KissMeData/088980/price/prices-20240101.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	20240123	120715	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12370	-10	5	-0.08	2570179590	207588	35.71	12380	12400	12360	16090	8670	12380	12381.16	13.24	0	-548	12480	12430	12390	12340	12300	12425	12335	28074	3710	0	9900	10	1	435781355	53906	0.00	0.00	12	0.05	0.00	0.00	13758	20230612	-10.09	11573	20230117	6.89	12610	-1.90	20240103	12300	0.57	20240102	13790	-10.30	20230612	11760	5.19	20230126	0.00	N	088980	0	28074 억		57697953	N	N	222	N	00	N
3	20240123	110713	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12380	0	3	0.00	1962113050	158482	27.26	12380	12400	12360	16090	8670	12380	12380.67	13.24	0	2423	12480	12430	12390	12340	12300	12425	12335	28074	3710	0	9900	10	1	435781355	53950	0.00	0.00	12	0.04	0.00	0.00	13758	20230612	-10.02	11573	20230117	6.97	12610	-1.82	20240103	12300	0.65	20240102	13790	-10.22	20230612	11760	5.27	20230126	0.00	N	088980	0	28074 억		57697953	N	N	222	N	00	N
4	20240123	100713	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12380	0	3	0.00	1180160980	95338	16.40	12380	12390	12360	16090	8670	12380	12378.71	13.24	0	4642	12480	12430	12390	12340	12300	12425	12335	28074	3710	0	9900	10	1	435781355	53950	0.00	0.00	12	0.02	0.00	0.00	13758	20230612	-10.02	11573	20230117	6.97	12610	-1.82	20240103	12300	0.65	20240102	13790	-10.22	20230612	11760	5.27	20230126	0.00	N	088980	0	28074 억		57697953	N	N	222	N	00	N
5	20240123	090714	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12370	-10	5	-0.08	122933360	9933	1.71	12380	12390	12370	16090	8670	12380	12376.26	13.24	0	401	12480	12430	12390	12340	12300	12425	12335	28074	3710	0	9900	10	1	435781355	53906	0.00	0.00	12	0.00	0.00	0.00	13758	20230612	-10.09	11573	20230117	6.89	12610	-1.90	20240103	12300	0.57	20240102	13790	-10.30	20230612	11760	5.19	20230126	0.00	N	088980	0	28074 억		57697953	N	N	222	N	00	N
6	20240119	160708	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12390	0	3	0.00	4732416930	381766	96.70	12400	12460	12370	16100	8680	12390	12396.14	13.26	0	-98062	12463	12426	12403	12366	12343	12415	12355	28074	3710	0	9910	10	1	435781355	53993	0.00	0.00	12	0.09	0.00	0.00	13758	20230612	-9.94	11273	20230113	9.91	12610	-1.74	20240103	12300	0.73	20240102	13790	-10.15	20230612	11650	6.35	20230119	0.00	N	088980	0	28074 억		57782235	N	N	30	N	00	N
7	20240119	150711	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12380	-10	5	-0.08	4447619950	358777	90.87	12400	12460	12370	16100	8680	12390	12396.61	13.26	0	-93009	12463	12426	12403	12366	12343	12415	12355	28074	3710	0	9910	10	1	435781355	53950	0.00	0.00	12	0.08	0.00	0.00	13758	20230612	-10.02	11273	20230113	9.82	12610	-1.82	20240103	12300	0.65	20240102	13790	-10.22	20230612	11650	6.27	20230119	0.00	N	088980	0	28074 억		57782235	N	N	30	N	00	N
8	20240119	140709	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12390	0	3	0.00	3930232890	317000	80.29	12400	12460	12370	16100	8680	12390	12398.21	13.26	0	-82453	12463	12426	12403	12366	12343	12415	12355	28074	3710	0	9910	10	1	435781355	53993	0.00	0.00	12	0.07	0.00	0.00	13758	20230612	-9.94	11273	20230113	9.91	12610	-1.74	20240103	12300	0.73	20240102	13790	-10.15	20230612	11650	6.35	20230119	0.00	N	088980	0	28074 억		57782235	N	N	30	N	00	N
9	20240119	130709	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12390	0	3	0.00	3298029950	265954	67.36	12400	12460	12370	16100	8680	12390	12400.75	13.26	0	-63910	12463	12426	12403	12366	12343	12415	12355	28074	3710	0	9910	10	1	435781355	53993	0.00	0.00	12	0.06	0.00	0.00	13758	20230612	-9.94	11273	20230113	9.91	12610	-1.74	20240103	12300	0.73	20240102	13790	-10.15	20230612	11650	6.35	20230119	0.00	N	088980	0	28074 억		57782235	N	N	30	N	00	N
10	20240119	120712	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12390	0	3	0.00	2975746270	239939	60.77	12400	12460	12370	16100	8680	12390	12402.09	13.26	0	-57138	12463	12426	12403	12366	12343	12415	12355	28074	3710	0	9910	10	1	435781355	53993	0.00	0.00	12	0.06	0.00	0.00	13758	20230612	-9.94	11273	20230113	9.91	12610	-1.74	20240103	12300	0.73	20240102	13790	-10.15	20230612	11650	6.35	20230119	0.00	N	088980	0	28074 억		57782235	N	N	30	N	00	N
11	20240119	110711	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12390	0	3	0.00	2398964910	193384	48.98	12400	12460	12370	16100	8680	12390	12405.19	13.26	0	-45041	12463	12426	12403	12366	12343	12415	12355	28074	3710	0	9910	10	1	435781355	53993	0.00	0.00	12	0.04	0.00	0.00	13758	20230612	-9.94	11273	20230113	9.91	12610	-1.74	20240103	12300	0.73	20240102	13790	-10.15	20230612	11650	6.35	20230119	0.00	N	088980	0	28074 억		57782235	N	N	30	N	00	N
12	20240119	100716	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12400	10	2	0.08	1233380310	99297	25.15	12400	12460	12390	16100	8680	12390	12421.12	13.26	0	-1138	12463	12426	12403	12366	12343	12415	12355	28074	3710	0	9910	10	1	435781355	54037	0.00	0.00	12	0.02	0.00	0.00	13758	20230612	-9.87	11273	20230113	10.00	12610	-1.67	20240103	12300	0.81	20240102	13790	-10.08	20230612	11650	6.44	20230119	0.00	N	088980	0	28074 억		57782235	N	N	30	N	00	N
13	20240119	090708	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12420	30	2	0.24	130196140	10499	2.66	12400	12420	12390	16100	8680	12390	12400.81	13.26	0	50	12463	12426	12403	12366	12343	12415	12355	28074	3710	0	9910	10	1	435781355	54124	0.00	0.00	12	0.00	0.00	0.00	13758	20230612	-9.73	11273	20230113	10.17	12610	-1.51	20240103	12300	0.98	20240102	13790	-9.93	20230612	11650	6.61	20230119	0.00	N	088980	0	28074 억		57782235	N	N	30	N	00	N
14	20240118	160707	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12390	-60	5	-0.48	4888057900	394253	47.20	12420	12440	12380	16180	8720	12450	12398.28	13.31	0	-186112	12550	12500	12440	12390	12330	12505	12395	28074	3730	0	9960	10	1	435781355	53993	0.00	0.00	12	0.09	0.00	0.00	13758	20230612	-9.94	11224	20230112	10.39	12610	-1.74	20240103	12300	0.73	20240102	13790	-10.15	20230612	11600	6.81	20230118	0.00	N	088980	0	28074 억		57993000	N	N	30	N	00	N
15	20240118	150708	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12390	-60	5	-0.48	4790595590	386389	46.26	12420	12440	12380	16180	8720	12450	12398.37	13.31	0	-182802	12550	12500	12440	12390	12330	12505	12395	28074	3730	0	9960	10	1	435781355	53993	0.00	0.00	12	0.09	0.00	0.00	13758	20230612	-9.94	11224	20230112	10.39	12610	-1.74	20240103	12300	0.73	20240102	13790	-10.15	20230612	11600	6.81	20230118	0.00	N	088980	0	28074 억		57993000	N	N	0	N	00	N
16	20240118	140709	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12380	-70	5	-0.56	4257512060	343354	41.11	12420	12440	12380	16180	8720	12450	12399.77	13.31	0	-158644	12550	12500	12440	12390	12330	12505	12395	28074	3730	0	9960	10	1	435781355	53950	0.00	0.00	12	0.08	0.00	0.00	13758	20230612	-10.02	11224	20230112	10.30	12610	-1.82	20240103	12300	0.65	20240102	13790	-10.22	20230612	11600	6.72	20230118	0.00	N	088980	0	28074 억		57993000	N	N	0	N	00	N
17	20240118	130708	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12400	-50	5	-0.40	3555432020	286704	34.33	12420	12440	12380	16180	8720	12450	12401.05	13.31	0	-118152	12550	12500	12440	12390	12330	12505	12395	28074	3730	0	9960	10	1	435781355	54037	0.00	0.00	12	0.07	0.00	0.00	13758	20230612	-9.87	11224	20230112	10.48	12610	-1.67	20240103	12300	0.81	20240102	13790	-10.08	20230612	11600	6.90	20230118	0.00	N	088980	0	28074 억		57993000	N	N	0	N	00	N
18	20240118	120709	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12390	-60	5	-0.48	3100564550	249992	29.93	12420	12440	12380	16180	8720	12450	12402.65	13.31	0	-99722	12550	12500	12440	12390	12330	12505	12395	28074	3730	0	9960	10	1	435781355	53993	0.00	0.00	12	0.06	0.00	0.00	13758	20230612	-9.94	11224	20230112	10.39	12610	-1.74	20240103	12300	0.73	20240102	13790	-10.15	20230612	11600	6.81	20230118	0.00	N	088980	0	28074 억		57993000	N	N	0	N	00	N
19	20240118	110710	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12390	-60	5	-0.48	2607179830	210176	25.16	12420	12440	12380	16180	8720	12450	12404.74	13.31	0	-75540	12550	12500	12440	12390	12330	12505	12395	28074	3730	0	9960	10	1	435781355	53993	0.00	0.00	12	0.05	0.00	0.00	13758	20230612	-9.94	11224	20230112	10.39	12610	-1.74	20240103	12300	0.73	20240102	13790	-10.15	20230612	11600	6.81	20230118	0.00	N	088980	0	28074 억		57993000	N	N	0	N	00	N
20	20240118	100706	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12430	-20	5	-0.16	1267626490	102159	12.23	12420	12440	12390	16180	8720	12450	12408.37	13.31	0	-16276	12550	12500	12440	12390	12330	12505	12395	28074	3730	0	9960	10	1	435781355	54168	0.00	0.00	12	0.02	0.00	0.00	13758	20230612	-9.65	11224	20230112	10.74	12610	-1.43	20240103	12300	1.06	20240102	13790	-9.86	20230612	11600	7.16	20230118	0.00	N	088980	0	28074 억		57993000	N	N	0	N	00	N
21	20240118	090707	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12410	-40	5	-0.32	228062910	18372	2.20	12420	12420	12400	16180	8720	12450	12413.61	13.31	0	-2026	12550	12500	12440	12390	12330	12505	12395	28074	3730	0	9960	10	1	435781355	54080	0.00	0.00	12	0.00	0.00	0.00	13758	20230612	-9.80	11224	20230112	10.57	12610	-1.59	20240103	12300	0.89	20240102	13790	-10.01	20230612	11600	6.98	20230118	0.00	N	088980	0	28074 억		57993000	N	N	0	N	00	N
22	20240117	160706	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12450	-20	5	-0.16	10390375600	835006	112.27	12450	12490	12380	16210	8730	12470	12443.47	13.36	0	-265860	12570	12520	12440	12390	12310	12545	12415	28074	3740	0	9970	10	1	435781355	54255	0.00	0.00	12	0.19	0.00	0.00	13758	20230612	-9.51	11224	20230111	10.92	12610	-1.27	20240103	12300	1.22	20240102	13790	-9.72	20230612	11600	7.33	20230117	0.00	N	088980	0	28074 억		58231143	N	N	15	N	00	N
23	20240117	150708	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12450	-20	5	-0.16	10023943150	805552	108.31	12450	12490	12380	16210	8730	12470	12443.57	13.36	0	-257027	12570	12520	12440	12390	12310	12545	12415	28074	3740	0	9970	10	1	435781355	54255	0.00	0.00	12	0.18	0.00	0.00	13758	20230612	-9.51	11224	20230111	10.92	12610	-1.27	20240103	12300	1.22	20240102	13790	-9.72	20230612	11600	7.33	20230117	0.00	N	088980	0	28074 억		58231143	N	N	15	N	00	N
24	20240117	140707	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12450	-20	5	-0.16	8303843630	667376	89.73	12450	12490	12380	16210	8730	12470	12442.53	13.36	0	-186165	12570	12520	12440	12390	12310	12545	12415	28074	3740	0	9970	10	1	435781355	54255	0.00	0.00	12	0.15	0.00	0.00	13758	20230612	-9.51	11224	20230111	10.92	12610	-1.27	20240103	12300	1.22	20240102	13790	-9.72	20230612	11600	7.33	20230117	0.00	N	088980	0	28074 억		58231143	N	N	15	N	00	N
25	20240117	130707	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12450	-20	5	-0.16	6791998790	545867	73.39	12450	12490	12380	16210	8730	12470	12442.59	13.36	0	-142814	12570	12520	12440	12390	12310	12545	12415	28074	3740	0	9970	10	1	435781355	54255	0.00	0.00	12	0.13	0.00	0.00	13758	20230612	-9.51	11224	20230111	10.92	12610	-1.27	20240103	12300	1.22	20240102	13790	-9.72	20230612	11600	7.33	20230117	0.00	N	088980	0	28074 억		58231143	N	N	15	N	00	N
26	20240117	120708	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12440	-30	5	-0.24	5285299240	424926	57.13	12450	12490	12380	16210	8730	12470	12438.16	13.36	0	-108828	12570	12520	12440	12390	12310	12545	12415	28074	3740	0	9970	10	1	435781355	54211	0.00	0.00	12	0.10	0.00	0.00	13758	20230612	-9.58	11224	20230111	10.83	12610	-1.35	20240103	12300	1.14	20240102	13790	-9.79	20230612	11600	7.24	20230117	0.00	N	088980	0	28074 억		58231143	N	N	15	N	00	N
27	20240117	110708	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12470	0	3	0.00	3913872750	314899	42.34	12450	12480	12380	16210	8730	12470	12428.98	13.36	0	-65486	12570	12520	12440	12390	12310	12545	12415	28074	3740	0	9970	10	1	435781355	54342	0.00	0.00	12	0.07	0.00	0.00	13758	20230612	-9.36	11224	20230111	11.10	12610	-1.11	20240103	12300	1.38	20240102	13790	-9.57	20230612	11600	7.50	20230117	0.00	N	088980	0	28074 억		58231143	N	N	15	N	00	N
28	20240117	100705	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12440	-30	5	-0.24	2057922210	165753	22.29	12450	12460	12380	16210	8730	12470	12415.59	13.36	0	-42041	12570	12520	12440	12390	12310	12545	12415	28074	3740	0	9970	10	1	435781355	54211	0.00	0.00	12	0.04	0.00	0.00	13758	20230612	-9.58	11224	20230111	10.83	12610	-1.35	20240103	12300	1.14	20240102	13790	-9.79	20230612	11600	7.24	20230117	0.00	N	088980	0	28074 억		58231143	N	N	15	N	00	N
29	20240117	090708	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12440	-30	5	-0.24	101082830	8133	1.09	12450	12460	12400	16210	8730	12470	12428.62	13.36	0	-5653	12570	12520	12440	12390	12310	12545	12415	28074	3740	0	9970	10	1	435781355	54211	0.00	0.00	12	0.00	0.00	0.00	13758	20230612	-9.58	11224	20230111	10.83	12610	-1.35	20240103	12300	1.14	20240102	13790	-9.79	20230612	11600	7.24	20230117	0.00	N	088980	0	28074 억		58231143	N	N	15	N	00	N
30	20240116	160705	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12470	90	2	0.73	9253004140	743470	182.54	12390	12490	12360	16090	8670	12380	12445.69	13.39	0	-70099	12420	12400	12380	12360	12340	12390	12350	28074	3710	0	9900	10	1	435781355	54342	0.00	0.00	12	0.17	0.00	0.00	13758	20230612	-9.36	11224	20230110	11.10	12610	-1.11	20240103	12300	1.38	20240102	13790	-9.57	20230612	11400	9.39	20230116	0.00	N	088980	0	28074 억		58349351	N	N	15	N	00	N
31	20240116	150704	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12480	100	2	0.81	8836630850	710077	174.34	12390	12490	12360	16090	8670	12380	12444.61	13.39	0	-63345	12420	12400	12380	12360	12340	12390	12350	28074	3710	0	9900	10	1	435781355	54386	0.00	0.00	12	0.16	0.00	0.00	13758	20230612	-9.29	11224	20230110	11.19	12610	-1.03	20240103	12300	1.46	20240102	13790	-9.50	20230612	11400	9.47	20230116	0.00	N	088980	0	28074 억		58349351	N	N	3415	N	00	N
32	20240116	140705	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12470	90	2	0.73	7276503460	585040	143.64	12390	12490	12360	16090	8670	12380	12437.62	13.39	0	-24424	12420	12400	12380	12360	12340	12390	12350	28074	3710	0	9900	10	1	435781355	54342	0.00	0.00	12	0.13	0.00	0.00	13758	20230612	-9.36	11224	20230110	11.10	12610	-1.11	20240103	12300	1.38	20240102	13790	-9.57	20230612	11400	9.39	20230116	0.00	N	088980	0	28074 억		58349351	N	N	3415	N	00	N
33	20240116	130707	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12480	100	2	0.81	5864217460	471876	115.85	12390	12480	12360	16090	8670	12380	12427.45	13.39	0	-2745	12420	12400	12380	12360	12340	12390	12350	28074	3710	0	9900	10	1	435781355	54386	0.00	0.00	12	0.11	0.00	0.00	13758	20230612	-9.29	11224	20230110	11.19	12610	-1.03	20240103	12300	1.46	20240102	13790	-9.50	20230612	11400	9.47	20230116	0.00	N	088980	0	28074 억		58349351	N	N	3415	N	00	N
34	20240116	120705	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12440	60	2	0.48	4476498460	360511	88.51	12390	12470	12360	16090	8670	12380	12417.09	13.39	0	-416	12420	12400	12380	12360	12340	12390	12350	28074	3710	0	9900	10	1	435781355	54211	0.00	0.00	12	0.08	0.00	0.00	13758	20230612	-9.58	11224	20230110	10.83	12610	-1.35	20240103	12300	1.14	20240102	13790	-9.79	20230612	11400	9.12	20230116	0.00	N	088980	0	28074 억		58349351	N	N	3415	N	00	N
35	20240116	110703	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12460	80	2	0.65	3003560870	242218	59.47	12390	12460	12360	16090	8670	12380	12400.24	13.39	0	-6276	12420	12400	12380	12360	12340	12390	12350	28074	3710	0	9900	10	1	435781355	54298	0.00	0.00	12	0.06	0.00	0.00	13758	20230612	-9.43	11224	20230110	11.01	12610	-1.19	20240103	12300	1.30	20240102	13790	-9.64	20230612	11400	9.30	20230116	0.00	N	088980	0	28074 억		58349351	N	N	3415	N	00	N
36	20240116	100704	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12390	10	2	0.08	1289110900	104076	25.55	12390	12440	12360	16090	8670	12380	12386.25	13.39	0	-14514	12420	12400	12380	12360	12340	12390	12350	28074	3710	0	9900	10	1	435781355	53993	0.00	0.00	12	0.02	0.00	0.00	13758	20230612	-9.94	11224	20230110	10.39	12610	-1.74	20240103	12300	0.73	20240102	13790	-10.15	20230612	11400	8.68	20230116	0.00	N	088980	0	28074 억		58349351	N	N	3415	N	00	N
37	20240116	090703	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12410	30	2	0.24	114185660	9198	2.26	12390	12440	12390	16090	8670	12380	12414.18	13.39	0	880	12420	12400	12380	12360	12340	12390	12350	28074	3710	0	9900	10	1	435781355	54080	0.00	0.00	12	0.00	0.00	0.00	13758	20230612	-9.80	11224	20230110	10.57	12610	-1.59	20240103	12300	0.89	20240102	13790	-10.01	20230612	11400	8.86	20230116	0.00	N	088980	0	28074 억		58349351	N	N	3415	N	00	N
38	20240115	160701	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12380	-20	5	-0.16	5032639220	406681	83.94	12390	12400	12360	16120	8680	12400	12374.90	13.39	0	-85099	12533	12466	12423	12356	12313	12445	12335	28074	3720	0	9920	10	1	435781355	53950	0.00	0.00	12	0.09	0.00	0.00	13758	20230612	-10.02	11224	20230109	10.30	12610	-1.82	20240103	12300	0.65	20240102	13790	-10.22	20230612	11400	8.60	20230116	0.00	N	088980	0	28074 억		58354231	N	N	3415	N	00	N
39	20240115	150703	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12360	-40	5	-0.32	4639997540	374932	77.39	12390	12400	12360	16120	8680	12400	12375.57	13.39	0	-78842	12533	12466	12423	12356	12313	12445	12335	28074	3720	0	9920	10	1	435781355	53863	0.00	0.00	12	0.09	0.00	0.00	13758	20230612	-10.16	11224	20230109	10.12	12610	-1.98	20240103	12300	0.49	20240102	13790	-10.37	20230612	11400	8.42	20230116	0.00	N	088980	0	28074 억		58354231	N	N	3545	N	00	N
40	20240115	140703	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12360	-40	5	-0.32	3776097280	305072	62.97	12390	12400	12360	16120	8680	12400	12377.72	13.39	0	-62568	12533	12466	12423	12356	12313	12445	12335	28074	3720	0	9920	10	1	435781355	53863	0.00	0.00	12	0.07	0.00	0.00	13758	20230612	-10.16	11224	20230109	10.12	12610	-1.98	20240103	12300	0.49	20240102	13790	-10.37	20230612	11400	8.42	20230116	0.00	N	088980	0	28074 억		58354231	N	N	3545	N	00	N
41	20240115	130702	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12380	-20	5	-0.16	3201733710	258633	53.38	12390	12400	12360	16120	8680	12400	12379.45	13.39	0	-50639	12533	12466	12423	12356	12313	12445	12335	28074	3720	0	9920	10	1	435781355	53950	0.00	0.00	12	0.06	0.00	0.00	13758	20230612	-10.02	11224	20230109	10.30	12610	-1.82	20240103	12300	0.65	20240102	13790	-10.22	20230612	11400	8.60	20230116	0.00	N	088980	0	28074 억		58354231	N	N	3545	N	00	N
42	20240115	120703	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12370	-30	5	-0.24	2541883400	205308	42.38	12390	12400	12360	16120	8680	12400	12380.83	13.39	0	-40930	12533	12466	12423	12356	12313	12445	12335	28074	3720	0	9920	10	1	435781355	53906	0.00	0.00	12	0.05	0.00	0.00	13758	20230612	-10.09	11224	20230109	10.21	12610	-1.90	20240103	12300	0.57	20240102	13790	-10.30	20230612	11400	8.51	20230116	0.00	N	088980	0	28074 억		58354231	N	N	3545	N	00	N
43	20240115	110702	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12370	-30	5	-0.24	1753126500	141574	29.22	12390	12400	12360	16120	8680	12400	12383.11	13.39	0	-22099	12533	12466	12423	12356	12313	12445	12335	28074	3720	0	9920	10	1	435781355	53906	0.00	0.00	12	0.03	0.00	0.00	13758	20230612	-10.09	11224	20230109	10.21	12610	-1.90	20240103	12300	0.57	20240102	13790	-10.30	20230612	11400	8.51	20230116	0.00	N	088980	0	28074 억		58354231	N	N	3545	N	00	N
44	20240115	100659	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12380	-20	5	-0.16	1077153810	86994	17.96	12390	12400	12360	16120	8680	12400	12381.93	13.39	0	-7171	12533	12466	12423	12356	12313	12445	12335	28074	3720	0	9920	10	1	435781355	53950	0.00	0.00	12	0.02	0.00	0.00	13758	20230612	-10.02	11224	20230109	10.30	12610	-1.82	20240103	12300	0.65	20240102	13790	-10.22	20230612	11400	8.60	20230116	0.00	N	088980	0	28074 억		58354231	N	N	3545	N	00	N
45	20240115	090702	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12380	-20	5	-0.16	142879100	11538	2.38	12390	12400	12370	16120	8680	12400	12383.32	13.39	0	-2735	12533	12466	12423	12356	12313	12445	12335	28074	3720	0	9920	10	1	435781355	53950	0.00	0.00	12	0.00	0.00	0.00	13758	20230612	-10.02	11224	20230109	10.30	12610	-1.82	20240103	12300	0.65	20240102	13790	-10.22	20230612	11400	8.60	20230116	0.00	N	088980	0	28074 억		58354231	N	N	3545	N	00	N
46	20240112	160658	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12400	-90	5	-0.72	6009540610	484313	167.94	12490	12490	12380	16230	8750	12490	12408.38	13.44	0	-213382	12563	12526	12503	12466	12443	12515	12455	28074	3740	0	9990	10	1	435781355	54037	0.00	0.00	12	0.11	0.00	0.00	13758	20230612	-9.87	11224	20230106	10.48	12610	-1.67	20240103	12300	0.81	20240102	13790	-10.08	20230612	11250	10.22	20230112	0.00	N	088980	0	28074 억		58553600	N	N	3545	N	00	N
47	20240112	150701	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12380	-110	5	-0.88	5607018940	451836	156.68	12490	12490	12380	16230	8750	12490	12409.41	13.44	0	-201081	12563	12526	12503	12466	12443	12515	12455	28074	3740	0	9990	10	1	435781355	53950	0.00	0.00	12	0.10	0.00	0.00	13758	20230612	-10.02	11224	20230106	10.30	12610	-1.82	20240103	12300	0.65	20240102	13790	-10.22	20230612	11250	10.04	20230112	0.00	N	088980	0	28074 억		58553600	N	N	0	N	00	N
48	20240112	140700	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12390	-100	5	-0.80	4880399280	393207	136.35	12490	12490	12380	16230	8750	12490	12411.78	13.44	0	-177482	12563	12526	12503	12466	12443	12515	12455	28074	3740	0	9990	10	1	435781355	53993	0.00	0.00	12	0.09	0.00	0.00	13758	20230612	-9.94	11224	20230106	10.39	12610	-1.74	20240103	12300	0.73	20240102	13790	-10.15	20230612	11250	10.13	20230112	0.00	N	088980	0	28074 억		58553600	N	N	0	N	00	N
49	20240112	130657	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12400	-90	5	-0.72	3973310170	320013	110.97	12490	12490	12390	16230	8750	12490	12416.09	13.44	0	-133262	12563	12526	12503	12466	12443	12515	12455	28074	3740	0	9990	10	1	435781355	54037	0.00	0.00	12	0.07	0.00	0.00	13758	20230612	-9.87	11224	20230106	10.48	12610	-1.67	20240103	12300	0.81	20240102	13790	-10.08	20230612	11250	10.22	20230112	0.00	N	088980	0	28074 억		58553600	N	N	0	N	00	N
50	20240112	120701	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12400	-90	5	-0.72	2937466370	236472	82.00	12490	12490	12390	16230	8750	12490	12422.05	13.44	0	-87200	12563	12526	12503	12466	12443	12515	12455	28074	3740	0	9990	10	1	435781355	54037	0.00	0.00	12	0.05	0.00	0.00	13758	20230612	-9.87	11224	20230106	10.48	12610	-1.67	20240103	12300	0.81	20240102	13790	-10.08	20230612	11250	10.22	20230112	0.00	N	088980	0	28074 억		58553600	N	N	0	N	00	N
51	20240112	110657	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12400	-90	5	-0.72	2345322880	188735	65.45	12490	12490	12390	16230	8750	12490	12426.54	13.44	0	-78837	12563	12526	12503	12466	12443	12515	12455	28074	3740	0	9990	10	1	435781355	54037	0.00	0.00	12	0.04	0.00	0.00	13758	20230612	-9.87	11224	20230106	10.48	12610	-1.67	20240103	12300	0.81	20240102	13790	-10.08	20230612	11250	10.22	20230112	0.00	N	088980	0	28074 억		58553600	N	N	0	N	00	N
52	20240112	100657	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12420	-70	5	-0.56	1258282930	101119	35.06	12490	12490	12410	16230	8750	12490	12443.59	13.44	0	-54306	12563	12526	12503	12466	12443	12515	12455	28074	3740	0	9990	10	1	435781355	54124	0.00	0.00	12	0.02	0.00	0.00	13758	20230612	-9.73	11224	20230106	10.66	12610	-1.51	20240103	12300	0.98	20240102	13790	-9.93	20230612	11250	10.40	20230112	0.00	N	088980	0	28074 억		58553600	N	N	0	N	00	N
53	20240112	090658	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12460	-30	5	-0.24	241884370	19405	6.73	12490	12490	12430	16230	8750	12490	12465.05	13.44	0	-12040	12563	12526	12503	12466	12443	12515	12455	28074	3740	0	9990	10	1	435781355	54298	0.00	0.00	12	0.00	0.00	0.00	13758	20230612	-9.43	11224	20230106	11.01	12610	-1.19	20240103	12300	1.30	20240102	13790	-9.64	20230612	11250	10.76	20230112	0.00	N	088980	0	28074 억		58553600	N	N	0	N	00	N
54	20240111	160654	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12490	-40	5	-0.32	3597019820	287826	33.49	12530	12540	12480	16280	8780	12530	12497.20	13.45	0	-90924	12610	12570	12510	12470	12410	12590	12490	28074	3750	0	10020	10	1	435781355	54429	0.00	0.00	12	0.07	0.00	0.00	13758	20230612	-9.22	11174	20230105	11.78	12610	-0.95	20240103	12300	1.54	20240102	13790	-9.43	20230612	11250	11.02	20230111	0.00	N	088980	0	28074 억		58628142	N	N	0	N	00	N
55	20240111	150658	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12490	-40	5	-0.32	3404087780	272375	31.69	12530	12540	12480	16280	8780	12530	12497.80	13.45	0	-81531	12610	12570	12510	12470	12410	12590	12490	28074	3750	0	10020	10	1	435781355	54429	0.00	0.00	12	0.06	0.00	0.00	13758	20230612	-9.22	11174	20230105	11.78	12610	-0.95	20240103	12300	1.54	20240102	13790	-9.43	20230612	11250	11.02	20230111	0.00	N	088980	0	28074 억		58628142	N	N	0	N	00	N
56	20240111	140656	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12490	-40	5	-0.32	2943034050	235458	27.40	12530	12540	12480	16280	8780	12530	12499.19	13.45	0	-67189	12610	12570	12510	12470	12410	12590	12490	28074	3750	0	10020	10	1	435781355	54429	0.00	0.00	12	0.05	0.00	0.00	13758	20230612	-9.22	11174	20230105	11.78	12610	-0.95	20240103	12300	1.54	20240102	13790	-9.43	20230612	11250	11.02	20230111	0.00	N	088980	0	28074 억		58628142	N	N	0	N	00	N
57	20240111	130654	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12500	-30	5	-0.24	2530636190	202443	23.56	12530	12540	12480	16280	8780	12530	12500.48	13.45	0	-47879	12610	12570	12510	12470	12410	12590	12490	28074	3750	0	10020	10	1	435781355	54473	0.00	0.00	12	0.05	0.00	0.00	13758	20230612	-9.14	11174	20230105	11.87	12610	-0.87	20240103	12300	1.63	20240102	13790	-9.35	20230612	11250	11.11	20230111	0.00	N	088980	0	28074 억		58628142	N	N	0	N	00	N
58	20240111	120655	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12510	-20	5	-0.16	2018652440	161477	18.79	12530	12540	12480	16280	8780	12530	12501.17	13.45	0	-35552	12610	12570	12510	12470	12410	12590	12490	28074	3750	0	10020	10	1	435781355	54516	0.00	0.00	12	0.04	0.00	0.00	13758	20230612	-9.07	11174	20230105	11.96	12610	-0.79	20240103	12300	1.71	20240102	13790	-9.28	20230612	11250	11.20	20230111	0.00	N	088980	0	28074 억		58628142	N	N	0	N	00	N
59	20240111	110657	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12490	-40	5	-0.32	1619384810	129528	15.07	12530	12540	12480	16280	8780	12530	12502.19	13.45	0	-31471	12610	12570	12510	12470	12410	12590	12490	28074	3750	0	10020	10	1	435781355	54429	0.00	0.00	12	0.03	0.00	0.00	13758	20230612	-9.22	11174	20230105	11.78	12610	-0.95	20240103	12300	1.54	20240102	13790	-9.43	20230612	11250	11.02	20230111	0.00	N	088980	0	28074 억		58628142	N	N	0	N	00	N
60	20240111	100655	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12500	-30	5	-0.24	1001018310	80032	9.31	12530	12540	12480	16280	8780	12530	12507.72	13.45	0	-11919	12610	12570	12510	12470	12410	12590	12490	28074	3750	0	10020	10	1	435781355	54473	0.00	0.00	12	0.02	0.00	0.00	13758	20230612	-9.14	11174	20230105	11.87	12610	-0.87	20240103	12300	1.63	20240102	13790	-9.35	20230612	11250	11.11	20230111	0.00	N	088980	0	28074 억		58628142	N	N	0	N	00	N
61	20240111	090655	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12500	-30	5	-0.24	219047500	17514	2.04	12530	12540	12480	16280	8780	12530	12506.96	13.45	0	-8016	12610	12570	12510	12470	12410	12590	12490	28074	3750	0	10020	10	1	435781355	54473	0.00	0.00	12	0.00	0.00	0.00	13758	20230612	-9.14	11174	20230105	11.87	12610	-0.87	20240103	12300	1.63	20240102	13790	-9.35	20230612	11250	11.11	20230111	0.00	N	088980	0	28074 억		58628142	N	N	0	N	00	N
62	20240110	160653	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12530	50	2	0.40	10729706700	856826	104.58	12490	12550	12450	16220	8740	12480	12522.62	13.47	-189	-60535	12586	12532	12446	12392	12306	12560	12420	28074	3740	0	9980	10	1	435781355	54603	0.00	0.00	12	0.20	0.00	0.00	13758	20230612	-8.93	11124	20230104	12.64	12610	-0.63	20240103	12300	1.87	20240102	13790	-9.14	20230612	11250	11.38	20230110	0.00	N	088980	0	28074 억		58678624	N	N	1	N	00	N
63	20240110	150655	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12530	50	2	0.40	10260052710	819348	100.00	12490	12550	12450	16220	8740	12480	12522.22	13.47	-189	-47943	12586	12532	12446	12392	12306	12560	12420	28074	3740	0	9980	10	1	435781355	54603	0.00	0.00	12	0.19	0.00	0.00	13758	20230612	-8.93	11124	20230104	12.64	12610	-0.63	20240103	12300	1.87	20240102	13790	-9.14	20230612	11250	11.38	20230110	0.00	N	088980	0	28074 억		58678624	N	N	1	N	00	N
64	20240110	140656	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12540	60	2	0.48	8475425560	676934	82.62	12490	12550	12450	16220	8740	12480	12520.31	13.47	-189	-8633	12586	12532	12446	12392	12306	12560	12420	28074	3740	0	9980	10	1	435781355	54647	0.00	0.00	12	0.16	0.00	0.00	13758	20230612	-8.85	11124	20230104	12.73	12610	-0.56	20240103	12300	1.95	20240102	13790	-9.06	20230612	11250	11.47	20230110	0.00	N	088980	0	28074 억		58678624	N	N	1	N	00	N
65	20240110	130654	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12540	60	2	0.48	6844063380	546849	66.74	12490	12550	12450	16220	8740	12480	12515.46	13.47	-189	-6006	12586	12532	12446	12392	12306	12560	12420	28074	3740	0	9980	10	1	435781355	54647	0.00	0.00	12	0.13	0.00	0.00	13758	20230612	-8.85	11124	20230104	12.73	12610	-0.56	20240103	12300	1.95	20240102	13790	-9.06	20230612	11250	11.47	20230110	0.00	N	088980	0	28074 억		58678624	N	N	1	N	00	N
66	20240110	120655	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12520	40	2	0.32	5192176850	415070	50.66	12490	12530	12450	16220	8740	12480	12509.16	13.47	-189	-8882	12586	12532	12446	12392	12306	12560	12420	28074	3740	0	9980	10	1	435781355	54560	0.00	0.00	12	0.10	0.00	0.00	13758	20230612	-9.00	11124	20230104	12.55	12610	-0.71	20240103	12300	1.79	20240102	13790	-9.21	20230612	11250	11.29	20230110	0.00	N	088980	0	28074 억		58678624	N	N	1	N	00	N
67	20240110	110654	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12530	50	2	0.40	3661970310	292841	35.74	12490	12530	12450	16220	8740	12480	12504.98	13.47	-189	-9379	12586	12532	12446	12392	12306	12560	12420	28074	3740	0	9980	10	1	435781355	54603	0.00	0.00	12	0.07	0.00	0.00	13758	20230612	-8.93	11124	20230104	12.64	12610	-0.63	20240103	12300	1.87	20240102	13790	-9.14	20230612	11250	11.38	20230110	0.00	N	088980	0	28074 억		58678624	N	N	1	N	00	N
68	20240110	100653	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12520	40	2	0.32	1858094580	148719	18.15	12490	12520	12450	16220	8740	12480	12494.00	13.47	-189	-8184	12586	12532	12446	12392	12306	12560	12420	28074	3740	0	9980	10	1	435781355	54560	0.00	0.00	12	0.03	0.00	0.00	13758	20230612	-9.00	11124	20230104	12.55	12610	-0.71	20240103	12300	1.79	20240102	13790	-9.21	20230612	11250	11.29	20230110	0.00	N	088980	0	28074 억		58678624	N	N	1	N	00	N
69	20240110	090652	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12490	10	2	0.08	60148970	4815	0.59	12490	12510	12480	16220	8740	12480	12492.05	13.47	-189	-1269	12586	12532	12446	12392	12306	12560	12420	28074	3740	0	9980	10	1	435781355	54429	0.00	0.00	12	0.00	0.00	0.00	13758	20230612	-9.22	11124	20230104	12.28	12610	-0.95	20240103	12300	1.54	20240102	13790	-9.43	20230612	11250	11.02	20230110	0.00	N	088980	0	28074 억		58678624	N	N	1	N	00	N
70	20240109	160651	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12480	140	2	1.13	10202840060	818661	144.87	12370	12500	12360	16040	8640	12340	12462.82	13.46	-4407	-61737	12433	12386	12343	12296	12253	12365	12275	28074	3700	0	9870	10	1	435781355	54386	0.00	0.00	12	0.19	0.00	0.00	13758	20230612	-9.29	11024	20230103	13.21	12610	-1.03	20240103	12300	1.46	20240102	13790	-9.50	20230612	11250	10.93	20230109	0.00	N	088980	0	28074 억		58670334	N	N	1	N	00	N
71	20240109	150653	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12480	140	2	1.13	9797902870	786226	139.13	12370	12500	12360	16040	8640	12340	12461.94	13.46	-4407	-53615	12433	12386	12343	12296	12253	12365	12275	28074	3700	0	9870	10	1	435781355	54386	0.00	0.00	12	0.18	0.00	0.00	13758	20230612	-9.29	11024	20230103	13.21	12610	-1.03	20240103	12300	1.46	20240102	13790	-9.50	20230612	11250	10.93	20230109	0.00	N	088980	0	28074 억		58670334	N	N	1468	N	00	N
72	20240109	140652	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12490	150	2	1.22	8386102510	673192	119.12	12370	12500	12360	16040	8640	12340	12457.22	13.46	-4407	-24272	12433	12386	12343	12296	12253	12365	12275	28074	3700	0	9870	10	1	435781355	54429	0.00	0.00	12	0.15	0.00	0.00	13758	20230612	-9.22	11024	20230103	13.30	12610	-0.95	20240103	12300	1.54	20240102	13790	-9.43	20230612	11250	11.02	20230109	0.00	N	088980	0	28074 억		58670334	N	N	1468	N	00	N
73	20240109	130652	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12500	160	2	1.30	6935950240	557110	98.58	12370	12500	12360	16040	8640	12340	12449.88	13.46	-4407	4375	12433	12386	12343	12296	12253	12365	12275	28074	3700	0	9870	10	1	435781355	54473	0.00	0.00	12	0.13	0.00	0.00	13758	20230612	-9.14	11024	20230103	13.39	12610	-0.87	20240103	12300	1.63	20240102	13790	-9.35	20230612	11250	11.11	20230109	0.00	N	088980	0	28074 억		58670334	N	N	1468	N	00	N
74	20240109	120658	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12480	140	2	1.13	5481970440	440735	77.99	12370	12490	12360	16040	8640	12340	12438.25	13.46	-4407	11813	12433	12386	12343	12296	12253	12365	12275	28074	3700	0	9870	10	1	435781355	54386	0.00	0.00	12	0.10	0.00	0.00	13758	20230612	-9.29	11024	20230103	13.21	12610	-1.03	20240103	12300	1.46	20240102	13790	-9.50	20230612	11250	10.93	20230109	0.00	N	088980	0	28074 억		58670334	N	N	1468	N	00	N
75	20240109	110654	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12470	130	2	1.05	3878389390	312194	55.24	12370	12470	12360	16040	8640	12340	12423.01	13.46	-4407	31772	12433	12386	12343	12296	12253	12365	12275	28074	3700	0	9870	10	1	435781355	54342	0.00	0.00	12	0.07	0.00	0.00	13758	20230612	-9.36	11024	20230103	13.12	12610	-1.11	20240103	12300	1.38	20240102	13790	-9.57	20230612	11250	10.84	20230109	0.00	N	088980	0	28074 억		58670334	N	N	1468	N	00	N
76	20240109	100653	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12450	110	2	0.89	2330058500	187911	33.25	12370	12450	12360	16040	8640	12340	12399.80	13.46	-4407	45068	12433	12386	12343	12296	12253	12365	12275	28074	3700	0	9870	10	1	435781355	54255	0.00	0.00	12	0.04	0.00	0.00	13758	20230612	-9.51	11024	20230103	12.94	12610	-1.27	20240103	12300	1.22	20240102	13790	-9.72	20230612	11250	10.67	20230109	0.00	N	088980	0	28074 억		58670334	N	N	1468	N	00	N
77	20240109	090652	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12390	50	2	0.41	49985660	4037	0.71	12370	12400	12370	16040	8640	12340	12381.88	13.46	-4407	-272	12433	12386	12343	12296	12253	12365	12275	28074	3700	0	9870	10	1	435781355	53993	0.00	0.00	12	0.00	0.00	0.00	13758	20230612	-9.94	11024	20230103	12.39	12610	-1.74	20240103	12300	0.73	20240102	13790	-10.15	20230612	11250	10.13	20230109	0.00	N	088980	0	28074 억		58670334	N	N	1468	N	00	N
78	20240108	160651	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12340	-50	5	-0.40	6972632960	564992	139.26	12390	12390	12300	16100	8680	12390	12341.12	13.48	6459	-66892	12550	12470	12410	12330	12270	12440	12300	28074	3710	0	9910	10	1	435781355	53775	0.00	0.00	12	0.13	0.00	0.00	13758	20230612	-10.31	10974	20230102	12.45	12610	-2.14	20240103	12300	0.33	20240108	13790	-10.51	20230612	11250	9.69	20230109	0.00	N	088980	0	28074 억		58737579	N	N	1468	N	00	N
79	20240108	150653	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12340	-50	5	-0.40	6729092490	545255	134.39	12390	12390	12300	16100	8680	12390	12341.18	13.48	6459	-64212	12550	12470	12410	12330	12270	12440	12300	28074	3710	0	9910	10	1	435781355	53775	0.00	0.00	12	0.13	0.00	0.00	13758	20230612	-10.31	10974	20230102	12.45	12610	-2.14	20240103	12300	0.33	20240108	13790	-10.51	20230612	11250	9.69	20230109	0.00	N	088980	0	28074 억		58737579	N	N	32	N	00	N
80	20240108	140651	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12320	-70	5	-0.56	6320716430	512133	126.23	12390	12390	12300	16100	8680	12390	12341.94	13.48	6459	-62205	12550	12470	12410	12330	12270	12440	12300	28074	3710	0	9910	10	1	435781355	53688	0.00	0.00	12	0.12	0.00	0.00	13758	20230612	-10.45	10974	20230102	12.27	12610	-2.30	20240103	12300	0.16	20240108	13790	-10.66	20230612	11250	9.51	20230109	0.00	N	088980	0	28074 억		58737579	N	N	32	N	00	N
81	20240108	130651	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12350	-40	5	-0.32	5032216520	407533	100.45	12390	12390	12310	16100	8680	12390	12348.00	13.48	6459	-57481	12550	12470	12410	12330	12270	12440	12300	28074	3710	0	9910	10	1	435781355	53819	0.00	0.00	12	0.09	0.00	0.00	13758	20230612	-10.23	10974	20230102	12.54	12610	-2.06	20240103	12300	0.41	20240102	13790	-10.44	20230612	11250	9.78	20230109	0.00	N	088980	0	28074 억		58737579	N	N	32	N	00	N
82	20240108	120652	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12350	-40	5	-0.32	4596376280	372213	91.74	12390	12390	12310	16100	8680	12390	12348.78	13.48	6459	-57745	12550	12470	12410	12330	12270	12440	12300	28074	3710	0	9910	10	1	435781355	53819	0.00	0.00	12	0.09	0.00	0.00	13758	20230612	-10.23	10974	20230102	12.54	12610	-2.06	20240103	12300	0.41	20240102	13790	-10.44	20230612	11250	9.78	20230109	0.00	N	088980	0	28074 억		58737579	N	N	32	N	00	N
83	20240108	110653	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12330	-60	5	-0.48	3690466610	298731	73.63	12390	12390	12310	16100	8680	12390	12353.81	13.48	6459	-54437	12550	12470	12410	12330	12270	12440	12300	28074	3710	0	9910	10	1	435781355	53732	0.00	0.00	12	0.07	0.00	0.00	13758	20230612	-10.38	10974	20230102	12.36	12610	-2.22	20240103	12300	0.24	20240102	13790	-10.59	20230612	11250	9.60	20230109	0.00	N	088980	0	28074 억		58737579	N	N	32	N	00	N
84	20240108	100653	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12380	-10	5	-0.08	1520773750	122923	30.30	12390	12390	12360	16100	8680	12390	12371.76	13.48	6459	-7188	12550	12470	12410	12330	12270	12440	12300	28074	3710	0	9910	10	1	435781355	53950	0.00	0.00	12	0.03	0.00	0.00	13758	20230612	-10.02	10974	20230102	12.81	12610	-1.82	20240103	12300	0.65	20240102	13790	-10.22	20230612	11250	10.04	20230109	0.00	N	088980	0	28074 억		58737579	N	N	32	N	00	N
85	20240108	090651	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12380	-10	5	-0.08	276156380	22305	5.50	12390	12390	12370	16100	8680	12390	12380.92	13.48	6459	-4438	12550	12470	12410	12330	12270	12440	12300	28074	3710	0	9910	10	1	435781355	53950	0.00	0.00	12	0.01	0.00	0.00	13758	20230612	-10.02	10974	20230102	12.81	12610	-1.82	20240103	12300	0.65	20240102	13790	-10.22	20230612	11250	10.04	20230109	0.00	N	088980	0	28074 억		58737579	N	N	32	N	00	N
86	20240105	160651	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12390	-30	5	-0.24	5029798350	405628	72.04	12450	12490	12350	16140	8700	12420	12400.03	13.50	3048	-83795	12626	12522	12466	12362	12306	12495	12335	28074	3720	0	9930	10	1	435781355	53993	0.00	0.00	12	0.09	0.00	0.00	13758	20230612	-9.94	10974	20221229	12.90	12610	-1.74	20240103	12300	0.73	20240102	13790	-10.15	20230612	11200	10.62	20230105	0.00	N	088980	0	28074 억		58810012	N	N	32	N	00	N
87	20240105	150652	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12390	-30	5	-0.24	4818614960	388583	69.02	12450	12490	12350	16140	8700	12420	12400.48	13.50	3048	-74434	12626	12522	12466	12362	12306	12495	12335	28074	3720	0	9930	10	1	435781355	53993	0.00	0.00	12	0.09	0.00	0.00	13758	20230612	-9.94	10974	20221229	12.90	12610	-1.74	20240103	12300	0.73	20240102	13790	-10.15	20230612	11200	10.62	20230105	0.00	N	088980	0	28074 억		58810012	N	N	429	N	00	N
88	20240105	140649	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12390	-30	5	-0.24	4202792260	338891	60.19	12450	12490	12350	16140	8700	12420	12401.60	13.50	3048	-64106	12626	12522	12466	12362	12306	12495	12335	28074	3720	0	9930	10	1	435781355	53993	0.00	0.00	12	0.08	0.00	0.00	13758	20230612	-9.94	10974	20221229	12.90	12610	-1.74	20240103	12300	0.73	20240102	13790	-10.15	20230612	11200	10.62	20230105	0.00	N	088980	0	28074 억		58810012	N	N	429	N	00	N
89	20240105	130650	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12400	-20	5	-0.16	3466321780	279461	49.63	12450	12490	12350	16140	8700	12420	12403.60	13.50	3048	-40707	12626	12522	12466	12362	12306	12495	12335	28074	3720	0	9930	10	1	435781355	54037	0.00	0.00	12	0.06	0.00	0.00	13758	20230612	-9.87	10974	20221229	12.99	12610	-1.67	20240103	12300	0.81	20240102	13790	-10.08	20230612	11200	10.71	20230105	0.00	N	088980	0	28074 억		58810012	N	N	429	N	00	N
90	20240105	120650	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12400	-20	5	-0.16	2999690380	241814	42.95	12450	12490	12350	16140	8700	12420	12404.95	13.50	3048	-27605	12626	12522	12466	12362	12306	12495	12335	28074	3720	0	9930	10	1	435781355	54037	0.00	0.00	12	0.06	0.00	0.00	13758	20230612	-9.87	10974	20221229	12.99	12610	-1.67	20240103	12300	0.81	20240102	13790	-10.08	20230612	11200	10.71	20230105	0.00	N	088980	0	28074 억		58810012	N	N	429	N	00	N
91	20240105	110649	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12390	-30	5	-0.24	2585036040	208374	37.01	12450	12490	12350	16140	8700	12420	12405.75	13.50	3048	-16929	12626	12522	12466	12362	12306	12495	12335	28074	3720	0	9930	10	1	435781355	53993	0.00	0.00	12	0.05	0.00	0.00	13758	20230612	-9.94	10974	20221229	12.90	12610	-1.74	20240103	12300	0.73	20240102	13790	-10.15	20230612	11200	10.62	20230105	0.00	N	088980	0	28074 억		58810012	N	N	429	N	00	N
92	20240105	100652	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12420	0	3	0.00	1266793160	101912	18.10	12450	12490	12400	16140	8700	12420	12430.26	13.50	3048	-11942	12626	12522	12466	12362	12306	12495	12335	28074	3720	0	9930	10	1	435781355	54124	0.00	0.00	12	0.02	0.00	0.00	13758	20230612	-9.73	10974	20221229	13.18	12610	-1.51	20240103	12300	0.98	20240102	13790	-9.93	20230612	11200	10.89	20230105	0.00	N	088980	0	28074 억		58810012	N	N	429	N	00	N
93	20240105	090649	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12470	50	2	0.40	153937090	12350	2.19	12450	12490	12450	16140	8700	12420	12464.54	13.50	3048	-577	12626	12522	12466	12362	12306	12495	12335	28074	3720	0	9930	10	1	435781355	54342	0.00	0.00	12	0.00	0.00	0.00	13758	20230612	-9.36	10974	20221229	13.63	12610	-1.11	20240103	12300	1.38	20240102	13790	-9.57	20230612	11200	11.34	20230105	0.00	N	088980	0	28074 억		58810012	N	N	429	N	00	N
94	20240104	160647	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12420	-150	5	-1.19	7018507680	562286	43.69	12530	12570	12410	16340	8800	12570	12482.16	13.55	101717	-245208	12696	12632	12546	12482	12396	12665	12515	28074	3770	0	10050	10	1	435781355	54124	0.00	0.00	12	0.13	0.00	0.00	13758	20230612	-9.73	10974	20221229	13.18	12610	-1.51	20240103	12300	0.98	20240102	13790	-9.93	20230612	11150	11.39	20230104	0.00	N	088980	0	28074 억		59041647	N	N	429	N	00	N
95	20240104	150648	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12420	-150	5	-1.19	6588713980	527686	41.00	12530	12570	12410	16340	8800	12570	12486.05	13.55	101717	-226421	12696	12632	12546	12482	12396	12665	12515	28074	3770	0	10050	10	1	435781355	54124	0.00	0.00	12	0.12	0.00	0.00	13758	20230612	-9.73	10974	20221229	13.18	12610	-1.51	20240103	12300	0.98	20240102	13790	-9.93	20230612	11150	11.39	20230104	0.00	N	088980	0	28074 억		59041647	N	N	2354	N	00	N
96	20240104	140649	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12490	-80	5	-0.64	4411799460	352819	27.41	12530	12570	12460	16340	8800	12570	12504.43	13.55	101717	-110115	12696	12632	12546	12482	12396	12665	12515	28074	3770	0	10050	10	1	435781355	54429	0.00	0.00	12	0.08	0.00	0.00	13758	20230612	-9.22	10974	20221229	13.81	12610	-0.95	20240103	12300	1.54	20240102	13790	-9.43	20230612	11150	12.02	20230104	0.00	N	088980	0	28074 억		59041647	N	N	2354	N	00	N
97	20240104	130649	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12500	-70	5	-0.56	3857128220	308423	23.96	12530	12570	12460	16340	8800	12570	12505.97	13.55	101717	-90391	12696	12632	12546	12482	12396	12665	12515	28074	3770	0	10050	10	1	435781355	54473	0.00	0.00	12	0.07	0.00	0.00	13758	20230612	-9.14	10974	20221229	13.91	12610	-0.87	20240103	12300	1.63	20240102	13790	-9.35	20230612	11150	12.11	20230104	0.00	N	088980	0	28074 억		59041647	N	N	2354	N	00	N
98	20240104	120647	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12500	-70	5	-0.56	3335726020	266692	20.72	12530	12570	12460	16340	8800	12570	12507.78	13.55	101717	-78146	12696	12632	12546	12482	12396	12665	12515	28074	3770	0	10050	10	1	435781355	54473	0.00	0.00	12	0.06	0.00	0.00	13758	20230612	-9.14	10974	20221229	13.91	12610	-0.87	20240103	12300	1.63	20240102	13790	-9.35	20230612	11150	12.11	20230104	0.00	N	088980	0	28074 억		59041647	N	N	2354	N	00	N
99	20240104	110646	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12490	-80	5	-0.64	2716073940	217080	16.87	12530	12570	12460	16340	8800	12570	12511.86	13.55	101717	-64360	12696	12632	12546	12482	12396	12665	12515	28074	3770	0	10050	10	1	435781355	54429	0.00	0.00	12	0.05	0.00	0.00	13758	20230612	-9.22	10974	20221229	13.81	12610	-0.95	20240103	12300	1.54	20240102	13790	-9.43	20230612	11150	12.02	20230104	0.00	N	088980	0	28074 억		59041647	N	N	2354	N	00	N
100	20240104	100646	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12510	-60	5	-0.48	1440161360	114877	8.93	12530	12570	12480	16340	8800	12570	12536.55	13.55	101717	-28637	12696	12632	12546	12482	12396	12665	12515	28074	3770	0	10050	10	1	435781355	54516	0.00	0.00	12	0.03	0.00	0.00	13758	20230612	-9.07	10974	20221229	14.00	12610	-0.79	20240103	12300	1.71	20240102	13790	-9.28	20230612	11150	12.20	20230104	0.00	N	088980	0	28074 억		59041647	N	N	2354	N	00	N
101	20240104	090649	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12530	-40	5	-0.32	350284750	27967	2.17	12530	12540	12480	16340	8800	12570	12524.93	13.55	101717	-7610	12696	12632	12546	12482	12396	12665	12515	28074	3770	0	10050	10	1	435781355	54603	0.00	0.00	12	0.01	0.00	0.00	13758	20230612	-8.93	10974	20221229	14.18	12610	-0.63	20240103	12300	1.87	20240102	13790	-9.14	20230612	11150	12.38	20230104	0.00	N	088980	0	28074 억		59041647	N	N	2354	N	00	N
102	20240103	160645	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12570	60	2	0.48	16171531290	1286419	89.58	12490	12610	12460	16260	8760	12510	12570.98	13.50	147717	259220	12676	12592	12446	12362	12216	12635	12405	28074	3750	0	10000	10	1	435781355	54778	0.00	0.00	12	0.30	0.00	0.00	13758	20230612	-8.63	10974	20221229	14.54	12610	-0.32	20240103	12300	2.20	20240102	13790	-8.85	20230612	11050	13.76	20230103	0.00	N	088980	0	28074 억		58829115	N	N	2354	N	00	N
103	20240103	150644	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12610	100	2	0.80	15403564130	1225386	85.33	12490	12610	12460	16260	8760	12510	12570.39	13.50	147717	255874	12676	12592	12446	12362	12216	12635	12405	28074	3750	0	10000	10	1	435781355	54952	0.00	0.00	12	0.28	0.00	0.00	13758	20230612	-8.34	10974	20221229	14.91	12610	0.00	20240103	12300	2.52	20240102	13790	-8.56	20230612	11050	14.12	20230103	0.00	N	088980	0	28074 억		58829115	N	N	534	N	00	N
104	20240103	140642	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12590	80	2	0.64	13156647520	1047048	72.91	12490	12600	12460	16260	8760	12510	12565.48	13.50	147717	236231	12676	12592	12446	12362	12216	12635	12405	28074	3750	0	10000	10	1	435781355	54865	0.00	0.00	12	0.24	0.00	0.00	13758	20230612	-8.49	10974	20221229	14.73	12600	-0.08	20240103	12300	2.36	20240102	13790	-8.70	20230612	11050	13.94	20230103	0.00	N	088980	0	28074 억		58829115	N	N	534	N	00	N
105	20240103	130645	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12590	80	2	0.64	10525597390	838137	58.36	12490	12590	12460	16260	8760	12510	12558.34	13.50	147717	196195	12676	12592	12446	12362	12216	12635	12405	28074	3750	0	10000	10	1	435781355	54865	0.00	0.00	12	0.19	0.00	0.00	13758	20230612	-8.49	10974	20221229	14.73	12590	0.00	20240103	12300	2.36	20240102	13790	-8.70	20230612	11050	13.94	20230103	0.00	N	088980	0	28074 억		58829115	N	N	534	N	00	N
106	20240103	120647	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12580	70	2	0.56	7940606940	632754	44.06	12490	12590	12460	16260	8760	12510	12549.30	13.50	147717	139016	12676	12592	12446	12362	12216	12635	12405	28074	3750	0	10000	10	1	435781355	54821	0.00	0.00	12	0.15	0.00	0.00	13758	20230612	-8.56	10974	20221229	14.63	12590	-0.08	20240103	12300	2.28	20240102	13790	-8.77	20230612	11050	13.85	20230103	0.00	N	088980	0	28074 억		58829115	N	N	534	N	00	N
107	20240103	110643	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12560	50	2	0.40	5422554290	432460	30.11	12490	12590	12460	16260	8760	12510	12538.87	13.50	147717	86148	12676	12592	12446	12362	12216	12635	12405	28074	3750	0	10000	10	1	435781355	54734	0.00	0.00	12	0.10	0.00	0.00	13758	20230612	-8.71	10974	20221229	14.45	12590	-0.24	20240103	12300	2.11	20240102	13790	-8.92	20230612	11050	13.67	20230103	0.00	N	088980	0	28074 억		58829115	N	N	534	N	00	N
108	20240103	100644	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12560	50	2	0.40	3193631770	254862	17.75	12490	12590	12460	16260	8760	12510	12530.85	13.50	147717	46387	12676	12592	12446	12362	12216	12635	12405	28074	3750	0	10000	10	1	435781355	54734	0.00	0.00	12	0.06	0.00	0.00	13758	20230612	-8.71	10974	20221229	14.45	12590	-0.24	20240103	12300	2.11	20240102	13790	-8.92	20230612	11050	13.67	20230103	0.00	N	088980	0	28074 억		58829115	N	N	534	N	00	N
109	20240103	090644	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12470	-40	5	-0.32	222667530	17848	1.24	12490	12490	12460	16260	8760	12510	12475.26	13.50	147717	-3657	12676	12592	12446	12362	12216	12635	12405	28074	3750	0	10000	10	1	435781355	54342	0.00	0.00	12	0.00	0.00	0.00	13758	20230612	-9.36	10974	20221229	13.63	12530	-0.48	20240102	12300	1.38	20240102	13790	-9.57	20230612	11050	12.85	20230103	0.00	N	088980	0	28074 억		58829115	N	N	534	N	00	N
110	20240102	160643	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12510	70	2	0.56	17844150000	1435544	97.98	12400	12530	12300	16170	8710	12440	12430.22	13.51	449373	-179125	12620	12530	12350	12260	12080	12575	12305	28074	3730	0	9950	10	1	435781355	54516	0.00	0.00	12	0.33	0.00	0.00	13758	20230612	-9.07	10974	20221229	14.00	12530	-0.16	20240102	12300	1.71	20240102	13790	-9.28	20230612	11000	13.73	20230102	0.00	N	088980	0	28074 억		58868994	N	N	534	N	00	N
111	20240102	150643	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12510	70	2	0.56	17164555370	1381237	94.27	12400	12530	12300	16170	8710	12440	12426.94	13.51	449373	-164095	12620	12530	12350	12260	12080	12575	12305	28074	3730	0	9950	10	1	435781355	54516	0.00	0.00	12	0.32	0.00	0.00	13758	20230612	-9.07	10974	20221229	14.00	12530	-0.16	20240102	12300	1.71	20240102	13790	-9.28	20230612	11000	13.73	20230102	0.00	N	088980	0	28074 억		58868994	N	N	112	N	00	N
112	20240102	140643	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12510	70	2	0.56	14279428800	1150725	78.54	12400	12520	12300	16170	8710	12440	12409.07	13.51	449373	-109710	12620	12530	12350	12260	12080	12575	12305	28074	3730	0	9950	10	1	435781355	54516	0.00	0.00	12	0.26	0.00	0.00	13758	20230612	-9.07	10974	20221229	14.00	12520	-0.08	20240102	12300	1.71	20240102	13790	-9.28	20230612	11000	13.73	20230102	0.00	N	088980	0	28074 억		58868994	N	N	112	N	00	N
113	20240102	130640	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12490	50	2	0.40	11250121070	908364	62.00	12400	12500	12300	16170	8710	12440	12385.03	13.51	449373	-89325	12620	12530	12350	12260	12080	12575	12305	28074	3730	0	9950	10	1	435781355	54429	0.00	0.00	12	0.21	0.00	0.00	13758	20230612	-9.22	10974	20221229	13.81	12500	-0.08	20240102	12300	1.54	20240102	13790	-9.43	20230612	11000	13.55	20230102	0.00	N	088980	0	28074 억		58868994	N	N	112	N	00	N
114	20240102	120639	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12430	-10	5	-0.08	8585903230	694546	47.40	12400	12430	12300	16170	8710	12440	12361.89	13.51	449373	-64520	12620	12530	12350	12260	12080	12575	12305	28074	3730	0	9950	10	1	435781355	54168	0.00	0.00	12	0.16	0.00	0.00	13758	20230612	-9.65	10974	20221229	13.27	12430	0.00	20240102	12300	1.06	20240102	13790	-9.86	20230612	11000	13.00	20230102	0.00	N	088980	0	28074 억		58868994	N	N	112	N	00	N
115	20240102	110640	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12380	-60	5	-0.48	5483218250	444498	30.34	12400	12400	12300	16170	8710	12440	12335.74	13.51	449373	-59185	12620	12530	12350	12260	12080	12575	12305	28074	3730	0	9950	10	1	435781355	53950	0.00	0.00	12	0.10	0.00	0.00	13758	20230612	-10.02	10974	20221229	12.81	12400	-0.16	20240102	12300	0.65	20240102	13790	-10.22	20230612	11000	12.55	20230102	0.00	N	088980	0	28074 억		58868994	N	N	112	N	00	N
116	20240102	100632	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12330	-110	5	-0.88	928374900	75180	5.13	12400	12400	12300	16170	8710	12440	12348.62	13.51	449373	-18054	12620	12530	12350	12260	12080	12575	12305	28074	3730	0	9950	10	1	435781355	53732	0.00	0.00	12	0.02	0.00	0.00	13758	20230612	-10.38	10974	20221229	12.36	12400	-0.56	20240102	12300	0.24	20240102	13790	-10.59	20230612	11000	12.09	20230102	0.00	N	088980	0	28074 억		58868994	N	N	112	N	00	N
117	20240102	090625	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12440	0	3	0.00	0	0	0.00	0	0	0	16170	8710	12440	0.00	13.51	449373	0	12620	12530	12350	12260	12080	12575	12305	28074	3730	0	9950	10	1	435781355	54211	0.00	0.00	12	0.00	0.00	0.00	13758	20230612	-9.58	10974	20221229	13.36	0	0.00	0	0	0.00	0	13790	-9.79	20230612	11000	13.09	20230102	0.00	N	088980	0	28074 억		58868994	N	N	112	N	00	N