11770	7.39	20230817	0.00	N	088980	0	28074 억		50147500	N	N	8230	N	00	N
83	20240614	150544	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12640	30	2	0.24	10209108000	807300	87.91	12610	12680	12600	16390	8830	12610	12645.99	11.51	0	-34604	12623	12616	12603	12596	12583	12620	12600	28074	3780	0	10080	10	1	435781355	55083	0.00	0.00	12	0.19	0.00	0.00	13758	20230612	-8.13	11770	20230817	7.39	12960	-2.47	20240307	12290	2.85	20240124	13440	-5.95	20230615	11770	7.39	20230817	0.00	N	088980	0	28074 억		50147500	N	N	9474	N	00	N
84	20240614	140543	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12660	50	2	0.40	8201369620	648582	70.63	12610	12680	12600	16390	8830	12610	12645.08	11.51	0	-36117	12623	12616	12603	12596	12583	12620	12600	28074	3780	0	10080	10	1	435781355	55170	0.00	0.00	12	0.15	0.00	0.00	13758	20230612	-7.98	11770	20230817	7.56	12960	-2.31	20240307	12290	3.01	20240124	13440	-5.80	20230615	11770	7.56	20230817	0.00	N	088980	0	28074 억		50147500	N	N	9474	N	00	N
85	20240614	130543	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12660	50	2	0.40	6333104650	501039	54.56	12610	12670	12600	16390	8830	12610	12639.94	11.51	0	-28591	12623	12616	12603	12596	12583	12620	12600	28074	3780	0	10080	10	1	435781355	55170	0.00	0.00	12	0.11	0.00	0.00	13758	20230612	-7.98	11770	20230817	7.56	12960	-2.31	20240307	12290	3.01	20240124	13440	-5.80	20230615	11770	7.56	20230817	0.00	N	088980	0	28074 억		50147500	N	N	9474	N	00	N
86	20240614	120548	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12650	40	2	0.32	5131921620	406149	44.23	12610	12670	12600	16390	8830	12610	12635.56	11.51	0	-28461	12623	12616	12603	12596	12583	12620	12600	28074	3780	0	10080	10	1	435781355	55126	0.00	0.00	12	0.09	0.00	0.00	13758	20230612	-8.05	11770	20230817	7.48	12960	-2.39	20240307	12290	2.93	20240124	13440	-5.88	20230615	11770	7.48	20230817	0.00	N	088980	0	28074 억		50147500	N	N	9474	N	00	N
87	20240614	110628	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12660	50	2	0.40	4203093250	332744	36.24	12610	12670	12600	16390	8830	12610	12631.61	11.51	0	-10642	12623	12616	12603	12596	12583	12620	12600	28074	3780	0	10080	10	1	435781355	55170	0.00	0.00	12	0.08	0.00	0.00	13758	20230612	-7.98	11770	20230817	7.56	12960	-2.31	20240307	12290	3.01	20240124	13440	-5.80	20230615	11770	7.56	20230817	0.00	N	088980	0	28074 억		50147500	N	N	9474	N	00	N
88	20240614	100626	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12630	20	2	0.16	2039662620	161679	17.61	12610	12630	12600	16390	8830	12610	12615.51	11.51	0	-16540	12623	12616	12603	12596	12583	12620	12600	28074	3780	0	10080	10	1	435781355	55039	0.00	0.00	12	0.04	0.00	0.00	13758	20230612	-8.20	11770	20230817	7.31	12960	-2.55	20240307	12290	2.77	20240124	13440	-6.03	20230615	11770	7.31	20230817	0.00	N	088980	0	28074 억		50147500	N	N	9474	N	00	N
89	20240614	090629	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12600	-10	5	-0.08	157374780	12484	1.36	12610	12620	12600	16390	8830	12610	12606.12	11.51	0	-1266	12623	12616	12603	12596	12583	12620	12600	28074	3780	0	10080	10	1	435781355	54908	0.00	0.00	12	0.00	0.00	0.00	13758	20230612	-8.42	11770	20230817	7.05	12960	-2.78	20240307	12290	2.52	20240124	13440	-6.25	20230615	11770	7.05	20230817	0.00	N	088980	0	28074 억		50147500	N	N	9474	N	00	N
90	20240613	160621	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12610	0	3	0.00	11569162110	918154	95.71	12600	12610	12590	16390	8830	12610	12600.46	11.56	0	-170299	12650	12630	12610	12590	12570	12620	12580	28074	3780	0	10080	10	1	435781355	54952	0.00	0.00	12	0.21	0.00	0.00	13758	20230612	-8.34	11770	20230817	7.14	12960	-2.70	20240307	12290	2.60	20240124	13630	-7.48	20230613	11770	7.14	20230817	0.00	N	088980	0	28074 억		50395613	N	N	9474	N	00	N
91	20240613	150632	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12610	0	3	0.00	10390708000	824679	85.96	12600	12610	12590	16390	8830	12610	12599.70	11.56	0	-193924	12650	12630	12610	12590	12570	12620	12580	28074	3780	0	10080	10	1	435781355	54952	0.00	0.00	12	0.19	0.00	0.00	13758	20230612	-8.34	11770	20230817	7.14	12960	-2.70	20240307	12290	2.60	20240124	13630	-7.48	20230613	11770	7.14	20230817	0.00	N	088980	0	28074 억		50395613	N	N	6	N	00	N
92	20240613	140625	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12610	0	3	0.00	8751699720	694625	72.41	12600	12610	12590	16390	8830	12610	12599.17	11.56	0	-170782	12650	12630	12610	12590	12570	12620	12580	28074	3780	0	10080	10	1	435781355	54952	0.00	0.00	12	0.16	0.00	0.00	13758	20230612	-8.34	11770	20230817	7.14	12960	-2.70	20240307	12290	2.60	20240124	13630	-7.48	20230613	11770	7.14	20230817	0.00	N	088980	0	28074 억		50395613	N	N	6	N	00	N
93	20240613	130626	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12600	-10	5	-0.08	7517630720	596694	62.20	12600	12610	12590	16390	8830	12610	12598.80	11.56	0	-148140	12650	12630	12610	12590	12570	12620	12580	28074	3780	0	10080	10	1	435781355	54908	0.00	0.00	12	0.14	0.00	0.00	13758	20230612	-8.42	11770	20230817	7.05	12960	-2.78	20240307	12290	2.52	20240124	13630	-7.56	20230613	11770	7.05	20230817	0.00	N	088980	0	28074 억		50395613	N	N	6	N	00	N
94	20240613	120628	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12590	-20	5	-0.16	6081371650	482683	50.31	12600	12610	12590	16390	8830	12610	12599.10	11.56	0	-119046	12650	12630	12610	12590	12570	12620	12580	28074	3780	0	10080	10	1	435781355	54865	0.00	0.00	12	0.11	0.00	0.00	13758	20230612	-8.49	11770	20230817	6.97	12960	-2.85	20240307	12290	2.44	20240124	13630	-7.63	20230613	11770	6.97	20230817	0.00	N	088980	0	28074 억		50395613	N	N	6	N	00	N
95	20240613	110621	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12610	0	3	0.00	4746224210	376734	39.27	12600	12610	12590	16390	8830	12610	12598.34	11.56	0	-92546	12650	12630	12610	12590	12570	12620	12580	28074	3780	0	10080	10	1	435781355	54952	0.00	0.00	12	0.09	0.00	0.00	13758	20230612	-8.34	11770	20230817	7.14	12960	-2.70	20240307	12290	2.60	20240124	13630	-7.48	20230613	11770	7.14	20230817	0.00	N	088980	0	28074 억		50395613	N	N	6	N	00	N
96	20240613	100621	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12600	-10	5	-0.08	3203729520	254334	26.51	12600	12610	12590	16390	8830	12610	12596.54	11.56	0	-58207	12650	12630	12610	12590	12570	12620	12580	28074	3780	0	10080	10	1	435781355	54908	0.00	0.00	12	0.06	0.00	0.00	13758	20230612	-8.42	11770	20230817	7.05	12960	-2.78	20240307	12290	2.52	20240124	13630	-7.56	20230613	11770	7.05	20230817	0.00	N	088980	0	28074 억		50395613	N	N	6	N	00	N
97	20240613	090629	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12600	-10	5	-0.08	744563490	59109	6.16	12600	12610	12590	16390	8830	12610	12596.45	11.56	0	-13729	12650	12630	12610	12590	12570	12620	12580	28074	3780	0	10080	10	1	435781355	54908	0.00	0.00	12	0.01	0.00	0.00	13758	20230612	-8.42	11770	20230817	7.05	12960	-2.78	20240307	12290	2.52	20240124	13630	-7.56	20230613	11770	7.05	20230817	0.00	N	088980	0	28074 억		50395613	N	N	6	N	00	N
98	20240612	160616	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12610	-20	5	-0.16	12089041340	958820	118.20	12630	12630	12590	16410	8850	12630	12608.25	11.60	0	-249719	12670	12650	12630	12610	12590	12640	12600	28074	3780	0	10100	10	1	435781355	54952	0.00	0.00	12	0.22	0.00	0.00	13758	20230612	-8.34	11770	20230817	7.14	12960	-2.70	20240307	12290	2.60	20240124	13790	-8.56	20230612	11770	7.14	20230817	0.00	N	088980	0	28074 억		50563902	N	N	6	N	00	N
99	20240612	150626	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12610	-20	5	-0.16	11455514770	908576	112.00	12630	12630	12590	16410	8850	12630	12608.21	11.60	0	-236589	12670	12650	12630	12610	12590	12640	12600	28074	3780	0	10100	10	1	435781355	54952	0.00	0.00	12	0.21	0.00	0.00	13758	20230612	-8.34	11770	20230817	7.14	12960	-2.70	20240307	12290	2.60	20240124	13790	-8.56	20230612	11770	7.14	20230817	0.00	N	088980	0	28074 억		50563902	N	N	5	N	00	N
100	20240612	140620	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12600	-30	5	-0.24	9549684760	757379	93.36	12630	12630	12590	16410	8850	12630	12608.86	11.60	0	-177255	12670	12650	12630	12610	12590	12640	12600	28074	3780	0	10100	10	1	435781355	54908	0.00	0.00	12	0.17	0.00	0.00	13758	20230612	-8.42	11770	20230817	7.05	12960	-2.78	20240307	12290	2.52	20240124	13790	-8.63	20230612	11770	7.05	20230817	0.00	N	088980	0	28074 억		50563902	N	N	5	N	00	N
101	20240612	130619	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12610	-20	5	-0.16	7776091070	616706	76.02	12630	12630	12590	16410	8850	12630	12609.07	11.60	0	-144586	12670	12650	12630	12610	12590	12640	12600	28074	3780	0	10100	10	1	435781355	54952	0.00	0.00	12	0.14	0.00	0.00	13758	20230612	-8.34	11770	20230817	7.14	12960	-2.70	20240307	12290	2.60	20240124	13790	-8.56	20230612	11770	7.14	20230817	0.00	N	088980	0	28074 억		50563902	N	N	5	N	00	N
102	20240612	120618	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12610	-20	5	-0.16	6651427780	527511	65.03	12630	12630	12590	16410	8850	12630	12609.08	11.60	0	-113757	12670	12650	12630	12610	12590	12640	12600	28074	3780	0	10100	10	1	435781355	54952	0.00	0.00	12	0.12	0.00	0.00	13758	20230612	-8.34	11770	20230817	7.14	12960	-2.70	20240307	12290	2.60	20240124	13790	-8.56	20230612	11770	7.14	20230817	0.00	N	088980	0	28074 억		50563902	N	N	5	N	00	N
103	20240612	110618	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12610	-20	5	-0.16	5777388990	458180	56.48	12630	12630	12590	16410	8850	12630	12609.43	11.60	0	-97318	12670	12650	12630	12610	12590	12640	12600	28074	3780	0	10100	10	1	435781355	54952	0.00	0.00	12	0.11	0.00	0.00	13758	20230612	-8.34	11770	20230817	7.14	12960	-2.70	20240307	12290	2.60	20240124	13790	-8.56	20230612	11770	7.14	20230817	0.00	N	088980	0	28074 억		50563902	N	N	5	N	00	N
104	20240612	100619	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12610	-20	5	-0.16	2430597050	192604	23.74	12630	12630	12610	16410	8850	12630	12619.66	11.60	0	-50438	12670	12650	12630	12610	12590	12640	12600	28074	3780	0	10100	10	1	435781355	54952	0.00	0.00	12	0.04	0.00	0.00	13758	20230612	-8.34	11770	20230817	7.14	12960	-2.70	20240307	12290	2.60	20240124	13790	-8.56	20230612	11770	7.14	20230817	0.00	N	088980	0	28074 억		50563902	N	N	5	N	00	N
105	20240612	090619	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12620	-10	5	-0.08	323294360	25608	3.16	12630	12630	12610	16410	8850	12630	12624.74	11.60	0	-8583	12670	12650	12630	12610	12590	12640	12600	28074	3780	0	10100	10	1	435781355	54996	0.00	0.00	12	0.01	0.00	0.00	13758	20230612	-8.27	11770	20230817	7.22	12960	-2.62	20240307	12290	2.69	20240124	13790	-8.48	20230612	11770	7.22	20230817	0.00	N	088980	0	28074 억		50563902	N	N	5	N	00	N
106	20240610	160614	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12630	-30	5	-0.24	10650099920	842963	111.05	12650	12660	12620	16450	8870	12660	12634.13	11.74	0	-183568	12720	12690	12660	12630	12600	12705	12645	28074	3790	0	10120	10	1	435781355	55039	0.00	0.00	12	0.19	0.00	0.00	13758	20230612	-8.20	11770	20230817	7.31	12960	-2.55	20240307	12290	2.77	20240124	13790	-8.41	20230612	11770	7.31	20230817	0.00	N	088980	0	28074 억		51141405	N	N	302	N	00	N
107	20240610	150620	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12630	-30	5	-0.24	10294735320	814823	107.34	12650	12660	12620	16450	8870	12660	12634.32	11.74	0	-176028	12720	12690	12660	12630	12600	12705	12645	28074	3790	0	10120	10	1	435781355	55039	0.00	0.00	12	0.19	0.00	0.00	13758	20230612	-8.20	11770	20230817	7.31	12960	-2.55	20240307	12290	2.77	20240124	13790	-8.41	20230612	11770	7.31	20230817	0.00	N	088980	0	28074 억		51141405	N	N	769	N	00	N
108	20240610	140616	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12630	-30	5	-0.24	8586617520	679592	89.53	12650	12660	12620	16450	8870	12660	12634.96	11.74	0	-167179	12720	12690	12660	12630	12600	12705	12645	28074	3790	0	10120	10	1	435781355	55039	0.00	0.00	12	0.16	0.00	0.00	13758	20230612	-8.20	11770	20230817	7.31	12960	-2.55	20240307	12290	2.77	20240124	13790	-8.41	20230612	11770	7.31	20230817	0.00	N	088980	0	28074 억		51141405	N	N	769	N	00	N
109	20240610	130614	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12640	-20	5	-0.16	6921559040	547765	72.16	12650	12660	12620	16450	8870	12660	12636.00	11.74	0	-137690	12720	12690	12660	12630	12600	12705	12645	28074	3790	0	10120	10	1	435781355	55083	0.00	0.00	12	0.13	0.00	0.00	13758	20230612	-8.13	11770	20230817	7.39	12960	-2.47	20240307	12290	2.85	20240124	13790	-8.34	20230612	11770	7.39	20230817	0.00	N	088980	0	28074 억		51141405	N	N	769	N	00	N
110	20240610	120615	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12630	-30	5	-0.24	5784950060	457785	60.31	12650	12660	12620	16450	8870	12660	12636.83	11.74	0	-120906	12720	12690	12660	12630	12600	12705	12645	28074	3790	0	10120	10	1	435781355	55039	0.00	0.00	12	0.11	0.00	0.00	13758	20230612	-8.20	11770	20230817	7.31	12960	-2.55	20240307	12290	2.77	20240124	13790	-8.41	20230612	11770	7.31	20230817	0.00	N	088980	0	28074 억		51141405	N	N	769	N	00	N
111	20240610	110618	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12640	-20	5	-0.16	4453548250	352431	46.43	12650	12660	12620	16450	8870	12660	12636.65	11.74	0	-77352	12720	12690	12660	12630	12600	12705	12645	28074	3790	0	10120	10	1	435781355	55083	0.00	0.00	12	0.08	0.00	0.00	13758	20230612	-8.13	11770	20230817	7.39	12960	-2.47	20240307	12290	2.85	20240124	13790	-8.34	20230612	11770	7.39	20230817	0.00	N	088980	0	28074 억		51141405	N	N	769	N	00	N
112	20240610	100614	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12630	-30	5	-0.24	2952772410	233641	30.78	12650	12660	12620	16450	8870	12660	12638.07	11.74	0	-42063	12720	12690	12660	12630	12600	12705	12645	28074	3790	0	10120	10	1	435781355	55039	0.00	0.00	12	0.05	0.00	0.00	13758	20230612	-8.20	11770	20230817	7.31	12960	-2.55	20240307	12290	2.77	20240124	13790	-8.41	20230612	11770	7.31	20230817	0.00	N	088980	0	28074 억		51141405	N	N	769	N	00	N
113	20240610	090620	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12660	0	3	0.00	342394850	27069	3.57	12650	12660	12640	16450	8870	12660	12648.97	11.74	0	-12013	12720	12690	12660	12630	12600	12705	12645	28074	3790	0	10120	10	1	435781355	55170	0.00	0.00	12	0.01	0.00	0.00	13758	20230612	-7.98	11770	20230817	7.56	12960	-2.31	20240307	12290	3.01	20240124	13790	-8.19	20230612	11770	7.56	20230817	0.00	N	088980	0	28074 억		51141405	N	N	769	N	00	N
114	20240607	160635	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12660	30	2	0.24	9598106890	758445	114.92	12640	12690	12630	16410	8850	12630	12654.97	11.76	0	-193306	12676	12652	12636	12612	12596	12645	12605	28074	3780	0	10100	10	1	435781355	55170	0.00	0.00	12	0.17	0.00	0.00	13758	20230612	-7.98	11770	20230817	7.56	12960	-2.31	20240307	12290	3.01	20240124	13790	-8.19	20230612	11770	7.56	20230817	0.00	N	088980	0	28074 억		51226606	N	N	769	N	00	N
115	20240607	150640	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12660	30	2	0.24	8988372760	710281	107.62	12640	12690	12630	16410	8850	12630	12654.67	11.76	0	-178258	12676	12652	12636	12612	12596	12645	12605	28074	3780	0	10100	10	1	435781355	55170	0.00	0.00	12	0.16	0.00	0.00	13758	20230612	-7.98	11770	20230817	7.56	12960	-2.31	20240307	12290	3.01	20240124	13790	-8.19	20230612	11770	7.56	20230817	0.00	N	088980	0	28074 억		51226606	N	N	7441	N	00	N
116	20240607	140636	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12650	20	2	0.16	7776505540	614469	93.10	12640	12690	12630	16410	8850	12630	12655.65	11.76	0	-146805	12676	12652	12636	12612	12596	12645	12605	28074	3780	0	10100	10	1	435781355	55126	0.00	0.00	12	0.14	0.00	0.00	13758	20230612	-8.05	11770	20230817	7.48	12960	-2.39	20240307	12290	2.93	20240124	13790	-8.27	20230612	11770	7.48	20230817	0.00	N	088980	0	28074 억		51226606	N	N	7441	N	00	N
117	20240607	130631	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12650	20	2	0.16	6873708310	543088	82.29	12640	12690	12630	16410	8850	12630	12656.71	11.76	0	-114933	12676	12652	12636	12612	12596	12645	12605	28074	3780	0	10100	10	1	435781355	55126	0.00	0.00	12	0.12	0.00	0.00	13758	20230612	-8.05	11770	20230817	7.48	12960	-2.39	20240307	12290	2.93	20240124	13790	-8.27	20230612	11770	7.48	20230817	0.00	N	088980	0	28074 억		51226606	N	N	7441	N	00	N
118	20240607	120636	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12650	20	2	0.16	5840040140	461315	69.90	12640	12690	12640	16410	8850	12630	12659.55	11.76	0	-83307	12676	12652	12636	12612	12596	12645	12605	28074	3780	0	10100	10	1	435781355	55126	0.00	0.00	12	0.11	0.00	0.00	13758	20230612	-8.05	11770	20230817	7.48	12960	-2.39	20240307	12290	2.93	20240124	13790	-8.27	20230612	11770	7.48	20230817	0.00	N	088980	0	28074 억		51226606	N	N	7441	N	00	N
119	20240607	110628	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12660	30	2	0.24	4414147030	348596	52.82	12640	12690	12640	16410	8850	12630	12662.64	11.76	0	-23833	12676	12652	12636	12612	12596	12645	12605	28074	3780	0	10100	10	1	435781355	55170	0.00	0.00	12	0.08	0.00	0.00	13758	20230612	-7.98	11770	20230817	7.56	12960	-2.31	20240307	12290	3.01	20240124	13790	-8.19	20230612	11770	7.56	20230817	0.00	N	088980	0	28074 억		51226606	N	N	7441	N	00	N
120	20240607	100635	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12670	40	2	0.32	3294018640	260105	39.41	12640	12690	12640	16410	8850	12630	12664.19	11.76	0	9596	12676	12652	12636	12612	12596	12645	12605	28074	3780	0	10100	10	1	435781355	55213	0.00	0.00	12	0.06	0.00	0.00	13758	20230612	-7.91	11770	20230817	7.65	12960	-2.24	20240307	12290	3.09	20240124	13790	-8.12	20230612	11770	7.65	20230817	0.00	N	088980	0	28074 억		51226606	N	N	7441	N	00	N
121	20240607	090634	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12680	50	2	0.40	1495201350	118112	17.90	12640	12690	12640	16410	8850	12630	12659.18	11.76	0	49268	12676	12652	12636	12612	12596	12645	12605	28074	3780	0	10100	10	1	435781355	55257	0.00	0.00	12	0.03	0.00	0.00	13758	20230612	-7.84	11770	20230817	7.73	12960	-2.16	20240307	12290	3.17	20240124	13790	-8.05	20230612	11770	7.73	20230817	0.00	N	088980	0	28074 억		51226606	N	N	7441	N	00	N
122	20240605	160633	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12630	0	3	0.00	8336067240	659804	84.97	12640	12660	12620	16410	8850	12630	12634.16	11.78	0	-270082	12663	12646	12633	12616	12603	12640	12610	28074	3780	0	10100	10	1	435781355	55039	0.00	0.00	12	0.15	0.00	0.00	13758	20230612	-8.20	11770	20230817	7.31	12960	-2.55	20240307	12290	2.77	20240124	13790	-8.41	20230612	11770	7.31	20230817	0.00	N	088980	0	28074 억		51335641	N	N	7441	N	00	N
123	20240605	150629	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12630	0	3	0.00	7931170290	627745	80.84	12640	12660	12620	16410	8850	12630	12634.38	11.78	0	-251538	12663	12646	12633	12616	12603	12640	12610	28074	3780	0	10100	10	1	435781355	55039	0.00	0.00	12	0.14	0.00	0.00	13758	20230612	-8.20	11770	20230817	7.31	12960	-2.55	20240307	12290	2.77	20240124	13790	-8.41	20230612	11770	7.31	20230817	0.00	N	088980	0	28074 억		51335641	N	N	0	N	00	N
124	20240605	140632	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12640	10	2	0.08	6745261330	533857	68.75	12640	12660	12620	16410	8850	12630	12634.96	11.78	0	-213536	12663	12646	12633	12616	12603	12640	12610	28074	3780	0	10100	10	1	435781355	55083	0.00	0.00	12	0.12	0.00	0.00	13758	20230612	-8.13	11770	20230817	7.39	12960	-2.47	20240307	12290	2.85	20240124	13790	-8.34	20230612	11770	7.39	20230817	0.00	N	088980	0	28074 억		51335641	N	N	0	N	00	N
125	20240605	130632	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12630	0	3	0.00	5716780160	452421	58.26	12640	12660	12620	16410	8850	12630	12635.97	11.78	0	-179537	12663	12646	12633	12616	12603	12640	12610	28074	3780	0	10100	10	1	435781355	55039	0.00	0.00	12	0.10	0.00	0.00	13758	20230612	-8.20	11770	20230817	7.31	12960	-2.55	20240307	12290	2.77	20240124	13790	-8.41	20230612	11770	7.31	20230817	0.00	N	088980	0	28074 억		51335641	N	N	0	N	00	N
126	20240605	120630	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12640	10	2	0.08	4569011960	361519	46.56	12640	12660	12630	16410	8850	12630	12638.37	11.78	0	-139315	12663	12646	12633	12616	12603	12640	12610	28074	3780	0	10100	10	1	435781355	55083	0.00	0.00	12	0.08	0.00	0.00	13758	20230612	-8.13	11770	20230817	7.39	12960	-2.47	20240307	12290	2.85	20240124	13790	-8.34	20230612	11770	7.39	20230817	0.00	N	088980	0	28074 억		51335641	N	N	0	N	00	N
127	20240605	110632	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12640	10	2	0.08	3436664090	271885	35.01	12640	12660	12630	16410	8850	12630	12640.14	11.78	0	-105421	12663	12646	12633	12616	12603	12640	12610	28074	3780	0	10100	10	1	435781355	55083	0.00	0.00	12	0.06	0.00	0.00	13758	20230612	-8.13	11770	20230817	7.39	12960	-2.47	20240307	12290	2.85	20240124	13790	-8.34	20230612	11770	7.39	20230817	0.00	N	088980	0	28074 억		51335641	N	N	0	N	00	N
128	20240605	100632	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12640	10	2	0.08	2383303680	188517	24.28	12640	12660	12630	16410	8850	12630	12642.38	11.78	0	-66442	12663	12646	12633	12616	12603	12640	12610	28074	3780	0	10100	10	1	435781355	55083	0.00	0.00	12	0.04	0.00	0.00	13758	20230612	-8.13	11770	20230817	7.39	12960	-2.47	20240307	12290	2.85	20240124	13790	-8.34	20230612	11770	7.39	20230817	0.00	N	088980	0	28074 억		51335641	N	N	0	N	00	N
129	20240605	090630	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12640	10	2	0.08	279623780	22125	2.85	12640	12640	12630	16410	8850	12630	12638.36	11.78	0	-7506	12663	12646	12633	12616	12603	12640	12610	28074	3780	0	10100	10	1	435781355	55083	0.00	0.00	12	0.01	0.00	0.00	13758	20230612	-8.13	11770	20230817	7.39	12960	-2.47	20240307	12290	2.85	20240124	13790	-8.34	20230612	11770	7.39	20230817	0.00	N	088980	0	28074 억		51335641	N	N	0	N	00	N
130	20240604	160625	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12630	-20	5	-0.16	9806607650	776388	92.40	12650	12650	12620	16440	8860	12650	12631.06	11.82	0	-314766	12696	12672	12646	12622	12596	12685	12635	28074	3790	0	10120	10	1	435781355	55039	0.00	0.00	12	0.18	0.00	0.00	13758	20230612	-8.20	11770	20230817	7.31	12960	-2.55	20240307	12290	2.77	20240124	13790	-8.41	20230612	11770	7.31	20230817	0.00	N	088980	0	28074 억		51528270	N	N	0	N	00	N
131	20240604	150625	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12620	-30	5	-0.24	8899826910	704564	83.85	12650	12650	12620	16440	8860	12650	12631.68	11.82	0	-269204	12696	12672	12646	12622	12596	12685	12635	28074	3790	0	10120	10	1	435781355	54996	0.00	0.00	12	0.16	0.00	0.00	13758	20230612	-8.27	11770	20230817	7.22	12960	-2.62	20240307	12290	2.69	20240124	13790	-8.48	20230612	11770	7.22	20230817	0.00	N	088980	0	28074 억		51528270	N	N	0	N	00	N
132	20240604	140628	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12640	-10	5	-0.08	7199028920	569875	67.82	12650	12650	12620	16440	8860	12650	12632.64	11.82	0	-212531	12696	12672	12646	12622	12596	12685	12635	28074	3790	0	10120	10	1	435781355	55083	0.00	0.00	12	0.13	0.00	0.00	13758	20230612	-8.13	11770	20230817	7.39	12960	-2.47	20240307	12290	2.85	20240124	13790	-8.34	20230612	11770	7.39	20230817	0.00	N	088980	0	28074 억		51528270	N	N	0	N	00	N
133	20240604	130624	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12620	-30	5	-0.24	5876108740	465118	55.36	12650	12650	12620	16440	8860	12650	12633.58	11.82	0	-170633	12696	12672	12646	12622	12596	12685	12635	28074	3790	0	10120	10	1	435781355	54996	0.00	0.00	12	0.11	0.00	0.00	13758	20230612	-8.27	11770	20230817	7.22	12960	-2.62	20240307	12290	2.69	20240124	13790	-8.48	20230612	11770	7.22	20230817	0.00	N	088980	0	28074 억		51528270	N	N	0	N	00	N
134	20240604	120624	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12630	-20	5	-0.16	4257701940	336967	40.10	12650	12650	12620	16440	8860	12650	12635.36	11.82	0	-114492	12696	12672	12646	12622	12596	12685	12635	28074	3790	0	10120	10	1	435781355	55039	0.00	0.00	12	0.08	0.00	0.00	13758	20230612	-8.20	11770	20230817	7.31	12960	-2.55	20240307	12290	2.77	20240124	13790	-8.41	20230612	11770	7.31	20230817	0.00	N	088980	0	28074 억		51528270	N	N	0	N	00	N
135	20240604	110620	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12640	-10	5	-0.08	3022455030	239180	28.47	12650	12650	12620	16440	8860	12650	12636.73	11.82	0	-71529	12696	12672	12646	12622	12596	12685	12635	28074	3790	0	10120	10	1	435781355	55083	0.00	0.00	12	0.05	0.00	0.00	13758	20230612	-8.13	11770	20230817	7.39	12960	-2.47	20240307	12290	2.85	20240124	13790	-8.34	20230612	11770	7.39	20230817	0.00	N	088980	0	28074 억		51528270	N	N	0	N	00	N
136	20240604	100624	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12640	-10	5	-0.08	1942404360	153693	18.29	12650	12650	12620	16440	8860	12650	12638.20	11.82	0	-43750	12696	12672	12646	12622	12596	12685	12635	28074	3790	0	10120	10	1	435781355	55083	0.00	0.00	12	0.04	0.00	0.00	13758	20230612	-8.13	11770	20230817	7.39	12960	-2.47	20240307	12290	2.85	20240124	13790	-8.34	20230612	11770	7.39	20230817	0.00	N	088980	0	28074 억		51528270	N	N	0	N	00	N
137	20240604	090624	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12650	0	3	0.00	405623280	32095	3.82	12650	12650	12620	16440	8860	12650	12638.18	11.82	0	-13367	12696	12672	12646	12622	12596	12685	12635	28074	3790	0	10120	10	1	435781355	55126	0.00	0.00	12	0.01	0.00	0.00	13758	20230612	-8.05	11770	20230817	7.48	12960	-2.39	20240307	12290	2.93	20240124	13790	-8.27	20230612	11770	7.48	20230817	0.00	N	088980	0	28074 억		51528270	N	N	0	N	00	N
138	20240603	160617	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12650	30	2	0.24	10613809320	839763	104.81	12620	12670	12620	16400	8840	12620	12639.04	11.85	0	-169321	12713	12666	12623	12576	12533	12690	12600	28074	3780	0	10090	10	1	435781355	55126	0.00	0.00	12	0.19	0.00	0.00	13758	20230612	-8.05	11770	20230817	7.48	12960	-2.39	20240307	12290	2.93	20240124	13790	-8.27	20230612	11770	7.48	20230817	0.00	N	088980	0	28074 억		51631660	N	N	1071	N	00	N
139	20240603	150619	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12640	20	2	0.16	10174836360	805049	100.48	12620	12670	12620	16400	8840	12620	12638.78	11.85	0	-178455	12713	12666	12623	12576	12533	12690	12600	28074	3780	0	10090	10	1	435781355	55083	0.00	0.00	12	0.18	0.00	0.00	13758	20230612	-8.13	11770	20230817	7.39	12960	-2.47	20240307	12290	2.85	20240124	13790	-8.34	20230612	11770	7.39	20230817	0.00	N	088980	0	28074 억		51631660	N	N	1071	N	00	N
140	20240603	140614	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12640	20	2	0.16	8388608900	663694	82.83	12620	12670	12620	16400	8840	12620	12639.27	11.85	0	-155885	12713	12666	12623	12576	12533	12690	12600	28074	3780	0	10090	10	1	435781355	55083	0.00	0.00	12	0.15	0.00	0.00	13758	20230612	-8.13	11770	20230817	7.39	12960	-2.47	20240307	12290	2.85	20240124	13790	-8.34	20230612	11770	7.39	20230817	0.00	N	088980	0	28074 억		51631660	N	N	1071	N	00	N
141	20240603	130617	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12640	20	2	0.16	7286086070	576443	71.94	12620	12670	12620	16400	8840	12620	12639.73	11.85	0	-147694	12713	12666	12623	12576	12533	12690	12600	28074	3780	0	10090	10	1	435781355	55083	0.00	0.00	12	0.13	0.00	0.00	13758	20230612	-8.13	11770	20230817	7.39	12960	-2.47	20240307	12290	2.85	20240124	13790	-8.34	20230612	11770	7.39	20230817	0.00	N	088980	0	28074 억		51631660	N	N	1071	N	00	N
142	20240603	120617	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12640	20	2	0.16	5782491340	457429	57.09	12620	12670	12620	16400	8840	12620	12641.29	11.85	0	-103992	12713	12666	12623	12576	12533	12690	12600	28074	3780	0	10090	10	1	435781355	55083	0.00	0.00	12	0.10	0.00	0.00	13758	20230612	-8.13	11770	20230817	7.39	12960	-2.47	20240307	12290	2.85	20240124	13790	-8.34	20230612	11770	7.39	20230817	0.00	N	088980	0	28074 억		51631660	N	N	1071	N	00	N
143	20240603	110612	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12640	20	2	0.16	4757096170	376350	46.97	12620	12670	12620	16400	8840	12620	12640.09	11.85	0	-100180	12713	12666	12623	12576	12533	12690	12600	28074	3780	0	10090	10	1	435781355	55083	0.00	0.00	12	0.09	0.00	0.00	13758	20230612	-8.13	11770	20230817	7.39	12960	-2.47	20240307	12290	2.85	20240124	13790	-8.34	20230612	11770	7.39	20230817	0.00	N	088980	0	28074 억		51631660	N	N	1071	N	00	N
144	20240603	100611	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12660	40	2	0.32	2484077520	196423	24.52	12620	12670	12620	16400	8840	12620	12646.57	11.85	0	-38841	12713	12666	12623	12576	12533	12690	12600	28074	3780	0	10090	10	1	435781355	55170	0.00	0.00	12	0.05	0.00	0.00	13758	20230612	-7.98	11770	20230817	7.56	12960	-2.31	20240307	12290	3.01	20240124	13790	-8.19	20230612	11770	7.56	20230817	0.00	N	088980	0	28074 억		51631660	N	N	1071	N	00	N
145	20240603	090609	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12620	0	3	0.00	497088850	39364	4.91	12620	12640	12620	16400	8840	12620	12628.01	11.85	0	54	12713	12666	12623	12576	12533	12690	12600	28074	3780	0	10090	10	1	435781355	54996	0.00	0.00	12	0.01	0.00	0.00	13758	20230612	-8.27	11770	20230817	7.22	12960	-2.62	20240307	12290	2.69	20240124	13790	-8.48	20230612	11770	7.22	20230817	0.00	N	088980	0	28074 억		51631660	N	N	1071	N	00	N