KissMeData/088980/price/prices-20240301.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	20240329	160703	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12800	-20	5	-0.16	8076461200	630573	98.75	12820	12840	12790	16660	8980	12820	12808.13	13.07	0	7878	12900	12860	12830	12790	12760	12845	12775	28074	3840	0	10250	10	1	435781355	55780	0.00	0.00	12	0.14	0.00	0.00	13758	20230612	-6.96	11770	20230817	8.75	12960	-1.23	20240307	12290	4.15	20240124	13790	-7.18	20230612	11770	8.75	20230817	0.00	N	088980	0	28074 억		56942338	N	N	937	N	00	N
3	20240329	150706	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12810	-10	5	-0.08	7567072920	590765	92.52	12820	12840	12790	16660	8980	12820	12808.94	13.07	0	12250	12900	12860	12830	12790	12760	12845	12775	28074	3840	0	10250	10	1	435781355	55824	0.00	0.00	12	0.14	0.00	0.00	13758	20230612	-6.89	11770	20230817	8.84	12960	-1.16	20240307	12290	4.23	20240124	13790	-7.11	20230612	11770	8.84	20230817	0.00	N	088980	0	28074 억		56942338	N	N	937	N	00	N
4	20240329	140702	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12810	-10	5	-0.08	5738927570	447946	70.15	12820	12840	12800	16660	8980	12820	12811.65	13.07	0	7747	12900	12860	12830	12790	12760	12845	12775	28074	3840	0	10250	10	1	435781355	55824	0.00	0.00	12	0.10	0.00	0.00	13758	20230612	-6.89	11770	20230817	8.84	12960	-1.16	20240307	12290	4.23	20240124	13790	-7.11	20230612	11770	8.84	20230817	0.00	N	088980	0	28074 억		56942338	N	N	937	N	00	N
5	20240329	130652	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12830	10	2	0.08	4204914330	328199	51.40	12820	12840	12800	16660	8980	12820	12812.09	13.07	0	15804	12900	12860	12830	12790	12760	12845	12775	28074	3840	0	10250	10	1	435781355	55911	0.00	0.00	12	0.08	0.00	0.00	13758	20230612	-6.75	11770	20230817	9.01	12960	-1.00	20240307	12290	4.39	20240124	13790	-6.96	20230612	11770	9.01	20230817	0.00	N	088980	0	28074 억		56942338	N	N	937	N	00	N
6	20240329	120659	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12810	-10	5	-0.08	3048599130	237962	37.27	12820	12840	12800	16660	8980	12820	12811.29	13.07	0	5918	12900	12860	12830	12790	12760	12845	12775	28074	3840	0	10250	10	1	435781355	55824	0.00	0.00	12	0.05	0.00	0.00	13758	20230612	-6.89	11770	20230817	8.84	12960	-1.16	20240307	12290	4.23	20240124	13790	-7.11	20230612	11770	8.84	20230817	0.00	N	088980	0	28074 억		56942338	N	N	937	N	00	N
7	20240329	110648	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12810	-10	5	-0.08	2211658690	172616	27.03	12820	12840	12800	16660	8980	12820	12812.59	13.07	0	1500	12900	12860	12830	12790	12760	12845	12775	28074	3840	0	10250	10	1	435781355	55824	0.00	0.00	12	0.04	0.00	0.00	13758	20230612	-6.89	11770	20230817	8.84	12960	-1.16	20240307	12290	4.23	20240124	13790	-7.11	20230612	11770	8.84	20230817	0.00	N	088980	0	28074 억		56942338	N	N	937	N	00	N
8	20240329	100650	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12820	0	3	0.00	1250451800	97563	15.28	12820	12840	12800	16660	8980	12820	12816.87	13.07	0	1952	12900	12860	12830	12790	12760	12845	12775	28074	3840	0	10250	10	1	435781355	55867	0.00	0.00	12	0.02	0.00	0.00	13758	20230612	-6.82	11770	20230817	8.92	12960	-1.08	20240307	12290	4.31	20240124	13790	-7.03	20230612	11770	8.92	20230817	0.00	N	088980	0	28074 억		56942338	N	N	937	N	00	N
9	20240329	090649	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12830	10	2	0.08	111475070	8693	1.36	12820	12840	12820	16660	8980	12820	12823.54	13.07	0	443	12900	12860	12830	12790	12760	12845	12775	28074	3840	0	10250	10	1	435781355	55911	0.00	0.00	12	0.00	0.00	0.00	13758	20230612	-6.75	11770	20230817	9.01	12960	-1.00	20240307	12290	4.39	20240124	13790	-6.96	20230612	11770	9.01	20230817	0.00	N	088980	0	28074 억		56942338	N	N	937	N	00	N
10	20240328	160656	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12820	-10	5	-0.08	8166994790	636696	125.86	12830	12870	12800	16670	8990	12830	12827.15	13.10	0	-94337	12876	12852	12826	12802	12776	12840	12790	28074	3840	0	10260	10	1	435781355	55867	0.00	0.00	12	0.15	0.00	0.00	13758	20230612	-6.82	11770	20230817	8.92	12960	-1.08	20240307	12290	4.31	20240124	13790	-7.03	20230612	11770	8.92	20230817	0.00	N	088980	0	28074 억		57108218	N	N	937	N	00	N
11	20240328	150657	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12810	-20	5	-0.16	7794251490	607606	120.11	12830	12870	12800	16670	8990	12830	12827.81	13.10	0	-88259	12876	12852	12826	12802	12776	12840	12790	28074	3840	0	10260	10	1	435781355	55824	0.00	0.00	12	0.14	0.00	0.00	13758	20230612	-6.89	11770	20230817	8.84	12960	-1.16	20240307	12290	4.23	20240124	13790	-7.11	20230612	11770	8.84	20230817	0.00	N	088980	0	28074 억		57108218	N	N	522	N	00	N
12	20240328	140648	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12810	-20	5	-0.16	6236078080	485935	96.06	12830	12870	12810	16670	8990	12830	12833.15	13.10	0	-41552	12876	12852	12826	12802	12776	12840	12790	28074	3840	0	10260	10	1	435781355	55824	0.00	0.00	12	0.11	0.00	0.00	13758	20230612	-6.89	11770	20230817	8.84	12960	-1.16	20240307	12290	4.23	20240124	13790	-7.11	20230612	11770	8.84	20230817	0.00	N	088980	0	28074 억		57108218	N	N	522	N	00	N
13	20240328	130647	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12810	-20	5	-0.16	5317921890	414283	81.90	12830	12870	12810	16670	8990	12830	12836.45	13.10	0	-34180	12876	12852	12826	12802	12776	12840	12790	28074	3840	0	10260	10	1	435781355	55824	0.00	0.00	12	0.10	0.00	0.00	13758	20230612	-6.89	11770	20230817	8.84	12960	-1.16	20240307	12290	4.23	20240124	13790	-7.11	20230612	11770	8.84	20230817	0.00	N	088980	0	28074 억		57108218	N	N	522	N	00	N
14	20240328	120651	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12810	-20	5	-0.16	4471110560	348211	68.84	12830	12870	12810	16670	8990	12830	12840.23	13.10	0	-19582	12876	12852	12826	12802	12776	12840	12790	28074	3840	0	10260	10	1	435781355	55824	0.00	0.00	12	0.08	0.00	0.00	13758	20230612	-6.89	11770	20230817	8.84	12960	-1.16	20240307	12290	4.23	20240124	13790	-7.11	20230612	11770	8.84	20230817	0.00	N	088980	0	28074 억		57108218	N	N	522	N	00	N
15	20240328	110651	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12820	-10	5	-0.08	3540378390	275580	54.48	12830	12870	12810	16670	8990	12830	12847.01	13.10	0	-15782	12876	12852	12826	12802	12776	12840	12790	28074	3840	0	10260	10	1	435781355	55867	0.00	0.00	12	0.06	0.00	0.00	13758	20230612	-6.82	11770	20230817	8.92	12960	-1.08	20240307	12290	4.31	20240124	13790	-7.03	20230612	11770	8.92	20230817	0.00	N	088980	0	28074 억		57108218	N	N	522	N	00	N
16	20240328	100645	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12860	30	2	0.23	1932101170	150299	29.71	12830	12870	12830	16670	8990	12830	12855.05	13.10	0	8955	12876	12852	12826	12802	12776	12840	12790	28074	3840	0	10260	10	1	435781355	56041	0.00	0.00	12	0.03	0.00	0.00	13758	20230612	-6.53	11770	20230817	9.26	12960	-0.77	20240307	12290	4.64	20240124	13790	-6.74	20230612	11770	9.26	20230817	0.00	N	088980	0	28074 억		57108218	N	N	522	N	00	N
17	20240328	090702	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12850	20	2	0.16	260552900	20284	4.01	12830	12860	12830	16670	8990	12830	12845.24	13.10	0	225	12876	12852	12826	12802	12776	12840	12790	28074	3840	0	10260	10	1	435781355	55998	0.00	0.00	12	0.00	0.00	0.00	13758	20230612	-6.60	11770	20230817	9.18	12960	-0.85	20240307	12290	4.56	20240124	13790	-6.82	20230612	11770	9.18	20230817	0.00	N	088980	0	28074 억		57108218	N	N	522	N	00	N
18	20240327	160658	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12830	0	3	0.00	6474188430	504828	81.66	12850	12850	12800	16670	8990	12830	12824.54	13.10	0	-38074	12876	12852	12816	12792	12756	12865	12805	28074	3840	0	10260	10	1	435781355	55911	0.00	0.00	12	0.12	0.00	0.00	13758	20230612	-6.75	11770	20230817	9.01	12960	-1.00	20240307	12290	4.39	20240124	13790	-6.96	20230612	11770	9.01	20230817	0.00	N	088980	0	28074 억		57068641	N	N	522	N	00	N
19	20240327	150700	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12830	0	3	0.00	6047220380	471530	76.28	12850	12850	12800	16670	8990	12830	12824.68	13.10	0	-46906	12876	12852	12816	12792	12756	12865	12805	28074	3840	0	10260	10	1	435781355	55911	0.00	0.00	12	0.11	0.00	0.00	13758	20230612	-6.75	11770	20230817	9.01	12960	-1.00	20240307	12290	4.39	20240124	13790	-6.96	20230612	11770	9.01	20230817	0.00	N	088980	0	28074 억		57068641	N	N	19	N	00	N
20	20240327	140659	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12830	0	3	0.00	5494724940	428436	69.30	12850	12850	12800	16670	8990	12830	12825.08	13.10	0	-35422	12876	12852	12816	12792	12756	12865	12805	28074	3840	0	10260	10	1	435781355	55911	0.00	0.00	12	0.10	0.00	0.00	13758	20230612	-6.75	11770	20230817	9.01	12960	-1.00	20240307	12290	4.39	20240124	13790	-6.96	20230612	11770	9.01	20230817	0.00	N	088980	0	28074 억		57068641	N	N	19	N	00	N
21	20240327	130700	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12810	-20	5	-0.16	4770308690	371942	60.17	12850	12850	12800	16670	8990	12830	12825.41	13.10	0	-20802	12876	12852	12816	12792	12756	12865	12805	28074	3840	0	10260	10	1	435781355	55824	0.00	0.00	12	0.09	0.00	0.00	13758	20230612	-6.89	11770	20230817	8.84	12960	-1.16	20240307	12290	4.23	20240124	13790	-7.11	20230612	11770	8.84	20230817	0.00	N	088980	0	28074 억		57068641	N	N	19	N	00	N
22	20240327	120702	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12820	-10	5	-0.08	4118620760	321086	51.94	12850	12850	12800	16670	8990	12830	12827.16	13.10	0	-6472	12876	12852	12816	12792	12756	12865	12805	28074	3840	0	10260	10	1	435781355	55867	0.00	0.00	12	0.07	0.00	0.00	13758	20230612	-6.82	11770	20230817	8.92	12960	-1.08	20240307	12290	4.31	20240124	13790	-7.03	20230612	11770	8.92	20230817	0.00	N	088980	0	28074 억		57068641	N	N	19	N	00	N
23	20240327	110658	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12830	0	3	0.00	3121837730	243282	39.35	12850	12850	12820	16670	8990	12830	12832.18	13.10	0	4632	12876	12852	12816	12792	12756	12865	12805	28074	3840	0	10260	10	1	435781355	55911	0.00	0.00	12	0.06	0.00	0.00	13758	20230612	-6.75	11770	20230817	9.01	12960	-1.00	20240307	12290	4.39	20240124	13790	-6.96	20230612	11770	9.01	20230817	0.00	N	088980	0	28074 억		57068641	N	N	19	N	00	N
24	20240327	100655	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12840	10	2	0.08	1996743790	155592	25.17	12850	12850	12820	16670	8990	12830	12833.20	13.10	0	12296	12876	12852	12816	12792	12756	12865	12805	28074	3840	0	10260	10	1	435781355	55954	0.00	0.00	12	0.04	0.00	0.00	13758	20230612	-6.67	11770	20230817	9.09	12960	-0.93	20240307	12290	4.48	20240124	13790	-6.89	20230612	11770	9.09	20230817	0.00	N	088980	0	28074 억		57068641	N	N	19	N	00	N
25	20240327	090700	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12830	0	3	0.00	438108960	34135	5.52	12850	12850	12830	16670	8990	12830	12834.60	13.10	0	-3184	12876	12852	12816	12792	12756	12865	12805	28074	3840	0	10260	10	1	435781355	55911	0.00	0.00	12	0.01	0.00	0.00	13758	20230612	-6.75	11770	20230817	9.01	12960	-1.00	20240307	12290	4.39	20240124	13790	-6.96	20230612	11770	9.01	20230817	0.00	N	088980	0	28074 억		57068641	N	N	19	N	00	N
26	20240326	150651	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12830	40	2	0.31	7618655340	594685	89.92	12790	12840	12780	16620	8960	12790	12811.25	13.09	0	61690	12823	12806	12773	12756	12723	12815	12765	28074	3830	0	10230	10	1	435781355	55911	0.00	0.00	12	0.14	0.00	0.00	13758	20230612	-6.75	11770	20230817	9.01	12960	-1.00	20240307	12290	4.39	20240124	13790	-6.96	20230612	11770	9.01	20230817	0.00	N	088980	0	28074 억		57043213	N	N	634	N	00	N
27	20240326	140647	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12830	40	2	0.31	6830447290	533244	80.63	12790	12840	12780	16620	8960	12790	12809.23	13.09	0	52183	12823	12806	12773	12756	12723	12815	12765	28074	3830	0	10230	10	1	435781355	55911	0.00	0.00	12	0.12	0.00	0.00	13758	20230612	-6.75	11770	20230817	9.01	12960	-1.00	20240307	12290	4.39	20240124	13790	-6.96	20230612	11770	9.01	20230817	0.00	N	088980	0	28074 억		57043213	N	N	634	N	00	N
28	20240326	130645	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12830	40	2	0.31	5812726940	453922	68.64	12790	12840	12780	16620	8960	12790	12805.56	13.09	0	48561	12823	12806	12773	12756	12723	12815	12765	28074	3830	0	10230	10	1	435781355	55911	0.00	0.00	12	0.10	0.00	0.00	13758	20230612	-6.75	11770	20230817	9.01	12960	-1.00	20240307	12290	4.39	20240124	13790	-6.96	20230612	11770	9.01	20230817	0.00	N	088980	0	28074 억		57043213	N	N	634	N	00	N
29	20240326	120647	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12820	30	2	0.23	5157429970	402804	60.91	12790	12840	12780	16620	8960	12790	12803.82	13.09	0	42450	12823	12806	12773	12756	12723	12815	12765	28074	3830	0	10230	10	1	435781355	55867	0.00	0.00	12	0.09	0.00	0.00	13758	20230612	-6.82	11770	20230817	8.92	12960	-1.08	20240307	12290	4.31	20240124	13790	-7.03	20230612	11770	8.92	20230817	0.00	N	088980	0	28074 억		57043213	N	N	634	N	00	N
30	20240326	110641	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12820	30	2	0.23	3932899040	307310	46.47	12790	12820	12780	16620	8960	12790	12797.82	13.09	0	8551	12823	12806	12773	12756	12723	12815	12765	28074	3830	0	10230	10	1	435781355	55867	0.00	0.00	12	0.07	0.00	0.00	13758	20230612	-6.82	11770	20230817	8.92	12960	-1.08	20240307	12290	4.31	20240124	13790	-7.03	20230612	11770	8.92	20230817	0.00	N	088980	0	28074 억		57043213	N	N	634	N	00	N
31	20240326	100650	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12800	10	2	0.08	1457072340	113914	17.22	12790	12810	12780	16620	8960	12790	12790.99	13.09	0	9850	12823	12806	12773	12756	12723	12815	12765	28074	3830	0	10230	10	1	435781355	55780	0.00	0.00	12	0.03	0.00	0.00	13758	20230612	-6.96	11770	20230817	8.75	12960	-1.23	20240307	12290	4.15	20240124	13790	-7.18	20230612	11770	8.75	20230817	0.00	N	088980	0	28074 억		57043213	N	N	634	N	00	N
32	20240326	090649	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12800	10	2	0.08	228634820	17874	2.70	12790	12800	12780	16620	8960	12790	12791.47	13.09	0	4002	12823	12806	12773	12756	12723	12815	12765	28074	3830	0	10230	10	1	435781355	55780	0.00	0.00	12	0.00	0.00	0.00	13758	20230612	-6.96	11770	20230817	8.75	12960	-1.23	20240307	12290	4.15	20240124	13790	-7.18	20230612	11770	8.75	20230817	0.00	N	088980	0	28074 억		57043213	N	N	634	N	00	N
33	20240325	160711	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12790	20	2	0.16	8430575470	660291	108.92	12770	12790	12740	16600	8940	12770	12767.97	13.07	0	143358	12803	12786	12763	12746	12723	12795	12755	28074	3830	0	10210	10	1	435781355	55736	0.00	0.00	12	0.15	0.00	0.00	13758	20230612	-7.04	11770	20230817	8.67	12960	-1.31	20240307	12290	4.07	20240124	13790	-7.25	20230612	11770	8.67	20230817	0.00	N	088980	0	28074 억		56969694	N	N	634	N	00	N
34	20240325	150714	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12790	20	2	0.16	8056558490	631036	104.10	12770	12790	12740	16600	8940	12770	12767.19	13.07	0	131627	12803	12786	12763	12746	12723	12795	12755	28074	3830	0	10210	10	1	435781355	55736	0.00	0.00	12	0.14	0.00	0.00	13758	20230612	-7.04	11770	20230817	8.67	12960	-1.31	20240307	12290	4.07	20240124	13790	-7.25	20230612	11770	8.67	20230817	0.00	N	088980	0	28074 억		56969694	N	N	14419	N	00	N
35	20240325	140712	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12770	0	3	0.00	6710839070	525712	86.72	12770	12790	12740	16600	8940	12770	12765.24	13.07	0	78824	12803	12786	12763	12746	12723	12795	12755	28074	3830	0	10210	10	1	435781355	55649	0.00	0.00	12	0.12	0.00	0.00	13758	20230612	-7.18	11770	20230817	8.50	12960	-1.47	20240307	12290	3.91	20240124	13790	-7.40	20230612	11770	8.50	20230817	0.00	N	088980	0	28074 억		56969694	N	N	14419	N	00	N
36	20240325	130714	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12770	0	3	0.00	5708226140	447196	73.77	12770	12790	12740	16600	8940	12770	12764.48	13.07	0	68567	12803	12786	12763	12746	12723	12795	12755	28074	3830	0	10210	10	1	435781355	55649	0.00	0.00	12	0.10	0.00	0.00	13758	20230612	-7.18	11770	20230817	8.50	12960	-1.47	20240307	12290	3.91	20240124	13790	-7.40	20230612	11770	8.50	20230817	0.00	N	088980	0	28074 억		56969694	N	N	14419	N	00	N
37	20240325	120715	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12770	0	3	0.00	4917948110	385292	63.56	12770	12790	12740	16600	8940	12770	12764.21	13.07	0	67190	12803	12786	12763	12746	12723	12795	12755	28074	3830	0	10210	10	1	435781355	55649	0.00	0.00	12	0.09	0.00	0.00	13758	20230612	-7.18	11770	20230817	8.50	12960	-1.47	20240307	12290	3.91	20240124	13790	-7.40	20230612	11770	8.50	20230817	0.00	N	088980	0	28074 억		56969694	N	N	14419	N	00	N
38	20240325	110714	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12770	0	3	0.00	3713143150	290971	48.00	12770	12780	12740	16600	8940	12770	12761.21	13.07	0	32272	12803	12786	12763	12746	12723	12795	12755	28074	3830	0	10210	10	1	435781355	55649	0.00	0.00	12	0.07	0.00	0.00	13758	20230612	-7.18	11770	20230817	8.50	12960	-1.47	20240307	12290	3.91	20240124	13790	-7.40	20230612	11770	8.50	20230817	0.00	N	088980	0	28074 억		56969694	N	N	14419	N	00	N
39	20240325	100713	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12770	0	3	0.00	2442783250	191436	31.58	12770	12780	12740	16600	8940	12770	12760.31	13.07	0	27021	12803	12786	12763	12746	12723	12795	12755	28074	3830	0	10210	10	1	435781355	55649	0.00	0.00	12	0.04	0.00	0.00	13758	20230612	-7.18	11770	20230817	8.50	12960	-1.47	20240307	12290	3.91	20240124	13790	-7.40	20230612	11770	8.50	20230817	0.00	N	088980	0	28074 억		56969694	N	N	14419	N	00	N
40	20240325	090715	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12750	-20	5	-0.16	657691410	51553	8.50	12770	12770	12740	16600	8940	12770	12757.58	13.07	0	11056	12803	12786	12763	12746	12723	12795	12755	28074	3830	0	10210	10	1	435781355	55562	0.00	0.00	12	0.01	0.00	0.00	13758	20230612	-7.33	11770	20230817	8.33	12960	-1.62	20240307	12290	3.74	20240124	13790	-7.54	20230612	11770	8.33	20230817	0.00	N	088980	0	28074 억		56969694	N	N	14419	N	00	N
41	20240322	160713	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12770	20	2	0.16	7551940930	591941	77.58	12750	12780	12740	16570	8930	12750	12757.92	13.07	0	65336	12823	12786	12753	12716	12683	12770	12700	28074	3820	0	10200	10	1	435781355	55649	0.00	0.00	12	0.14	0.00	0.00	13758	20230612	-7.18	11770	20230817	8.50	12960	-1.47	20240307	12290	3.91	20240124	13790	-7.40	20230612	11770	8.50	20230817	0.00	N	088980	0	28074 억		56937955	N	N	901	N	00	N
42	20240322	150715	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12770	20	2	0.16	7116248730	557810	73.11	12750	12780	12740	16570	8930	12750	12757.48	13.07	0	61322	12823	12786	12753	12716	12683	12770	12700	28074	3820	0	10200	10	1	435781355	55649	0.00	0.00	12	0.13	0.00	0.00	13758	20230612	-7.18	11770	20230817	8.50	12960	-1.47	20240307	12290	3.91	20240124	13790	-7.40	20230612	11770	8.50	20230817	0.00	N	088980	0	28074 억		56937955	N	N	71	N	00	N
43	20240322	140708	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12750	0	3	0.00	5959095390	467132	61.23	12750	12780	12740	16570	8930	12750	12756.77	13.07	0	55038	12823	12786	12753	12716	12683	12770	12700	28074	3820	0	10200	10	1	435781355	55562	0.00	0.00	12	0.11	0.00	0.00	13758	20230612	-7.33	11770	20230817	8.33	12960	-1.62	20240307	12290	3.74	20240124	13790	-7.54	20230612	11770	8.33	20230817	0.00	N	088980	0	28074 억		56937955	N	N	71	N	00	N
44	20240322	130711	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12750	0	3	0.00	4903462240	384356	50.38	12750	12780	12740	16570	8930	12750	12757.61	13.07	0	51014	12823	12786	12753	12716	12683	12770	12700	28074	3820	0	10200	10	1	435781355	55562	0.00	0.00	12	0.09	0.00	0.00	13758	20230612	-7.33	11770	20230817	8.33	12960	-1.62	20240307	12290	3.74	20240124	13790	-7.54	20230612	11770	8.33	20230817	0.00	N	088980	0	28074 억		56937955	N	N	71	N	00	N
45	20240322	120707	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12760	10	2	0.08	4009964470	314298	41.19	12750	12780	12740	16570	8930	12750	12758.48	13.07	0	50920	12823	12786	12753	12716	12683	12770	12700	28074	3820	0	10200	10	1	435781355	55606	0.00	0.00	12	0.07	0.00	0.00	13758	20230612	-7.25	11770	20230817	8.41	12960	-1.54	20240307	12290	3.82	20240124	13790	-7.47	20230612	11770	8.41	20230817	0.00	N	088980	0	28074 억		56937955	N	N	71	N	00	N
46	20240322	110714	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12760	10	2	0.08	3263926390	255821	33.53	12750	12780	12740	16570	8930	12750	12758.63	13.07	0	49436	12823	12786	12753	12716	12683	12770	12700	28074	3820	0	10200	10	1	435781355	55606	0.00	0.00	12	0.06	0.00	0.00	13758	20230612	-7.25	11770	20230817	8.41	12960	-1.54	20240307	12290	3.82	20240124	13790	-7.47	20230612	11770	8.41	20230817	0.00	N	088980	0	28074 억		56937955	N	N	71	N	00	N
47	20240322	100708	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12770	20	2	0.16	2159498520	169290	22.19	12750	12780	12740	16570	8930	12750	12756.21	13.07	0	37363	12823	12786	12753	12716	12683	12770	12700	28074	3820	0	10200	10	1	435781355	55649	0.00	0.00	12	0.04	0.00	0.00	13758	20230612	-7.18	11770	20230817	8.50	12960	-1.47	20240307	12290	3.91	20240124	13790	-7.40	20230612	11770	8.50	20230817	0.00	N	088980	0	28074 억		56937955	N	N	71	N	00	N
48	20240322	090706	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12750	0	3	0.00	183582470	14397	1.89	12750	12780	12750	16570	8930	12750	12751.44	13.07	0	2406	12823	12786	12753	12716	12683	12770	12700	28074	3820	0	10200	10	1	435781355	55562	0.00	0.00	12	0.00	0.00	0.00	13758	20230612	-7.33	11770	20230817	8.33	12960	-1.62	20240307	12290	3.74	20240124	13790	-7.54	20230612	11770	8.33	20230817	0.00	N	088980	0	28074 억		56937955	N	N	71	N	00	N
49	20240321	160713	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12750	-10	5	-0.08	9700195120	761090	123.11	12770	12790	12720	16580	8940	12760	12745.13	13.11	0	-118352	12800	12780	12760	12740	12720	12770	12730	28074	3820	0	10200	10	1	435781355	55562	0.00	0.00	12	0.17	0.00	0.00	13758	20230612	-7.33	11770	20230817	8.33	12960	-1.62	20240307	12290	3.74	20240124	13790	-7.54	20230612	11770	8.33	20230817	0.00	N	088980	0	28074 억		57138956	N	N	69	N	00	N
50	20240321	150708	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12740	-20	5	-0.16	9214601050	722980	116.94	12770	12790	12720	16580	8940	12760	12745.31	13.11	0	-115870	12800	12780	12760	12740	12720	12770	12730	28074	3820	0	10200	10	1	435781355	55519	0.00	0.00	12	0.17	0.00	0.00	13758	20230612	-7.40	11770	20230817	8.24	12960	-1.70	20240307	12290	3.66	20240124	13790	-7.61	20230612	11770	8.24	20230817	0.00	N	088980	0	28074 억		57138956	N	N	19	N	00	N
51	20240321	140708	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12730	-30	5	-0.24	7647510570	599914	97.04	12770	12790	12720	16580	8940	12760	12747.68	13.11	0	-111296	12800	12780	12760	12740	12720	12770	12730	28074	3820	0	10200	10	1	435781355	55475	0.00	0.00	12	0.14	0.00	0.00	13758	20230612	-7.47	11770	20230817	8.16	12960	-1.77	20240307	12290	3.58	20240124	13790	-7.69	20230612	11770	8.16	20230817	0.00	N	088980	0	28074 억		57138956	N	N	19	N	00	N
52	20240321	130657	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12750	-10	5	-0.08	6314282530	495233	80.10	12770	12790	12720	16580	8940	12760	12750.12	13.11	0	-103246	12800	12780	12760	12740	12720	12770	12730	28074	3820	0	10200	10	1	435781355	55562	0.00	0.00	12	0.11	0.00	0.00	13758	20230612	-7.33	11770	20230817	8.33	12960	-1.62	20240307	12290	3.74	20240124	13790	-7.54	20230612	11770	8.33	20230817	0.00	N	088980	0	28074 억		57138956	N	N	19	N	00	N
53	20240321	120708	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12740	-20	5	-0.16	4712821130	369451	59.76	12770	12790	12730	16580	8940	12760	12756.28	13.11	0	-88089	12800	12780	12760	12740	12720	12770	12730	28074	3820	0	10200	10	1	435781355	55519	0.00	0.00	12	0.08	0.00	0.00	13758	20230612	-7.40	11770	20230817	8.24	12960	-1.70	20240307	12290	3.66	20240124	13790	-7.61	20230612	11770	8.24	20230817	0.00	N	088980	0	28074 억		57138956	N	N	19	N	00	N
54	20240321	110706	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12730	-30	5	-0.24	3735716720	292727	47.35	12770	12790	12730	16580	8940	12760	12761.78	13.11	0	-72623	12800	12780	12760	12740	12720	12770	12730	28074	3820	0	10200	10	1	435781355	55475	0.00	0.00	12	0.07	0.00	0.00	13758	20230612	-7.47	11770	20230817	8.16	12960	-1.77	20240307	12290	3.58	20240124	13790	-7.69	20230612	11770	8.16	20230817	0.00	N	088980	0	28074 억		57138956	N	N	19	N	00	N
55	20240321	100710	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12780	20	2	0.16	1508798080	118050	19.09	12770	12790	12770	16580	8940	12760	12781.01	13.11	0	-27243	12800	12780	12760	12740	12720	12770	12730	28074	3820	0	10200	10	1	435781355	55693	0.00	0.00	12	0.03	0.00	0.00	13758	20230612	-7.11	11770	20230817	8.58	12960	-1.39	20240307	12290	3.99	20240124	13790	-7.32	20230612	11770	8.58	20230817	0.00	N	088980	0	28074 억		57138956	N	N	19	N	00	N
56	20240321	090712	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12780	20	2	0.16	340188300	26627	4.31	12770	12780	12770	16580	8940	12760	12776.07	13.11	0	-2023	12800	12780	12760	12740	12720	12770	12730	28074	3820	0	10200	10	1	435781355	55693	0.00	0.00	12	0.01	0.00	0.00	13758	20230612	-7.11	11770	20230817	8.58	12960	-1.39	20240307	12290	3.99	20240124	13790	-7.32	20230612	11770	8.58	20230817	0.00	N	088980	0	28074 억		57138956	N	N	19	N	00	N
57	20240320	160702	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12760	-10	5	-0.08	7875089140	617348	145.92	12770	12780	12740	16600	8940	12770	12756.32	13.17	0	-202610	12823	12796	12773	12746	12723	12785	12735	28074	3830	0	10210	10	1	435781355	55606	0.00	0.00	12	0.14	0.00	0.00	13758	20230612	-7.25	11770	20230817	8.41	12960	-1.54	20240307	12290	3.82	20240124	13790	-7.47	20230612	11770	8.41	20230817	0.00	N	088980	0	28074 억		57399850	N	N	19	N	00	N
58	20240320	150704	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12760	-10	5	-0.08	7525667240	589951	139.44	12770	12780	12740	16600	8940	12770	12756.43	13.17	0	-191338	12823	12796	12773	12746	12723	12785	12735	28074	3830	0	10210	10	1	435781355	55606	0.00	0.00	12	0.14	0.00	0.00	13758	20230612	-7.25	11770	20230817	8.41	12960	-1.54	20240307	12290	3.82	20240124	13790	-7.47	20230612	11770	8.41	20230817	0.00	N	088980	0	28074 억		57399850	N	N	780	N	00	N
59	20240320	140708	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12760	-10	5	-0.08	6520303860	511109	120.81	12770	12780	12740	16600	8940	12770	12757.17	13.17	0	-165903	12823	12796	12773	12746	12723	12785	12735	28074	3830	0	10210	10	1	435781355	55606	0.00	0.00	12	0.12	0.00	0.00	13758	20230612	-7.25	11770	20230817	8.41	12960	-1.54	20240307	12290	3.82	20240124	13790	-7.47	20230612	11770	8.41	20230817	0.00	N	088980	0	28074 억		57399850	N	N	780	N	00	N
60	20240320	130708	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12750	-20	5	-0.16	5895751180	462131	109.23	12770	12780	12740	16600	8940	12770	12757.75	13.17	0	-144061	12823	12796	12773	12746	12723	12785	12735	28074	3830	0	10210	10	1	435781355	55562	0.00	0.00	12	0.11	0.00	0.00	13758	20230612	-7.33	11770	20230817	8.33	12960	-1.62	20240307	12290	3.74	20240124	13790	-7.54	20230612	11770	8.33	20230817	0.00	N	088980	0	28074 억		57399850	N	N	780	N	00	N
61	20240320	120701	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12750	-20	5	-0.16	5319760990	416957	98.55	12770	12780	12740	16600	8940	12770	12758.54	13.17	0	-130361	12823	12796	12773	12746	12723	12785	12735	28074	3830	0	10210	10	1	435781355	55562	0.00	0.00	12	0.10	0.00	0.00	13758	20230612	-7.33	11770	20230817	8.33	12960	-1.62	20240307	12290	3.74	20240124	13790	-7.54	20230612	11770	8.33	20230817	0.00	N	088980	0	28074 억		57399850	N	N	780	N	00	N
62	20240320	110703	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12760	-10	5	-0.08	3576110580	280229	66.23	12770	12780	12750	16600	8940	12770	12761.39	13.17	0	-96156	12823	12796	12773	12746	12723	12785	12735	28074	3830	0	10210	10	1	435781355	55606	0.00	0.00	12	0.06	0.00	0.00	13758	20230612	-7.25	11770	20230817	8.41	12960	-1.54	20240307	12290	3.82	20240124	13790	-7.47	20230612	11770	8.41	20230817	0.00	N	088980	0	28074 억		57399850	N	N	780	N	00	N
63	20240320	100701	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12770	0	3	0.00	1795236360	140620	33.24	12770	12780	12750	16600	8940	12770	12766.58	13.17	0	-45406	12823	12796	12773	12746	12723	12785	12735	28074	3830	0	10210	10	1	435781355	55649	0.00	0.00	12	0.03	0.00	0.00	13758	20230612	-7.18	11770	20230817	8.50	12960	-1.47	20240307	12290	3.91	20240124	13790	-7.40	20230612	11770	8.50	20230817	0.00	N	088980	0	28074 억		57399850	N	N	780	N	00	N
64	20240320	090701	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12770	0	3	0.00	210813230	16512	3.90	12770	12780	12760	16600	8940	12770	12767.27	13.17	0	-9374	12823	12796	12773	12746	12723	12785	12735	28074	3830	0	10210	10	1	435781355	55649	0.00	0.00	12	0.00	0.00	0.00	13758	20230612	-7.18	11770	20230817	8.50	12960	-1.47	20240307	12290	3.91	20240124	13790	-7.40	20230612	11770	8.50	20230817	0.00	N	088980	0	28074 억		57399850	N	N	780	N	00	N
65	20240319	160653	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12770	0	3	0.00	5375967870	421289	62.66	12790	12800	12750	16600	8940	12770	12760.22	13.19	0	-53952	12883	12826	12793	12736	12703	12810	12720	28074	3830	0	10210	10	1	435781355	55649	0.00	0.00	12	0.10	0.00	0.00	13758	20230612	-7.18	11770	20230817	8.50	12960	-1.47	20240307	12290	3.91	20240124	13790	-7.40	20230612	11770	8.50	20230817	0.00	N	088980	0	28074 억		57480021	N	N	780	N	00	N
66	20240319	150703	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12760	-10	5	-0.08	4818542720	377630	56.16	12790	12800	12750	16600	8940	12770	12759.96	13.19	0	-53861	12883	12826	12793	12736	12703	12810	12720	28074	3830	0	10210	10	1	435781355	55606	0.00	0.00	12	0.09	0.00	0.00	13758	20230612	-7.25	11770	20230817	8.41	12960	-1.54	20240307	12290	3.82	20240124	13790	-7.47	20230612	11770	8.41	20230817	0.00	N	088980	0	28074 억		57480021	N	N	9725	N	00	N
67	20240319	140704	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12750	-20	5	-0.16	3775961770	295918	44.01	12790	12800	12750	16600	8940	12770	12760.16	13.19	0	-39160	12883	12826	12793	12736	12703	12810	12720	28074	3830	0	10210	10	1	435781355	55562	0.00	0.00	12	0.07	0.00	0.00	13758	20230612	-7.33	11770	20230817	8.33	12960	-1.62	20240307	12290	3.74	20240124	13790	-7.54	20230612	11770	8.33	20230817	0.00	N	088980	0	28074 억		57480021	N	N	9725	N	00	N
68	20240319	130634	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12750	-20	5	-0.16	2951115940	231246	34.39	12790	12800	12750	16600	8940	12770	12761.80	13.19	0	-34095	12883	12826	12793	12736	12703	12810	12720	28074	3830	0	10210	10	1	435781355	55562	0.00	0.00	12	0.05	0.00	0.00	13758	20230612	-7.33	11770	20230817	8.33	12960	-1.62	20240307	12290	3.74	20240124	13790	-7.54	20230612	11770	8.33	20230817	0.00	N	088980	0	28074 억		57480021	N	N	9725	N	00	N
69	20240319	120658	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12760	-10	5	-0.08	2518226920	197309	29.35	12790	12800	12750	16600	8940	12770	12762.86	13.19	0	-31915	12883	12826	12793	12736	12703	12810	12720	28074	3830	0	10210	10	1	435781355	55606	0.00	0.00	12	0.05	0.00	0.00	13758	20230612	-7.25	11770	20230817	8.41	12960	-1.54	20240307	12290	3.82	20240124	13790	-7.47	20230612	11770	8.41	20230817	0.00	N	088980	0	28074 억		57480021	N	N	9725	N	00	N
70	20240319	110658	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12770	0	3	0.00	1909819670	149617	22.25	12790	12800	12750	16600	8940	12770	12764.72	13.19	0	-6050	12883	12826	12793	12736	12703	12810	12720	28074	3830	0	10210	10	1	435781355	55649	0.00	0.00	12	0.03	0.00	0.00	13758	20230612	-7.18	11770	20230817	8.50	12960	-1.47	20240307	12290	3.91	20240124	13790	-7.40	20230612	11770	8.50	20230817	0.00	N	088980	0	28074 억		57480021	N	N	9725	N	00	N
71	20240319	100702	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12760	-10	5	-0.08	1391440770	109003	16.21	12790	12800	12750	16600	8940	12770	12765.16	13.19	0	-4200	12883	12826	12793	12736	12703	12810	12720	28074	3830	0	10210	10	1	435781355	55606	0.00	0.00	12	0.03	0.00	0.00	13758	20230612	-7.25	11770	20230817	8.41	12960	-1.54	20240307	12290	3.82	20240124	13790	-7.47	20230612	11770	8.41	20230817	0.00	N	088980	0	28074 억		57480021	N	N	9725	N	00	N
72	20240319	090701	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12780	10	2	0.08	351636170	27524	4.09	12790	12800	12760	16600	8940	12770	12775.62	13.19	0	-345	12883	12826	12793	12736	12703	12810	12720	28074	3830	0	10210	10	1	435781355	55693	0.00	0.00	12	0.01	0.00	0.00	13758	20230612	-7.11	11770	20230817	8.58	12960	-1.39	20240307	12290	3.99	20240124	13790	-7.32	20230612	11770	8.58	20230817	0.00	N	088980	0	28074 억		57480021	N	N	9725	N	00	N
73	20240318	160657	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12770	-80	5	-0.62	8586175160	671809	135.88	12850	12850	12760	16700	9000	12850	12780.68	13.28	0	-118863	12923	12886	12853	12816	12783	12870	12800	28074	3850	0	10280	10	1	435781355	55649	0.00	0.00	12	0.15	0.00	0.00	13758	20230612	-7.18	11770	20230817	8.50	12960	-1.47	20240307	12290	3.91	20240124	13790	-7.40	20230612	11770	8.50	20230817	0.00	N	088980	0	28074 억		57874415	N	N	9725	N	00	N
74	20240318	150658	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12770	-80	5	-0.62	8247841180	645306	130.52	12850	12850	12760	16700	9000	12850	12781.29	13.28	0	-113354	12923	12886	12853	12816	12783	12870	12800	28074	3850	0	10280	10	1	435781355	55649	0.00	0.00	12	0.15	0.00	0.00	13758	20230612	-7.18	11770	20230817	8.50	12960	-1.47	20240307	12290	3.91	20240124	13790	-7.40	20230612	11770	8.50	20230817	0.00	N	088980	0	28074 억		57874415	N	N	4	N	00	N
75	20240318	140658	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12770	-80	5	-0.62	6233203090	487532	98.61	12850	12850	12760	16700	9000	12850	12785.22	13.28	0	-93188	12923	12886	12853	12816	12783	12870	12800	28074	3850	0	10280	10	1	435781355	55649	0.00	0.00	12	0.11	0.00	0.00	13758	20230612	-7.18	11770	20230817	8.50	12960	-1.47	20240307	12290	3.91	20240124	13790	-7.40	20230612	11770	8.50	20230817	0.00	N	088980	0	28074 억		57874415	N	N	4	N	00	N
76	20240318	130658	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12780	-70	5	-0.54	5177628590	404937	81.90	12850	12850	12760	16700	9000	12850	12786.25	13.28	0	-75965	12923	12886	12853	12816	12783	12870	12800	28074	3850	0	10280	10	1	435781355	55693	0.00	0.00	12	0.09	0.00	0.00	13758	20230612	-7.11	11770	20230817	8.58	12960	-1.39	20240307	12290	3.99	20240124	13790	-7.32	20230612	11770	8.58	20230817	0.00	N	088980	0	28074 억		57874415	N	N	4	N	00	N
77	20240318	120653	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12780	-70	5	-0.54	4495237420	351563	71.11	12850	12850	12760	16700	9000	12850	12786.43	13.28	0	-69439	12923	12886	12853	12816	12783	12870	12800	28074	3850	0	10280	10	1	435781355	55693	0.00	0.00	12	0.08	0.00	0.00	13758	20230612	-7.11	11770	20230817	8.58	12960	-1.39	20240307	12290	3.99	20240124	13790	-7.32	20230612	11770	8.58	20230817	0.00	N	088980	0	28074 억		57874415	N	N	4	N	00	N
78	20240318	110658	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12780	-70	5	-0.54	3592522600	280927	56.82	12850	12850	12760	16700	9000	12850	12788.10	13.28	0	-64959	12923	12886	12853	12816	12783	12870	12800	28074	3850	0	10280	10	1	435781355	55693	0.00	0.00	12	0.06	0.00	0.00	13758	20230612	-7.11	11770	20230817	8.58	12960	-1.39	20240307	12290	3.99	20240124	13790	-7.32	20230612	11770	8.58	20230817	0.00	N	088980	0	28074 억		57874415	N	N	4	N	00	N
79	20240318	100656	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12790	-60	5	-0.47	2556322300	199841	40.42	12850	12850	12760	16700	9000	12850	12791.78	13.28	0	-46606	12923	12886	12853	12816	12783	12870	12800	28074	3850	0	10280	10	1	435781355	55736	0.00	0.00	12	0.05	0.00	0.00	13758	20230612	-7.04	11770	20230817	8.67	12960	-1.31	20240307	12290	4.07	20240124	13790	-7.25	20230612	11770	8.67	20230817	0.00	N	088980	0	28074 억		57874415	N	N	4	N	00	N
80	20240318	090656	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12780	-70	5	-0.54	735137620	57410	11.61	12850	12850	12770	16700	9000	12850	12805.03	13.28	0	-12704	12923	12886	12853	12816	12783	12870	12800	28074	3850	0	10280	10	1	435781355	55693	0.00	0.00	12	0.01	0.00	0.00	13758	20230612	-7.11	11770	20230817	8.58	12960	-1.39	20240307	12290	3.99	20240124	13790	-7.32	20230612	11770	8.58	20230817	0.00	N	088980	0	28074 억		57874415	N	N	4	N	00	N
81	20240315	160649	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12850	-30	5	-0.23	6338451710	493446	118.37	12880	12890	12820	16740	9020	12880	12845.27	13.33	0	-157768	12953	12916	12893	12856	12833	12905	12845	28074	3860	0	10300	10	1	435781355	55998	0.00	0.00	12	0.11	0.00	0.00	13758	20230612	-6.60	11770	20230817	9.18	12960	-0.85	20240307	12290	4.56	20240124	13790	-6.82	20230612	11770	9.18	20230817	0.00	N	088980	0	28074 억		58085844	N	N	4	N	00	N
82	20240315	150626	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12840	-40	5	-0.31	6010563380	467916	112.24	12880	12890	12820	16740	9020	12880	12845.39	13.33	0	-144325	12953	12916	12893	12856	12833	12905	12845	28074	3860	0	10300	10	1	435781355	55954	0.00	0.00	12	0.11	0.00	0.00	13758	20230612	-6.67	11770	20230817	9.09	12960	-0.93	20240307	12290	4.48	20240124	13790	-6.89	20230612	11770	9.09	20230817	0.00	N	088980	0	28074 억		58085844	N	N	762	N	00	N
83	20240315	140614	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12830	-50	5	-0.39	4532177700	352688	84.60	12880	12890	12830	16740	9020	12880	12850.39	13.33	0	-119673	12953	12916	12893	12856	12833	12905	12845	28074	3860	0	10300	10	1	435781355	55911	0.00	0.00	12	0.08	0.00	0.00	13758	20230612	-6.75	11770	20230817	9.01	12960	-1.00	20240307	12290	4.39	20240124	13790	-6.96	20230612	11770	9.01	20230817	0.00	N	088980	0	28074 억		58085844	N	N	762	N	00	N
84	20240315	130652	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12840	-40	5	-0.31	2952553270	229648	55.09	12880	12890	12830	16740	9020	12880	12856.86	13.33	0	-55052	12953	12916	12893	12856	12833	12905	12845	28074	3860	0	10300	10	1	435781355	55954	0.00	0.00	12	0.05	0.00	0.00	13758	20230612	-6.67	11770	20230817	9.09	12960	-0.93	20240307	12290	4.48	20240124	13790	-6.89	20230612	11770	9.09	20230817	0.00	N	088980	0	28074 억		58085844	N	N	762	N	00	N
85	20240315	120651	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12860	-20	5	-0.16	2458879910	191225	45.87	12880	12890	12830	16740	9020	12880	12858.57	13.33	0	-39994	12953	12916	12893	12856	12833	12905	12845	28074	3860	0	10300	10	1	435781355	56041	0.00	0.00	12	0.04	0.00	0.00	13758	20230612	-6.53	11770	20230817	9.26	12960	-0.77	20240307	12290	4.64	20240124	13790	-6.74	20230612	11770	9.26	20230817	0.00	N	088980	0	28074 억		58085844	N	N	762	N	00	N
86	20240315	110646	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12860	-20	5	-0.16	2060937750	160292	38.45	12880	12890	12830	16740	9020	12880	12857.40	13.33	0	-27351	12953	12916	12893	12856	12833	12905	12845	28074	3860	0	10300	10	1	435781355	56041	0.00	0.00	12	0.04	0.00	0.00	13758	20230612	-6.53	11770	20230817	9.26	12960	-0.77	20240307	12290	4.64	20240124	13790	-6.74	20230612	11770	9.26	20230817	0.00	N	088980	0	28074 억		58085844	N	N	762	N	00	N
87	20240315	100650	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12860	-20	5	-0.16	1277420570	99379	23.84	12880	12890	12830	16740	9020	12880	12854.03	13.33	0	-5310	12953	12916	12893	12856	12833	12905	12845	28074	3860	0	10300	10	1	435781355	56041	0.00	0.00	12	0.02	0.00	0.00	13758	20230612	-6.53	11770	20230817	9.26	12960	-0.77	20240307	12290	4.64	20240124	13790	-6.74	20230612	11770	9.26	20230817	0.00	N	088980	0	28074 억		58085844	N	N	762	N	00	N
88	20240315	090654	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12880	0	3	0.00	197119260	15302	3.67	12880	12890	12870	16740	9020	12880	12881.93	13.33	0	1666	12953	12916	12893	12856	12833	12905	12845	28074	3860	0	10300	10	1	435781355	56129	0.00	0.00	12	0.00	0.00	0.00	13758	20230612	-6.38	11770	20230817	9.43	12960	-0.62	20240307	12290	4.80	20240124	13790	-6.60	20230612	11770	9.43	20230817	0.00	N	088980	0	28074 억		58085844	N	N	762	N	00	N
89	20240314	160644	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12880	-10	5	-0.08	5350185330	414858	104.20	12900	12930	12870	16750	9030	12890	12896.47	13.35	0	-77772	12936	12912	12866	12842	12796	12925	12855	28074	3860	0	10310	10	1	435781355	56129	0.00	0.00	12	0.10	0.00	0.00	13758	20230612	-6.38	11770	20230817	9.43	12960	-0.62	20240307	12290	4.80	20240124	13790	-6.60	20230612	11770	9.43	20230817	0.00	N	088980	0	28074 억		58168920	N	N	762	N	00	N
90	20240314	150647	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12890	0	3	0.00	4896529410	379657	95.35	12900	12930	12870	16750	9030	12890	12897.25	13.35	0	-68787	12936	12912	12866	12842	12796	12925	12855	28074	3860	0	10310	10	1	435781355	56172	0.00	0.00	12	0.09	0.00	0.00	13758	20230612	-6.31	11770	20230817	9.52	12960	-0.54	20240307	12290	4.88	20240124	13790	-6.53	20230612	11770	9.52	20230817	0.00	N	088980	0	28074 억		58168920	N	N	121	N	00	N
91	20240314	140646	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12900	10	2	0.08	4269828910	331049	83.15	12900	12930	12870	16750	9030	12890	12897.88	13.35	0	-55231	12936	12912	12866	12842	12796	12925	12855	28074	3860	0	10310	10	1	435781355	56216	0.00	0.00	12	0.08	0.00	0.00	13758	20230612	-6.24	11770	20230817	9.60	12960	-0.46	20240307	12290	4.96	20240124	13790	-6.45	20230612	11770	9.60	20230817	0.00	N	088980	0	28074 억		58168920	N	N	121	N	00	N
92	20240314	130642	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12880	-10	5	-0.08	3597424220	278908	70.05	12900	12930	12870	16750	9030	12890	12898.25	13.35	0	-49960	12936	12912	12866	12842	12796	12925	12855	28074	3860	0	10310	10	1	435781355	56129	0.00	0.00	12	0.06	0.00	0.00	13758	20230612	-6.38	11770	20230817	9.43	12960	-0.62	20240307	12290	4.80	20240124	13790	-6.60	20230612	11770	9.43	20230817	0.00	N	088980	0	28074 억		58168920	N	N	121	N	00	N
93	20240314	120644	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12900	10	2	0.08	3218099890	249488	62.66	12900	12930	12870	16750	9030	12890	12898.82	13.35	0	-46701	12936	12912	12866	12842	12796	12925	12855	28074	3860	0	10310	10	1	435781355	56216	0.00	0.00	12	0.06	0.00	0.00	13758	20230612	-6.24	11770	20230817	9.60	12960	-0.46	20240307	12290	4.96	20240124	13790	-6.45	20230612	11770	9.60	20230817	0.00	N	088980	0	28074 억		58168920	N	N	121	N	00	N
94	20240314	110644	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12900	10	2	0.08	2494854570	193370	48.57	12900	12930	12880	16750	9030	12890	12901.97	13.35	0	-24788	12936	12912	12866	12842	12796	12925	12855	28074	3860	0	10310	10	1	435781355	56216	0.00	0.00	12	0.04	0.00	0.00	13758	20230612	-6.24	11770	20230817	9.60	12960	-0.46	20240307	12290	4.96	20240124	13790	-6.45	20230612	11770	9.60	20230817	0.00	N	088980	0	28074 억		58168920	N	N	121	N	00	N
95	20240314	100649	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12900	10	2	0.08	1234419940	95623	24.02	12900	12930	12880	16750	9030	12890	12909.24	13.35	0	-8658	12936	12912	12866	12842	12796	12925	12855	28074	3860	0	10310	10	1	435781355	56216	0.00	0.00	12	0.02	0.00	0.00	13758	20230612	-6.24	11770	20230817	9.60	12960	-0.46	20240307	12290	4.96	20240124	13790	-6.45	20230612	11770	9.60	20230817	0.00	N	088980	0	28074 억		58168920	N	N	121	N	00	N
96	20240314	090647	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12900	10	2	0.08	121212990	9405	2.36	12900	12900	12880	16750	9030	12890	12888.14	13.35	0	2139	12936	12912	12866	12842	12796	12925	12855	28074	3860	0	10310	10	1	435781355	56216	0.00	0.00	12	0.00	0.00	0.00	13758	20230612	-6.24	11770	20230817	9.60	12960	-0.46	20240307	12290	4.96	20240124	13790	-6.45	20230612	11770	9.60	20230817	0.00	N	088980	0	28074 억		58168920	N	N	121	N	00	N
97	20240313	160638	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12890	70	2	0.55	5116087090	397884	72.89	12830	12890	12820	16660	8980	12820	12858.22	13.36	0	88119	12933	12876	12843	12786	12753	12860	12770	28074	3840	0	10250	10	1	435781355	56172	0.00	0.00	12	0.09	0.00	0.00	13758	20230612	-6.31	11770	20230817	9.52	12960	-0.54	20240307	12290	4.88	20240124	13790	-6.53	20230612	11770	9.52	20230817	0.00	N	088980	0	28074 억		58240733	N	N	121	N	00	N
98	20240313	150638	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12880	60	2	0.47	4552886940	354166	64.88	12830	12880	12820	16660	8980	12820	12855.23	13.36	0	72614	12933	12876	12843	12786	12753	12860	12770	28074	3840	0	10250	10	1	435781355	56129	0.00	0.00	12	0.08	0.00	0.00	13758	20230612	-6.38	11770	20230817	9.43	12960	-0.62	20240307	12290	4.80	20240124	13790	-6.60	20230612	11770	9.43	20230817	0.00	N	088980	0	28074 억		58240733	N	N	0	N	00	N
99	20240313	140642	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12880	60	2	0.47	3454877730	268877	49.25	12830	12880	12820	16660	8980	12820	12849.29	13.36	0	26165	12933	12876	12843	12786	12753	12860	12770	28074	3840	0	10250	10	1	435781355	56129	0.00	0.00	12	0.06	0.00	0.00	13758	20230612	-6.38	11770	20230817	9.43	12960	-0.62	20240307	12290	4.80	20240124	13790	-6.60	20230612	11770	9.43	20230817	0.00	N	088980	0	28074 억		58240733	N	N	0	N	00	N
100	20240313	130644	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12880	60	2	0.47	2870509990	223479	40.94	12830	12880	12820	16660	8980	12820	12844.65	13.36	0	10829	12933	12876	12843	12786	12753	12860	12770	28074	3840	0	10250	10	1	435781355	56129	0.00	0.00	12	0.05	0.00	0.00	13758	20230612	-6.38	11770	20230817	9.43	12960	-0.62	20240307	12290	4.80	20240124	13790	-6.60	20230612	11770	9.43	20230817	0.00	N	088980	0	28074 억		58240733	N	N	0	N	00	N
101	20240313	120640	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12850	30	2	0.23	2138809400	166590	30.52	12830	12850	12820	16660	8980	12820	12838.76	13.36	0	5628	12933	12876	12843	12786	12753	12860	12770	28074	3840	0	10250	10	1	435781355	55998	0.00	0.00	12	0.04	0.00	0.00	13758	20230612	-6.60	11770	20230817	9.18	12960	-0.85	20240307	12290	4.56	20240124	13790	-6.82	20230612	11770	9.18	20230817	0.00	N	088980	0	28074 억		58240733	N	N	0	N	00	N
102	20240313	110638	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12850	30	2	0.23	1559460780	121494	22.26	12830	12850	12820	16660	8980	12820	12835.70	13.36	0	1982	12933	12876	12843	12786	12753	12860	12770	28074	3840	0	10250	10	1	435781355	55998	0.00	0.00	12	0.03	0.00	0.00	13758	20230612	-6.60	11770	20230817	9.18	12960	-0.85	20240307	12290	4.56	20240124	13790	-6.82	20230612	11770	9.18	20230817	0.00	N	088980	0	28074 억		58240733	N	N	0	N	00	N
103	20240313	100636	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12830	10	2	0.08	914809850	71283	13.06	12830	12850	12820	16660	8980	12820	12833.49	13.36	0	-3209	12933	12876	12843	12786	12753	12860	12770	28074	3840	0	10250	10	1	435781355	55911	0.00	0.00	12	0.02	0.00	0.00	13758	20230612	-6.75	11770	20230817	9.01	12960	-1.00	20240307	12290	4.39	20240124	13790	-6.96	20230612	11770	9.01	20230817	0.00	N	088980	0	28074 억		58240733	N	N	0	N	00	N
104	20240313	090639	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12850	30	2	0.23	63276990	4927	0.90	12830	12850	12830	16660	8980	12820	12842.90	13.36	0	-1041	12933	12876	12843	12786	12753	12860	12770	28074	3840	0	10250	10	1	435781355	55998	0.00	0.00	12	0.00	0.00	0.00	13758	20230612	-6.60	11770	20230817	9.18	12960	-0.85	20240307	12290	4.56	20240124	13790	-6.82	20230612	11770	9.18	20230817	0.00	N	088980	0	28074 억		58240733	N	N	0	N	00	N
105	20240312	160631	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12820	-60	5	-0.47	6991275440	544161	99.08	12880	12900	12810	16740	9020	12880	12847.88	13.45	0	-164557	12946	12912	12856	12822	12766	12930	12840	28074	3860	0	10300	10	1	435781355	55867	0.00	0.00	12	0.12	0.00	0.00	13758	20230612	-6.82	11770	20230817	8.92	12960	-1.08	20240307	12290	4.31	20240124	13790	-7.03	20230612	11770	8.92	20230817	0.00	N	088980	0	28074 억		58619887	N	N	599	N	00	N
106	20240312	150629	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12820	-60	5	-0.47	6317711800	491620	89.51	12880	12900	12810	16740	9020	12880	12850.80	13.45	0	-139679	12946	12912	12856	12822	12766	12930	12840	28074	3860	0	10300	10	1	435781355	55867	0.00	0.00	12	0.11	0.00	0.00	13758	20230612	-6.82	11770	20230817	8.92	12960	-1.08	20240307	12290	4.31	20240124	13790	-7.03	20230612	11770	8.92	20230817	0.00	N	088980	0	28074 억		58619887	N	N	599	N	00	N
107	20240312	140625	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12830	-50	5	-0.39	5250048250	408352	74.35	12880	12900	12820	16740	9020	12880	12856.67	13.45	0	-114002	12946	12912	12856	12822	12766	12930	12840	28074	3860	0	10300	10	1	435781355	55911	0.00	0.00	12	0.09	0.00	0.00	13758	20230612	-6.75	11770	20230817	9.01	12960	-1.00	20240307	12290	4.39	20240124	13790	-6.96	20230612	11770	9.01	20230817	0.00	N	088980	0	28074 억		58619887	N	N	599	N	00	N
108	20240312	130603	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12840	-40	5	-0.31	4338223640	337304	61.42	12880	12900	12830	16740	9020	12880	12861.47	13.45	0	-93315	12946	12912	12856	12822	12766	12930	12840	28074	3860	0	10300	10	1	435781355	55954	0.00	0.00	12	0.08	0.00	0.00	13758	20230612	-6.67	11770	20230817	9.09	12960	-0.93	20240307	12290	4.48	20240124	13790	-6.89	20230612	11770	9.09	20230817	0.00	N	088980	0	28074 억		58619887	N	N	599	N	00	N
109	20240312	120633	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12850	-30	5	-0.23	3731189480	290019	52.81	12880	12900	12830	16740	9020	12880	12865.33	13.45	0	-83927	12946	12912	12856	12822	12766	12930	12840	28074	3860	0	10300	10	1	435781355	55998	0.00	0.00	12	0.07	0.00	0.00	13758	20230612	-6.60	11770	20230817	9.18	12960	-0.85	20240307	12290	4.56	20240124	13790	-6.82	20230612	11770	9.18	20230817	0.00	N	088980	0	28074 억		58619887	N	N	599	N	00	N
110	20240312	110631	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12870	-10	5	-0.08	2344070690	182075	33.15	12880	12900	12850	16740	9020	12880	12874.20	13.45	0	-29884	12946	12912	12856	12822	12766	12930	12840	28074	3860	0	10300	10	1	435781355	56085	0.00	0.00	12	0.04	0.00	0.00	13758	20230612	-6.45	11770	20230817	9.35	12960	-0.69	20240307	12290	4.72	20240124	13790	-6.67	20230612	11770	9.35	20230817	0.00	N	088980	0	28074 억		58619887	N	N	599	N	00	N
111	20240312	100630	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12870	-10	5	-0.08	1446802930	112345	20.46	12880	12900	12850	16740	9020	12880	12878.21	13.45	0	-7778	12946	12912	12856	12822	12766	12930	12840	28074	3860	0	10300	10	1	435781355	56085	0.00	0.00	12	0.03	0.00	0.00	13758	20230612	-6.45	11770	20230817	9.35	12960	-0.69	20240307	12290	4.72	20240124	13790	-6.67	20230612	11770	9.35	20230817	0.00	N	088980	0	28074 억		58619887	N	N	599	N	00	N
112	20240312	090630	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12880	0	3	0.00	179176690	13917	2.53	12880	12890	12850	16740	9020	12880	12874.66	13.45	0	-1514	12946	12912	12856	12822	12766	12930	12840	28074	3860	0	10300	10	1	435781355	56129	0.00	0.00	12	0.00	0.00	0.00	13758	20230612	-6.38	11770	20230817	9.43	12960	-0.62	20240307	12290	4.80	20240124	13790	-6.60	20230612	11770	9.43	20230817	0.00	N	088980	0	28074 억		58619887	N	N	599	N	00	N
113	20240311	160629	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12880	60	2	0.47	7035625400	548371	79.34	12830	12890	12800	16660	8980	12820	12829.66	13.49	0	8263	12906	12862	12806	12762	12706	12885	12785	28074	3840	0	10250	10	1	435781355	56129	0.00	0.00	12	0.13	0.00	0.00	13758	20230612	-6.38	11770	20230817	9.43	12960	-0.62	20240307	12290	4.80	20240124	13790	-6.60	20230612	11770	9.43	20230817	0.00	N	088980	0	28074 억		58798716	N	N	599	N	00	N
114	20240311	150631	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12850	30	2	0.23	6359746370	495843	71.74	12830	12860	12800	16660	8980	12820	12826.13	13.49	0	13943	12906	12862	12806	12762	12706	12885	12785	28074	3840	0	10250	10	1	435781355	55998	0.00	0.00	12	0.11	0.00	0.00	13758	20230612	-6.60	11770	20230817	9.18	12960	-0.85	20240307	12290	4.56	20240124	13790	-6.82	20230612	11770	9.18	20230817	0.00	N	088980	0	28074 억		58798716	N	N	182	N	00	N
115	20240311	140627	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12830	10	2	0.08	5368047550	418650	60.57	12830	12850	12800	16660	8980	12820	12822.28	13.49	0	19155	12906	12862	12806	12762	12706	12885	12785	28074	3840	0	10250	10	1	435781355	55911	0.00	0.00	12	0.10	0.00	0.00	13758	20230612	-6.75	11770	20230817	9.01	12960	-1.00	20240307	12290	4.39	20240124	13790	-6.96	20230612	11770	9.01	20230817	0.00	N	088980	0	28074 억		58798716	N	N	182	N	00	N
116	20240311	130628	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12830	10	2	0.08	4522923870	352784	51.04	12830	12850	12800	16660	8980	12820	12820.66	13.49	0	15014	12906	12862	12806	12762	12706	12885	12785	28074	3840	0	10250	10	1	435781355	55911	0.00	0.00	12	0.08	0.00	0.00	13758	20230612	-6.75	11770	20230817	9.01	12960	-1.00	20240307	12290	4.39	20240124	13790	-6.96	20230612	11770	9.01	20230817	0.00	N	088980	0	28074 억		58798716	N	N	182	N	00	N
117	20240311	120629	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12830	10	2	0.08	3668586920	286176	41.40	12830	12850	12800	16660	8980	12820	12819.34	13.49	0	11905	12906	12862	12806	12762	12706	12885	12785	28074	3840	0	10250	10	1	435781355	55911	0.00	0.00	12	0.07	0.00	0.00	13758	20230612	-6.75	11770	20230817	9.01	12960	-1.00	20240307	12290	4.39	20240124	13790	-6.96	20230612	11770	9.01	20230817	0.00	N	088980	0	28074 억		58798716	N	N	182	N	00	N
118	20240311	110625	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12830	10	2	0.08	2618582230	204290	29.56	12830	12850	12800	16660	8980	12820	12817.97	13.49	0	9540	12906	12862	12806	12762	12706	12885	12785	28074	3840	0	10250	10	1	435781355	55911	0.00	0.00	12	0.05	0.00	0.00	13758	20230612	-6.75	11770	20230817	9.01	12960	-1.00	20240307	12290	4.39	20240124	13790	-6.96	20230612	11770	9.01	20230817	0.00	N	088980	0	28074 억		58798716	N	N	182	N	00	N
119	20240311	100618	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12820	0	3	0.00	1989683270	155232	22.46	12830	12850	12800	16660	8980	12820	12817.48	13.49	0	10347	12906	12862	12806	12762	12706	12885	12785	28074	3840	0	10250	10	1	435781355	55867	0.00	0.00	12	0.04	0.00	0.00	13758	20230612	-6.82	11770	20230817	8.92	12960	-1.08	20240307	12290	4.31	20240124	13790	-7.03	20230612	11770	8.92	20230817	0.00	N	088980	0	28074 억		58798716	N	N	182	N	00	N
120	20240311	090621	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12830	10	2	0.08	211295760	16470	2.38	12830	12850	12820	16660	8980	12820	12829.13	13.49	0	-4170	12906	12862	12806	12762	12706	12885	12785	28074	3840	0	10250	10	1	435781355	55911	0.00	0.00	12	0.00	0.00	0.00	13758	20230612	-6.75	11770	20230817	9.01	12960	-1.00	20240307	12290	4.39	20240124	13790	-6.96	20230612	11770	9.01	20230817	0.00	N	088980	0	28074 억		58798716	N	N	182	N	00	N
121	20240308	160627	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12820	70	2	0.55	8827878070	690532	53.47	12770	12850	12750	16570	8930	12750	12784.14	13.48	0	-44295	13030	12890	12820	12680	12610	12855	12645	28074	3820	0	10200	10	1	435781355	55867	0.00	0.00	12	0.16	0.00	0.00	13758	20230612	-6.82	11770	20230817	8.92	12960	-1.08	20240307	12290	4.31	20240124	13790	-7.03	20230612	11770	8.92	20230817	0.00	N	088980	0	28074 억		58743251	N	N	182	N	00	N
122	20240308	150624	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12790	40	2	0.31	8291534270	648679	50.23	12770	12850	12750	16570	8930	12750	12782.18	13.48	0	-39632	13030	12890	12820	12680	12610	12855	12645	28074	3820	0	10200	10	1	435781355	55736	0.00	0.00	12	0.15	0.00	0.00	13758	20230612	-7.04	11770	20230817	8.67	12960	-1.31	20240307	12290	4.07	20240124	13790	-7.25	20230612	11770	8.67	20230817	0.00	N	088980	0	28074 억		58743251	N	N	1837	N	00	N
123	20240308	140622	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12770	20	2	0.16	6946684290	543358	42.07	12770	12850	12750	16570	8930	12750	12784.73	13.48	0	-46658	13030	12890	12820	12680	12610	12855	12645	28074	3820	0	10200	10	1	435781355	55649	0.00	0.00	12	0.12	0.00	0.00	13758	20230612	-7.18	11770	20230817	8.50	12960	-1.47	20240307	12290	3.91	20240124	13790	-7.40	20230612	11770	8.50	20230817	0.00	N	088980	0	28074 억		58743251	N	N	1837	N	00	N
124	20240308	130620	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12770	20	2	0.16	6020024110	470747	36.45	12770	12850	12750	16570	8930	12750	12788.24	13.48	0	-49514	13030	12890	12820	12680	12610	12855	12645	28074	3820	0	10200	10	1	435781355	55649	0.00	0.00	12	0.11	0.00	0.00	13758	20230612	-7.18	11770	20230817	8.50	12960	-1.47	20240307	12290	3.91	20240124	13790	-7.40	20230612	11770	8.50	20230817	0.00	N	088980	0	28074 억		58743251	N	N	1837	N	00	N
125	20240308	120619	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12770	20	2	0.16	4884969720	381837	29.57	12770	12850	12760	16570	8930	12750	12793.34	13.48	0	-47687	13030	12890	12820	12680	12610	12855	12645	28074	3820	0	10200	10	1	435781355	55649	0.00	0.00	12	0.09	0.00	0.00	13758	20230612	-7.18	11770	20230817	8.50	12960	-1.47	20240307	12290	3.91	20240124	13790	-7.40	20230612	11770	8.50	20230817	0.00	N	088980	0	28074 억		58743251	N	N	1837	N	00	N
126	20240308	110621	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12790	40	2	0.31	3634870590	283952	21.99	12770	12850	12770	16570	8930	12750	12801.00	13.48	0	-44609	13030	12890	12820	12680	12610	12855	12645	28074	3820	0	10200	10	1	435781355	55736	0.00	0.00	12	0.07	0.00	0.00	13758	20230612	-7.04	11770	20230817	8.67	12960	-1.31	20240307	12290	4.07	20240124	13790	-7.25	20230612	11770	8.67	20230817	0.00	N	088980	0	28074 억		58743251	N	N	1837	N	00	N
127	20240308	100617	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12810	60	2	0.47	2016085210	157400	12.19	12770	12850	12770	16570	8930	12750	12808.67	13.48	0	-22591	13030	12890	12820	12680	12610	12855	12645	28074	3820	0	10200	10	1	435781355	55824	0.00	0.00	12	0.04	0.00	0.00	13758	20230612	-6.89	11770	20230817	8.84	12960	-1.16	20240307	12290	4.23	20240124	13790	-7.11	20230612	11770	8.84	20230817	0.00	N	088980	0	28074 억		58743251	N	N	1837	N	00	N
128	20240308	090617	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12840	90	2	0.71	332350620	25952	2.01	12770	12850	12770	16570	8930	12750	12806.36	13.48	0	4812	13030	12890	12820	12680	12610	12855	12645	28074	3820	0	10200	10	1	435781355	55954	0.00	0.00	12	0.01	0.00	0.00	13758	20230612	-6.67	11770	20230817	9.09	12960	-0.93	20240307	12290	4.48	20240124	13790	-6.89	20230612	11770	9.09	20230817	0.00	N	088980	0	28074 억		58743251	N	N	1837	N	00	N
129	20240307	160618	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12750	-190	5	-1.47	16547340210	1289548	127.03	12950	12960	12750	16820	9060	12940	12832.07	13.57	0	-401757	13013	12976	12903	12866	12793	12995	12885	28074	3880	0	10350	10	1	435781355	55562	0.00	0.00	12	0.30	0.00	0.00	13758	20230612	-7.33	11770	20230817	8.33	12960	-1.62	20240307	12290	3.74	20240124	13790	-7.54	20230612	11770	8.33	20230817	0.00	N	088980	0	28074 억		59122459	N	N	1837	N	00	N
130	20240307	150559	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12760	-180	5	-1.39	15492987490	1206866	118.89	12950	12960	12750	16820	9060	12940	12837.37	13.57	0	-394164	13013	12976	12903	12866	12793	12995	12885	28074	3880	0	10350	10	1	435781355	55606	0.00	0.00	12	0.28	0.00	0.00	13758	20230612	-7.25	11770	20230817	8.41	12960	-1.54	20240307	12290	3.82	20240124	13790	-7.47	20230612	11770	8.41	20230817	0.00	N	088980	0	28074 억		59122459	N	N	13425	N	00	N
131	20240307	140609	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12780	-160	5	-1.24	13420158660	1044596	102.90	12950	12960	12750	16820	9060	12940	12847.22	13.57	0	-336828	13013	12976	12903	12866	12793	12995	12885	28074	3880	0	10350	10	1	435781355	55693	0.00	0.00	12	0.24	0.00	0.00	13758	20230612	-7.11	11770	20230817	8.58	12960	-1.39	20240307	12290	3.99	20240124	13790	-7.32	20230612	11770	8.58	20230817	0.00	N	088980	0	28074 억		59122459	N	N	13425	N	00	N
132	20240307	130612	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12800	-140	5	-1.08	11048286670	858978	84.62	12950	12960	12780	16820	9060	12940	12862.13	13.57	0	-305681	13013	12976	12903	12866	12793	12995	12885	28074	3880	0	10350	10	1	435781355	55780	0.00	0.00	12	0.20	0.00	0.00	13758	20230612	-6.96	11770	20230817	8.75	12960	-1.23	20240307	12290	4.15	20240124	13790	-7.18	20230612	11770	8.75	20230817	0.00	N	088980	0	28074 억		59122459	N	N	13425	N	00	N
133	20240307	120613	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12790	-150	5	-1.16	9359920720	727087	71.63	12950	12960	12780	16820	9060	12940	12873.18	13.57	0	-268913	13013	12976	12903	12866	12793	12995	12885	28074	3880	0	10350	10	1	435781355	55736	0.00	0.00	12	0.17	0.00	0.00	13758	20230612	-7.04	11770	20230817	8.67	12960	-1.31	20240307	12290	4.07	20240124	13790	-7.25	20230612	11770	8.67	20230817	0.00	N	088980	0	28074 억		59122459	N	N	13425	N	00	N
134	20240307	110617	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12850	-90	5	-0.70	6445543560	499717	49.23	12950	12960	12840	16820	9060	12940	12898.39	13.57	0	-215219	13013	12976	12903	12866	12793	12995	12885	28074	3880	0	10350	10	1	435781355	55998	0.00	0.00	12	0.11	0.00	0.00	13758	20230612	-6.60	11770	20230817	9.18	12960	-0.85	20240307	12290	4.56	20240124	13790	-6.82	20230612	11770	9.18	20230817	0.00	N	088980	0	28074 억		59122459	N	N	13425	N	00	N
135	20240307	100613	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12870	-70	5	-0.54	4160310690	322086	31.73	12950	12960	12860	16820	9060	12940	12916.77	13.57	0	-138704	13013	12976	12903	12866	12793	12995	12885	28074	3880	0	10350	10	1	435781355	56085	0.00	0.00	12	0.07	0.00	0.00	13758	20230612	-6.45	11770	20230817	9.35	12960	-0.69	20240307	12290	4.72	20240124	13790	-6.67	20230612	11770	9.35	20230817	0.00	N	088980	0	28074 억		59122459	N	N	13425	N	00	N
136	20240307	090615	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12950	10	2	0.08	800488870	61921	6.10	12950	12960	12910	16820	9060	12940	12927.58	13.57	0	-41999	13013	12976	12903	12866	12793	12995	12885	28074	3880	0	10350	10	1	435781355	56434	0.00	0.00	12	0.01	0.00	0.00	13758	20230612	-5.87	11770	20230817	10.03	12960	-0.08	20240307	12290	5.37	20240124	13790	-6.09	20230612	11770	10.03	20230817	0.00	N	088980	0	28074 억		59122459	N	N	13425	N	00	N
137	20240306	160611	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12940	120	2	0.94	13080640060	1013240	133.75	12840	12940	12830	16660	8980	12820	12909.70	13.56	0	56039	12873	12846	12823	12796	12773	12860	12810	28074	3840	0	10250	10	1	435781355	56390	0.00	0.00	12	0.23	0.00	0.00	13758	20230612	-5.95	11770	20230817	9.94	12940	0.00	20240306	12290	5.29	20240124	13790	-6.16	20230612	11770	9.94	20230817	0.00	N	088980	0	28074 억		59077287	N	N	13425	N	00	N
138	20240306	150612	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12920	100	2	0.78	12140153060	940535	124.15	12840	12940	12830	16660	8980	12820	12907.71	13.56	0	58607	12873	12846	12823	12796	12773	12860	12810	28074	3840	0	10250	10	1	435781355	56303	0.00	0.00	12	0.22	0.00	0.00	13758	20230612	-6.09	11770	20230817	9.77	12940	-0.15	20240306	12290	5.13	20240124	13790	-6.31	20230612	11770	9.77	20230817	0.00	N	088980	0	28074 억		59077287	N	N	4795	N	00	N
139	20240306	140613	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12920	100	2	0.78	10937308980	847436	111.86	12840	12940	12830	16660	8980	12820	12906.35	13.56	0	64586	12873	12846	12823	12796	12773	12860	12810	28074	3840	0	10250	10	1	435781355	56303	0.00	0.00	12	0.19	0.00	0.00	13758	20230612	-6.09	11770	20230817	9.77	12940	-0.15	20240306	12290	5.13	20240124	13790	-6.31	20230612	11770	9.77	20230817	0.00	N	088980	0	28074 억		59077287	N	N	4795	N	00	N
140	20240306	130615	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12930	110	2	0.86	9613446800	745059	98.35	12840	12940	12830	16660	8980	12820	12902.93	13.56	0	71528	12873	12846	12823	12796	12773	12860	12810	28074	3840	0	10250	10	1	435781355	56347	0.00	0.00	12	0.17	0.00	0.00	13758	20230612	-6.02	11770	20230817	9.86	12940	-0.08	20240306	12290	5.21	20240124	13790	-6.24	20230612	11770	9.86	20230817	0.00	N	088980	0	28074 억		59077287	N	N	4795	N	00	N
141	20240306	120614	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12920	100	2	0.78	8456453040	655527	86.53	12840	12940	12830	16660	8980	12820	12900.24	13.56	0	89334	12873	12846	12823	12796	12773	12860	12810	28074	3840	0	10250	10	1	435781355	56303	0.00	0.00	12	0.15	0.00	0.00	13758	20230612	-6.09	11770	20230817	9.77	12940	-0.15	20240306	12290	5.13	20240124	13790	-6.31	20230612	11770	9.77	20230817	0.00	N	088980	0	28074 억		59077287	N	N	4795	N	00	N
142	20240306	110611	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12930	110	2	0.86	6957158060	539497	71.22	12840	12940	12830	16660	8980	12820	12895.64	13.56	0	93487	12873	12846	12823	12796	12773	12860	12810	28074	3840	0	10250	10	1	435781355	56347	0.00	0.00	12	0.12	0.00	0.00	13758	20230612	-6.02	11770	20230817	9.86	12940	-0.08	20240306	12290	5.21	20240124	13790	-6.24	20230612	11770	9.86	20230817	0.00	N	088980	0	28074 억		59077287	N	N	4795	N	00	N
143	20240306	100601	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12890	70	2	0.55	3694239440	286937	37.88	12840	12900	12830	16660	8980	12820	12874.74	13.56	0	78894	12873	12846	12823	12796	12773	12860	12810	28074	3840	0	10250	10	1	435781355	56172	0.00	0.00	12	0.07	0.00	0.00	13758	20230612	-6.31	11770	20230817	9.52	12900	-0.08	20240306	12290	4.88	20240124	13790	-6.53	20230612	11770	9.52	20230817	0.00	N	088980	0	28074 억		59077287	N	N	4795	N	00	N
144	20240306	090611	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12850	30	2	0.23	180166040	14028	1.85	12840	12850	12830	16660	8980	12820	12843.33	13.56	0	-1386	12873	12846	12823	12796	12773	12860	12810	28074	3840	0	10250	10	1	435781355	55998	0.00	0.00	12	0.00	0.00	0.00	13758	20230612	-6.60	11770	20230817	9.18	12850	0.00	20240305	12290	4.56	20240124	13790	-6.82	20230612	11770	9.18	20230817	0.00	N	088980	0	28074 억		59077287	N	N	4795	N	00	N
145	20240305	160607	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12820	30	2	0.23	9698495070	755570	82.53	12800	12850	12800	16620	8960	12790	12836.04	13.54	0	90887	12870	12830	12780	12740	12690	12850	12760	28074	3830	0	10230	10	1	435781355	55867	0.00	0.00	12	0.17	0.00	0.00	13758	20230612	-6.82	11770	20230817	8.92	12850	-0.23	20240305	12290	4.31	20240124	13790	-7.03	20230612	11770	8.92	20230817	0.00	N	088980	0	28074 억		59002599	N	N	4795	N	00	N
146	20240305	150609	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12840	50	2	0.39	8863662570	690484	75.42	12800	12850	12800	16620	8960	12790	12836.88	13.54	0	96099	12870	12830	12780	12740	12690	12850	12760	28074	3830	0	10230	10	1	435781355	55954	0.00	0.00	12	0.16	0.00	0.00	13758	20230612	-6.67	11770	20230817	9.09	12850	-0.08	20240305	12290	4.48	20240124	13790	-6.89	20230612	11770	9.09	20230817	0.00	N	088980	0	28074 억		59002599	N	N	119	N	00	N
147	20240305	140602	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12840	50	2	0.39	7884063190	614170	67.08	12800	12850	12800	16620	8960	12790	12836.94	13.54	0	92510	12870	12830	12780	12740	12690	12850	12760	28074	3830	0	10230	10	1	435781355	55954	0.00	0.00	12	0.14	0.00	0.00	13758	20230612	-6.67	11770	20230817	9.09	12850	-0.08	20240305	12290	4.48	20240124	13790	-6.89	20230612	11770	9.09	20230817	0.00	N	088980	0	28074 억		59002599	N	N	119	N	00	N
148	20240305	130606	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12830	40	2	0.31	6761426270	526701	57.53	12800	12850	12800	16620	8960	12790	12837.31	13.54	0	78260	12870	12830	12780	12740	12690	12850	12760	28074	3830	0	10230	10	1	435781355	55911	0.00	0.00	12	0.12	0.00	0.00	13758	20230612	-6.75	11770	20230817	9.01	12850	-0.16	20240305	12290	4.39	20240124	13790	-6.96	20230612	11770	9.01	20230817	0.00	N	088980	0	28074 억		59002599	N	N	119	N	00	N
149	20240305	120603	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12840	50	2	0.39	5573147850	434128	47.42	12800	12850	12800	16620	8960	12790	12837.57	13.54	0	62867	12870	12830	12780	12740	12690	12850	12760	28074	3830	0	10230	10	1	435781355	55954	0.00	0.00	12	0.10	0.00	0.00	13758	20230612	-6.67	11770	20230817	9.09	12850	-0.08	20240305	12290	4.48	20240124	13790	-6.89	20230612	11770	9.09	20230817	0.00	N	088980	0	28074 억		59002599	N	N	119	N	00	N
150	20240305	110605	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12840	50	2	0.39	4707706470	366704	40.05	12800	12850	12800	16620	8960	12790	12837.89	13.54	0	54495	12870	12830	12780	12740	12690	12850	12760	28074	3830	0	10230	10	1	435781355	55954	0.00	0.00	12	0.08	0.00	0.00	13758	20230612	-6.67	11770	20230817	9.09	12850	-0.08	20240305	12290	4.48	20240124	13790	-6.89	20230612	11770	9.09	20230817	0.00	N	088980	0	28074 억		59002599	N	N	119	N	00	N
151	20240305	100600	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12830	40	2	0.31	3589603320	279589	30.54	12800	12850	12800	16620	8960	12790	12838.86	13.54	0	52511	12870	12830	12780	12740	12690	12850	12760	28074	3830	0	10230	10	1	435781355	55911	0.00	0.00	12	0.06	0.00	0.00	13758	20230612	-6.75	11770	20230817	9.01	12850	-0.16	20240305	12290	4.39	20240124	13790	-6.96	20230612	11770	9.01	20230817	0.00	N	088980	0	28074 억		59002599	N	N	119	N	00	N
152	20240305	090602	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12830	40	2	0.31	373097220	29123	3.18	12800	12830	12800	16620	8960	12790	12811.09	13.54	0	4247	12870	12830	12780	12740	12690	12850	12760	28074	3830	0	10230	10	1	435781355	55911	0.00	0.00	12	0.01	0.00	0.00	13758	20230612	-6.75	11770	20230817	9.01	12830	0.00	20240305	12290	4.39	20240124	13790	-6.96	20230612	11770	9.01	20230817	0.00	N	088980	0	28074 억		59002599	N	N	119	N	00	N
153	20240304	160603	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12790	60	2	0.47	11685072850	913436	73.28	12730	12820	12730	16540	8920	12730	12792.44	13.53	0	59487	12803	12766	12703	12666	12603	12785	12685	28074	3810	0	10180	10	1	435781355	55736	0.00	0.00	12	0.21	0.00	0.00	13758	20230612	-7.04	11770	20230817	8.67	12820	-0.23	20240304	12290	4.07	20240124	13790	-7.25	20230612	11770	8.67	20230817	0.00	N	088980	0	28074 억		58943186	N	N	119	N	00	N
154	20240304	150559	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12780	50	2	0.39	11240301680	878651	70.49	12730	12820	12730	16540	8920	12730	12792.68	13.53	0	58524	12803	12766	12703	12666	12603	12785	12685	28074	3810	0	10180	10	1	435781355	55693	0.00	0.00	12	0.20	0.00	0.00	13758	20230612	-7.11	11770	20230817	8.58	12820	-0.31	20240304	12290	3.99	20240124	13790	-7.32	20230612	11770	8.58	20230817	0.00	N	088980	0	28074 억		58943186	N	N	1926	N	00	N
155	20240304	140528	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12800	70	2	0.55	9608522930	751048	60.25	12730	12820	12730	16540	8920	12730	12793.49	13.53	0	64130	12803	12766	12703	12666	12603	12785	12685	28074	3810	0	10180	10	1	435781355	55780	0.00	0.00	12	0.17	0.00	0.00	13758	20230612	-6.96	11770	20230817	8.75	12820	-0.16	20240304	12290	4.15	20240124	13790	-7.18	20230612	11770	8.75	20230817	0.00	N	088980	0	28074 억		58943186	N	N	1926	N	00	N
156	20240304	130555	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12800	70	2	0.55	8391619550	655950	52.62	12730	12820	12730	16540	8920	12730	12793.08	13.53	0	62686	12803	12766	12703	12666	12603	12785	12685	28074	3810	0	10180	10	1	435781355	55780	0.00	0.00	12	0.15	0.00	0.00	13758	20230612	-6.96	11770	20230817	8.75	12820	-0.16	20240304	12290	4.15	20240124	13790	-7.18	20230612	11770	8.75	20230817	0.00	N	088980	0	28074 억		58943186	N	N	1926	N	00	N
157	20240304	120533	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12800	70	2	0.55	7637607680	597030	47.90	12730	12820	12730	16540	8920	12730	12792.67	13.53	0	67734	12803	12766	12703	12666	12603	12785	12685	28074	3810	0	10180	10	1	435781355	55780	0.00	0.00	12	0.14	0.00	0.00	13758	20230612	-6.96	11770	20230817	8.75	12820	-0.16	20240304	12290	4.15	20240124	13790	-7.18	20230612	11770	8.75	20230817	0.00	N	088980	0	28074 억		58943186	N	N	1926	N	00	N
158	20240304	110551	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12800	70	2	0.55	6862416970	536494	43.04	12730	12820	12730	16540	8920	12730	12791.23	13.53	0	66789	12803	12766	12703	12666	12603	12785	12685	28074	3810	0	10180	10	1	435781355	55780	0.00	0.00	12	0.12	0.00	0.00	13758	20230612	-6.96	11770	20230817	8.75	12820	-0.16	20240304	12290	4.15	20240124	13790	-7.18	20230612	11770	8.75	20230817	0.00	N	088980	0	28074 억		58943186	N	N	1926	N	00	N
159	20240304	100552	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12820	90	2	0.71	4672550670	365492	29.32	12730	12820	12730	16540	8920	12730	12784.28	13.53	0	77137	12803	12766	12703	12666	12603	12785	12685	28074	3810	0	10180	10	1	435781355	55867	0.00	0.00	12	0.08	0.00	0.00	13758	20230612	-6.82	11770	20230817	8.92	12820	0.00	20240304	12290	4.31	20240124	13790	-7.03	20230612	11770	8.92	20230817	0.00	N	088980	0	28074 억		58943186	N	N	1926	N	00	N
160	20240304	090553	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12770	40	2	0.31	900715040	70676	5.67	12730	12780	12730	16540	8920	12730	12744.29	13.53	0	20276	12803	12766	12703	12666	12603	12785	12685	28074	3810	0	10180	10	1	435781355	55649	0.00	0.00	12	0.02	0.00	0.00	13758	20230612	-7.18	11770	20230817	8.50	12780	-0.08	20240304	12290	3.91	20240124	13790	-7.40	20230612	11770	8.50	20230817	0.00	N	088980	0	28074 억		58943186	N	N	1926	N	00	N