KissMeData/088980/price/prices-20240701.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	20240731	160722	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12310	190	2	1.57	14325994120	1168520	280.82	12150	12320	12140	15750	8490	12120	12259.94	11.53	0	141461	12166	12142	12096	12072	12026	12155	12085	28074	3630	0	9690	10	1	435781355	53645	0.00	0.00	12	0.27	0.00	0.00	12960	20240307	-5.02	11770	20230817	4.59	12960	-5.02	20240307	11950	3.01	20240726	12960	-5.02	20240307	11770	4.59	20230817	0.01	N	088980	0	28074 억		50255907	N	N	77	N	00	N
3	20240731	150730	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12300	180	2	1.49	13464018350	1098459	263.98	12150	12320	12140	15750	8490	12120	12257.19	11.53	0	134853	12166	12142	12096	12072	12026	12155	12085	28074	3630	0	9690	10	1	435781355	53601	0.00	0.00	12	0.25	0.00	0.00	12960	20240307	-5.09	11770	20230817	4.50	12960	-5.09	20240307	11950	2.93	20240726	12960	-5.09	20240307	11770	4.50	20230817	0.01	N	088980	0	28074 억		50255907	N	N	3117	N	00	N
4	20240731	140731	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12300	180	2	1.49	11995284800	978966	235.26	12150	12320	12140	15750	8490	12120	12253.01	11.53	0	149631	12166	12142	12096	12072	12026	12155	12085	28074	3630	0	9690	10	1	435781355	53601	0.00	0.00	12	0.22	0.00	0.00	12960	20240307	-5.09	11770	20230817	4.50	12960	-5.09	20240307	11950	2.93	20240726	12960	-5.09	20240307	11770	4.50	20230817	0.01	N	088980	0	28074 억		50255907	N	N	3117	N	00	N
5	20240731	130729	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12300	180	2	1.49	11019518270	899639	216.20	12150	12320	12140	15750	8490	12120	12248.82	11.53	0	157863	12166	12142	12096	12072	12026	12155	12085	28074	3630	0	9690	10	1	435781355	53601	0.00	0.00	12	0.21	0.00	0.00	12960	20240307	-5.09	11770	20230817	4.50	12960	-5.09	20240307	11950	2.93	20240726	12960	-5.09	20240307	11770	4.50	20230817	0.01	N	088980	0	28074 억		50255907	N	N	3117	N	00	N
6	20240731	120729	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12300	180	2	1.49	9760815100	797367	191.62	12150	12310	12140	15750	8490	12120	12241.31	11.53	0	166346	12166	12142	12096	12072	12026	12155	12085	28074	3630	0	9690	10	1	435781355	53601	0.00	0.00	12	0.18	0.00	0.00	12960	20240307	-5.09	11770	20230817	4.50	12960	-5.09	20240307	11950	2.93	20240726	12960	-5.09	20240307	11770	4.50	20230817	0.01	N	088980	0	28074 억		50255907	N	N	3117	N	00	N
7	20240731	110730	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12280	160	2	1.32	8041782090	657479	158.00	12150	12300	12140	15750	8490	12120	12231.24	11.53	0	130077	12166	12142	12096	12072	12026	12155	12085	28074	3630	0	9690	10	1	435781355	53514	0.00	0.00	12	0.15	0.00	0.00	12960	20240307	-5.25	11770	20230817	4.33	12960	-5.25	20240307	11950	2.76	20240726	12960	-5.25	20240307	11770	4.33	20230817	0.01	N	088980	0	28074 억		50255907	N	N	3117	N	00	N
8	20240731	100728	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12250	130	2	1.07	5340786190	437129	105.05	12150	12260	12140	15750	8490	12120	12217.87	11.53	0	75461	12166	12142	12096	12072	12026	12155	12085	28074	3630	0	9690	10	1	435781355	53383	0.00	0.00	12	0.10	0.00	0.00	12960	20240307	-5.48	11770	20230817	4.08	12960	-5.48	20240307	11950	2.51	20240726	12960	-5.48	20240307	11770	4.08	20230817	0.01	N	088980	0	28074 억		50255907	N	N	3117	N	00	N
9	20240731	090724	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12190	70	2	0.58	696856230	57266	13.76	12150	12190	12140	15750	8490	12120	12168.76	11.53	0	-6139	12166	12142	12096	12072	12026	12155	12085	28074	3630	0	9690	10	1	435781355	53122	0.00	0.00	12	0.01	0.00	0.00	12960	20240307	-5.94	11770	20230817	3.57	12960	-5.94	20240307	11950	2.01	20240726	12960	-5.94	20240307	11770	3.57	20230817	0.01	N	088980	0	28074 억		50255907	N	N	3117	N	00	N
10	20240730	160710	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12120	60	2	0.50	5012916820	414548	78.24	12070	12120	12050	15670	8450	12060	12092.47	11.51	0	-13425	12120	12090	12050	12020	11980	12105	12035	28074	3610	0	9640	10	1	435781355	52817	0.00	0.00	12	0.10	0.00	0.00	12960	20240307	-6.48	11770	20230817	2.97	12960	-6.48	20240307	11950	1.42	20240726	12960	-6.48	20240307	11770	2.97	20230817	0.01	N	088980	0	28074 억		50178185	N	N	3117	N	00	N
11	20240730	150722	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12110	50	2	0.41	4753766690	393151	74.20	12070	12120	12050	15670	8450	12060	12091.45	11.51	0	-11025	12120	12090	12050	12020	11980	12105	12035	28074	3610	0	9640	10	1	435781355	52773	0.00	0.00	12	0.09	0.00	0.00	12960	20240307	-6.56	11770	20230817	2.89	12960	-6.56	20240307	11950	1.34	20240726	12960	-6.56	20240307	11770	2.89	20230817	0.01	N	088980	0	28074 억		50178185	N	N	1674	N	00	N
12	20240730	140712	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12100	40	2	0.33	3465943300	286788	54.13	12070	12100	12050	15670	8450	12060	12085.38	11.51	0	-11730	12120	12090	12050	12020	11980	12105	12035	28074	3610	0	9640	10	1	435781355	52730	0.00	0.00	12	0.07	0.00	0.00	12960	20240307	-6.64	11770	20230817	2.80	12960	-6.64	20240307	11950	1.26	20240726	12960	-6.64	20240307	11770	2.80	20230817	0.01	N	088980	0	28074 억		50178185	N	N	1674	N	00	N
13	20240730	130720	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12090	30	2	0.25	3027346210	250526	47.28	12070	12100	12050	15670	8450	12060	12083.96	11.51	0	-17737	12120	12090	12050	12020	11980	12105	12035	28074	3610	0	9640	10	1	435781355	52686	0.00	0.00	12	0.06	0.00	0.00	12960	20240307	-6.71	11770	20230817	2.72	12960	-6.71	20240307	11950	1.17	20240726	12960	-6.71	20240307	11770	2.72	20230817	0.01	N	088980	0	28074 억		50178185	N	N	1674	N	00	N
14	20240730	120712	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12080	20	2	0.17	2392468230	198022	37.37	12070	12090	12050	15670	8450	12060	12081.83	11.51	0	-30051	12120	12090	12050	12020	11980	12105	12035	28074	3610	0	9640	10	1	435781355	52642	0.00	0.00	12	0.05	0.00	0.00	12960	20240307	-6.79	11770	20230817	2.63	12960	-6.79	20240307	11950	1.09	20240726	12960	-6.79	20240307	11770	2.63	20230817	0.01	N	088980	0	28074 억		50178185	N	N	1674	N	00	N
15	20240730	110720	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12090	30	2	0.25	1720451370	142406	26.88	12070	12090	12050	15670	8450	12060	12081.31	11.51	0	-19005	12120	12090	12050	12020	11980	12105	12035	28074	3610	0	9640	10	1	435781355	52686	0.00	0.00	12	0.03	0.00	0.00	12960	20240307	-6.71	11770	20230817	2.72	12960	-6.71	20240307	11950	1.17	20240726	12960	-6.71	20240307	11770	2.72	20230817	0.01	N	088980	0	28074 억		50178185	N	N	1674	N	00	N
16	20240730	100720	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12070	10	2	0.08	917551100	75960	14.34	12070	12090	12050	15670	8450	12060	12079.40	11.51	0	-16294	12120	12090	12050	12020	11980	12105	12035	28074	3610	0	9640	10	1	435781355	52599	0.00	0.00	12	0.02	0.00	0.00	12960	20240307	-6.87	11770	20230817	2.55	12960	-6.87	20240307	11950	1.00	20240726	12960	-6.87	20240307	11770	2.55	20230817	0.01	N	088980	0	28074 억		50178185	N	N	1674	N	00	N
17	20240730	090722	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12080	20	2	0.17	125205170	10374	1.96	12070	12080	12050	15670	8450	12060	12069.13	11.51	0	-3270	12120	12090	12050	12020	11980	12105	12035	28074	3610	0	9640	10	1	435781355	52642	0.00	0.00	12	0.00	0.00	0.00	12960	20240307	-6.79	11770	20230817	2.63	12960	-6.79	20240307	11950	1.09	20240726	12960	-6.79	20240307	11770	2.63	20230817	0.01	N	088980	0	28074 억		50178185	N	N	1674	N	00	N
18	20240729	160710	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12060	30	2	0.25	6384693220	529471	93.47	12030	12080	12010	15630	8430	12030	12058.63	11.48	0	52916	12083	12056	12003	11976	11923	12070	11990	28074	3600	0	9620	10	1	435781355	52555	0.00	0.00	12	0.12	0.00	0.00	12960	20240307	-6.94	11770	20230817	2.46	12960	-6.94	20240307	11950	0.92	20240726	12960	-6.94	20240307	11770	2.46	20230817	0.01	N	088980	0	28074 억		50032743	N	N	1674	N	00	N
19	20240729	150718	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12060	30	2	0.25	5886432160	488154	86.18	12030	12080	12010	15630	8430	12030	12058.56	11.48	0	50378	12083	12056	12003	11976	11923	12070	11990	28074	3600	0	9620	10	1	435781355	52555	0.00	0.00	12	0.11	0.00	0.00	12960	20240307	-6.94	11770	20230817	2.46	12960	-6.94	20240307	11950	0.92	20240726	12960	-6.94	20240307	11770	2.46	20230817	0.01	N	088980	0	28074 억		50032743	N	N	0	N	00	N
20	20240729	140724	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12060	30	2	0.25	5180418890	429594	75.84	12030	12080	12010	15630	8430	12030	12058.87	11.48	0	36770	12083	12056	12003	11976	11923	12070	11990	28074	3600	0	9620	10	1	435781355	52555	0.00	0.00	12	0.10	0.00	0.00	12960	20240307	-6.94	11770	20230817	2.46	12960	-6.94	20240307	11950	0.92	20240726	12960	-6.94	20240307	11770	2.46	20230817	0.01	N	088980	0	28074 억		50032743	N	N	0	N	00	N
21	20240729	130724	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12060	30	2	0.25	4436214770	367896	64.95	12030	12080	12010	15630	8430	12030	12058.34	11.48	0	31847	12083	12056	12003	11976	11923	12070	11990	28074	3600	0	9620	10	1	435781355	52555	0.00	0.00	12	0.08	0.00	0.00	12960	20240307	-6.94	11770	20230817	2.46	12960	-6.94	20240307	11950	0.92	20240726	12960	-6.94	20240307	11770	2.46	20230817	0.01	N	088980	0	28074 억		50032743	N	N	0	N	00	N
22	20240729	120717	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12060	30	2	0.25	3406648860	282541	49.88	12030	12080	12010	15630	8430	12030	12057.18	11.48	0	54936	12083	12056	12003	11976	11923	12070	11990	28074	3600	0	9620	10	1	435781355	52555	0.00	0.00	12	0.06	0.00	0.00	12960	20240307	-6.94	11770	20230817	2.46	12960	-6.94	20240307	11950	0.92	20240726	12960	-6.94	20240307	11770	2.46	20230817	0.01	N	088980	0	28074 억		50032743	N	N	0	N	00	N
23	20240729	110714	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12070	40	2	0.33	2746287840	227830	40.22	12030	12080	12010	15630	8430	12030	12054.11	11.48	0	51178	12083	12056	12003	11976	11923	12070	11990	28074	3600	0	9620	10	1	435781355	52599	0.00	0.00	12	0.05	0.00	0.00	12960	20240307	-6.87	11770	20230817	2.55	12960	-6.87	20240307	11950	1.00	20240726	12960	-6.87	20240307	11770	2.55	20230817	0.01	N	088980	0	28074 억		50032743	N	N	0	N	00	N
24	20240729	100712	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12070	40	2	0.33	1878229130	155887	27.52	12030	12080	12010	15630	8430	12030	12048.66	11.48	0	52142	12083	12056	12003	11976	11923	12070	11990	28074	3600	0	9620	10	1	435781355	52599	0.00	0.00	12	0.04	0.00	0.00	12960	20240307	-6.87	11770	20230817	2.55	12960	-6.87	20240307	11950	1.00	20240726	12960	-6.87	20240307	11770	2.55	20230817	0.01	N	088980	0	28074 억		50032743	N	N	0	N	00	N
25	20240729	090711	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12050	20	2	0.17	527381350	43855	7.74	12030	12060	12010	15630	8430	12030	12025.57	11.48	0	25871	12083	12056	12003	11976	11923	12070	11990	28074	3600	0	9620	10	1	435781355	52512	0.00	0.00	12	0.01	0.00	0.00	12960	20240307	-7.02	11770	20230817	2.38	12960	-7.02	20240307	11950	0.84	20240726	12960	-7.02	20240307	11770	2.38	20230817	0.01	N	088980	0	28074 억		50032743	N	N	0	N	00	N
26	20240726	160700	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12030	40	2	0.33	6785224910	565360	68.39	11990	12030	11950	15580	8400	11990	12001.60	11.45	0	-18896	12056	12022	11996	11962	11936	12010	11950	28074	3590	0	9590	10	1	435781355	52424	0.00	0.00	12	0.13	0.00	0.00	12960	20240307	-7.18	11770	20230817	2.21	12960	-7.18	20240307	11950	0.67	20240726	12960	-7.18	20240307	11770	2.21	20230817	0.01	N	088980	0	28074 억		49910835	N	N	845	N	00	N
27	20240726	150708	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12030	40	2	0.33	6473126350	539411	65.25	11990	12030	11950	15580	8400	11990	12000.36	11.45	0	-20639	12056	12022	11996	11962	11936	12010	11950	28074	3590	0	9590	10	1	435781355	52424	0.00	0.00	12	0.12	0.00	0.00	12960	20240307	-7.18	11770	20230817	2.21	12960	-7.18	20240307	11950	0.67	20240726	12960	-7.18	20240307	11770	2.21	20230817	0.01	N	088980	0	28074 억		49910835	N	N	845	N	00	N
28	20240726	140708	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12020	30	2	0.25	5794666880	482951	58.42	11990	12030	11950	15580	8400	11990	11998.46	11.45	0	-31239	12056	12022	11996	11962	11936	12010	11950	28074	3590	0	9590	10	1	435781355	52381	0.00	0.00	12	0.11	0.00	0.00	12960	20240307	-7.25	11770	20230817	2.12	12960	-7.25	20240307	11950	0.59	20240726	12960	-7.25	20240307	11770	2.12	20230817	0.01	N	088980	0	28074 억		49910835	N	N	845	N	00	N
29	20240726	130709	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12020	30	2	0.25	4591786840	382879	46.32	11990	12020	11950	15580	8400	11990	11992.79	11.45	0	-5945	12056	12022	11996	11962	11936	12010	11950	28074	3590	0	9590	10	1	435781355	52381	0.00	0.00	12	0.09	0.00	0.00	12960	20240307	-7.25	11770	20230817	2.12	12960	-7.25	20240307	11950	0.59	20240726	12960	-7.25	20240307	11770	2.12	20230817	0.01	N	088980	0	28074 억		49910835	N	N	845	N	00	N
30	20240726	120712	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12010	20	2	0.17	3604640150	300658	36.37	11990	12010	11950	15580	8400	11990	11989.17	11.45	0	-9747	12056	12022	11996	11962	11936	12010	11950	28074	3590	0	9590	10	1	435781355	52337	0.00	0.00	12	0.07	0.00	0.00	12960	20240307	-7.33	11770	20230817	2.04	12960	-7.33	20240307	11950	0.50	20240726	12960	-7.33	20240307	11770	2.04	20230817	0.01	N	088980	0	28074 억		49910835	N	N	845	N	00	N
31	20240726	110711	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12010	20	2	0.17	3128924050	261025	31.58	11990	12010	11950	15580	8400	11990	11987.07	11.45	0	-13009	12056	12022	11996	11962	11936	12010	11950	28074	3590	0	9590	10	1	435781355	52337	0.00	0.00	12	0.06	0.00	0.00	12960	20240307	-7.33	11770	20230817	2.04	12960	-7.33	20240307	11950	0.50	20240726	12960	-7.33	20240307	11770	2.04	20230817	0.01	N	088980	0	28074 억		49910835	N	N	845	N	00	N
32	20240726	100710	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12010	20	2	0.17	2456897790	205022	24.80	11990	12010	11950	15580	8400	11990	11983.58	11.45	0	-3702	12056	12022	11996	11962	11936	12010	11950	28074	3590	0	9590	10	1	435781355	52337	0.00	0.00	12	0.05	0.00	0.00	12960	20240307	-7.33	11770	20230817	2.04	12960	-7.33	20240307	11950	0.50	20240726	12960	-7.33	20240307	11770	2.04	20230817	0.01	N	088980	0	28074 억		49910835	N	N	845	N	00	N
33	20240726	090703	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11960	-30	5	-0.25	559938020	46778	5.66	11990	12000	11950	15580	8400	11990	11970.11	11.45	0	-8375	12056	12022	11996	11962	11936	12010	11950	28074	3590	0	9590	10	1	435781355	52119	0.00	0.00	12	0.01	0.00	0.00	12960	20240307	-7.72	11770	20230817	1.61	12960	-7.72	20240307	11950	0.08	20240726	12960	-7.72	20240307	11770	1.61	20230817	0.01	N	088980	0	28074 억		49910835	N	N	845	N	00	N
34	20240725	160705	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11990	-60	5	-0.50	9863066720	823069	235.58	12030	12030	11970	15660	8440	12050	11983.28	11.48	0	-120601	12076	12062	12046	12032	12016	12055	12025	28074	3610	0	9640	10	1	435781355	52250	0.00	0.00	12	0.19	0.00	0.00	12960	20240307	-7.48	11770	20230817	1.87	12960	-7.48	20240307	11960	0.25	20240705	12960	-7.48	20240307	11770	1.87	20230817	0.01	N	088980	0	28074 억		50017500	N	N	845	N	00	N
35	20240725	150714	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11990	-60	5	-0.50	9478975880	791035	226.41	12030	12030	11970	15660	8440	12050	11983.00	11.48	0	-118186	12076	12062	12046	12032	12016	12055	12025	28074	3610	0	9640	10	1	435781355	52250	0.00	0.00	12	0.18	0.00	0.00	12960	20240307	-7.48	11770	20230817	1.87	12960	-7.48	20240307	11960	0.25	20240705	12960	-7.48	20240307	11770	1.87	20230817	0.01	N	088980	0	28074 억		50017500	N	N	1763	N	00	N
36	20240725	140714	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11990	-60	5	-0.50	8527091480	711612	203.68	12030	12030	11970	15660	8440	12050	11982.78	11.48	0	-103141	12076	12062	12046	12032	12016	12055	12025	28074	3610	0	9640	10	1	435781355	52250	0.00	0.00	12	0.16	0.00	0.00	12960	20240307	-7.48	11770	20230817	1.87	12960	-7.48	20240307	11960	0.25	20240705	12960	-7.48	20240307	11770	1.87	20230817	0.01	N	088980	0	28074 억		50017500	N	N	1763	N	00	N
37	20240725	130707	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11990	-60	5	-0.50	7869852050	656775	187.98	12030	12030	11970	15660	8440	12050	11982.57	11.48	0	-90439	12076	12062	12046	12032	12016	12055	12025	28074	3610	0	9640	10	1	435781355	52250	0.00	0.00	12	0.15	0.00	0.00	12960	20240307	-7.48	11770	20230817	1.87	12960	-7.48	20240307	11960	0.25	20240705	12960	-7.48	20240307	11770	1.87	20230817	0.01	N	088980	0	28074 억		50017500	N	N	1763	N	00	N
38	20240725	120712	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11990	-60	5	-0.50	7207577510	601515	172.17	12030	12030	11970	15660	8440	12050	11982.37	11.48	0	-77601	12076	12062	12046	12032	12016	12055	12025	28074	3610	0	9640	10	1	435781355	52250	0.00	0.00	12	0.14	0.00	0.00	12960	20240307	-7.48	11770	20230817	1.87	12960	-7.48	20240307	11960	0.25	20240705	12960	-7.48	20240307	11770	1.87	20230817	0.01	N	088980	0	28074 억		50017500	N	N	1763	N	00	N
39	20240725	110706	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11970	-80	5	-0.66	6112570890	510098	146.00	12030	12030	11970	15660	8440	12050	11983.13	11.48	0	-78244	12076	12062	12046	12032	12016	12055	12025	28074	3610	0	9640	10	1	435781355	52163	0.00	0.00	12	0.12	0.00	0.00	12960	20240307	-7.64	11770	20230817	1.70	12960	-7.64	20240307	11960	0.08	20240705	12960	-7.64	20240307	11770	1.70	20230817	0.01	N	088980	0	28074 억		50017500	N	N	1763	N	00	N
40	20240725	100706	57	100.00	KOSPI		인프라투용	N	N	N	N		N	11980	-70	5	-0.58	4162882870	347255	99.39	12030	12030	11970	15660	8440	12050	11987.97	11.48	0	-27750	12076	12062	12046	12032	12016	12055	12025	28074	3610	0	9640	10	1	435781355	52207	0.00	0.00	12	0.08	0.00	0.00	12960	20240307	-7.56	11770	20230817	1.78	12960	-7.56	20240307	11960	0.17	20240705	12960	-7.56	20240307	11770	1.78	20230817	0.01	N	088980	0	28074 억		50017500	N	N	1763	N	00	N
41	20240725	090703	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12010	-40	5	-0.33	495829700	41271	11.81	12030	12030	12000	15660	8440	12050	12014.00	11.48	0	-1562	12076	12062	12046	12032	12016	12055	12025	28074	3610	0	9640	10	1	435781355	52337	0.00	0.00	12	0.01	0.00	0.00	12960	20240307	-7.33	11770	20230817	2.04	12960	-7.33	20240307	11960	0.42	20240705	12960	-7.33	20240307	11770	2.04	20230817	0.01	N	088980	0	28074 억		50017500	N	N	1763	N	00	N
42	20240724	160659	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12050	-10	5	-0.08	4200678350	348823	47.66	12060	12060	12030	15670	8450	12060	12042.43	11.48	0	-55977	12200	12130	12080	12010	11960	12105	11985	28074	3610	0	9640	10	1	435781355	52512	0.00	0.00	12	0.08	0.00	0.00	12960	20240307	-7.02	11770	20230817	2.38	12960	-7.02	20240307	11960	0.75	20240705	12960	-7.02	20240307	11770	2.38	20230817	0.01	N	088980	0	28074 억		50034864	N	N	1763	N	00	N
43	20240724	150711	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12050	-10	5	-0.08	3899484460	323810	44.24	12060	12060	12030	15670	8450	12060	12042.51	11.48	0	-56863	12200	12130	12080	12010	11960	12105	11985	28074	3610	0	9640	10	1	435781355	52512	0.00	0.00	12	0.07	0.00	0.00	12960	20240307	-7.02	11770	20230817	2.38	12960	-7.02	20240307	11960	0.75	20240705	12960	-7.02	20240307	11770	2.38	20230817	0.01	N	088980	0	28074 억		50034864	N	N	33	N	00	N
44	20240724	140706	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12040	-20	5	-0.17	3235877100	268702	36.71	12060	12060	12030	15670	8450	12060	12042.62	11.48	0	-33691	12200	12130	12080	12010	11960	12105	11985	28074	3610	0	9640	10	1	435781355	52468	0.00	0.00	12	0.06	0.00	0.00	12960	20240307	-7.10	11770	20230817	2.29	12960	-7.10	20240307	11960	0.67	20240705	12960	-7.10	20240307	11770	2.29	20230817	0.01	N	088980	0	28074 억		50034864	N	N	33	N	00	N
45	20240724	130713	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12050	-10	5	-0.08	2774573180	230395	31.48	12060	12060	12030	15670	8450	12060	12042.68	11.48	0	-30388	12200	12130	12080	12010	11960	12105	11985	28074	3610	0	9640	10	1	435781355	52512	0.00	0.00	12	0.05	0.00	0.00	12960	20240307	-7.02	11770	20230817	2.38	12960	-7.02	20240307	11960	0.75	20240705	12960	-7.02	20240307	11770	2.38	20230817	0.01	N	088980	0	28074 억		50034864	N	N	33	N	00	N
46	20240724	120711	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12050	-10	5	-0.08	2319132190	192576	26.31	12060	12060	12030	15670	8450	12060	12042.68	11.48	0	-23840	12200	12130	12080	12010	11960	12105	11985	28074	3610	0	9640	10	1	435781355	52512	0.00	0.00	12	0.04	0.00	0.00	12960	20240307	-7.02	11770	20230817	2.38	12960	-7.02	20240307	11960	0.75	20240705	12960	-7.02	20240307	11770	2.38	20230817	0.01	N	088980	0	28074 억		50034864	N	N	33	N	00	N
47	20240724	110708	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12050	-10	5	-0.08	1848410900	153502	20.97	12060	12060	12030	15670	8450	12060	12041.61	11.48	0	-22643	12200	12130	12080	12010	11960	12105	11985	28074	3610	0	9640	10	1	435781355	52512	0.00	0.00	12	0.04	0.00	0.00	12960	20240307	-7.02	11770	20230817	2.38	12960	-7.02	20240307	11960	0.75	20240705	12960	-7.02	20240307	11770	2.38	20230817	0.01	N	088980	0	28074 억		50034864	N	N	33	N	00	N
48	20240724	100726	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12030	-30	5	-0.25	1002064900	83230	11.37	12060	12060	12030	15670	8450	12060	12039.71	11.48	0	-11613	12200	12130	12080	12010	11960	12105	11985	28074	3610	0	9640	10	1	435781355	52424	0.00	0.00	12	0.02	0.00	0.00	12960	20240307	-7.18	11770	20230817	2.21	12960	-7.18	20240307	11960	0.59	20240705	12960	-7.18	20240307	11770	2.21	20230817	0.01	N	088980	0	28074 억		50034864	N	N	33	N	00	N
49	20240724	090704	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12050	-10	5	-0.08	161222690	13383	1.83	12060	12060	12030	15670	8450	12060	12046.82	11.48	0	-7117	12200	12130	12080	12010	11960	12105	11985	28074	3610	0	9640	10	1	435781355	52512	0.00	0.00	12	0.00	0.00	0.00	12960	20240307	-7.02	11770	20230817	2.38	12960	-7.02	20240307	11960	0.75	20240705	12960	-7.02	20240307	11770	2.38	20230817	0.01	N	088980	0	28074 억		50034864	N	N	33	N	00	N
50	20240723	160656	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12060	-100	5	-0.82	8817058610	731378	97.96	12140	12150	12030	15800	8520	12160	12055.40	11.51	0	-140103	12253	12206	12113	12066	11973	12230	12090	28074	3640	0	9720	10	1	435781355	52555	0.00	0.00	12	0.17	0.00	0.00	12960	20240307	-6.94	11770	20230817	2.46	12960	-6.94	20240307	11960	0.84	20240705	12960	-6.94	20240307	11770	2.46	20230817	0.01	N	088980	0	28074 억		50163403	N	N	33	N	00	N
51	20240723	150713	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12040	-120	5	-0.99	8365268050	693873	92.94	12140	12150	12030	15800	8520	12160	12055.91	11.51	0	-132386	12253	12206	12113	12066	11973	12230	12090	28074	3640	0	9720	10	1	435781355	52468	0.00	0.00	12	0.16	0.00	0.00	12960	20240307	-7.10	11770	20230817	2.29	12960	-7.10	20240307	11960	0.67	20240705	12960	-7.10	20240307	11770	2.29	20230817	0.01	N	088980	0	28074 억		50163403	N	N	184	N	00	N
52	20240723	140702	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12030	-130	5	-1.07	6849079320	567874	76.06	12140	12150	12030	15800	8520	12160	12060.91	11.51	0	-112679	12253	12206	12113	12066	11973	12230	12090	28074	3640	0	9720	10	1	435781355	52424	0.00	0.00	12	0.13	0.00	0.00	12960	20240307	-7.18	11770	20230817	2.21	12960	-7.18	20240307	11960	0.59	20240705	12960	-7.18	20240307	11770	2.21	20230817	0.01	N	088980	0	28074 억		50163403	N	N	184	N	00	N
53	20240723	130657	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12050	-110	5	-0.90	5559429510	460729	61.71	12140	12150	12030	15800	8520	12160	12066.59	11.51	0	-92099	12253	12206	12113	12066	11973	12230	12090	28074	3640	0	9720	10	1	435781355	52512	0.00	0.00	12	0.11	0.00	0.00	12960	20240307	-7.02	11770	20230817	2.38	12960	-7.02	20240307	11960	0.75	20240705	12960	-7.02	20240307	11770	2.38	20230817	0.01	N	088980	0	28074 억		50163403	N	N	184	N	00	N
54	20240723	120702	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12030	-130	5	-1.07	4495210270	372349	49.87	12140	12150	12030	15800	8520	12160	12072.57	11.51	0	-82803	12253	12206	12113	12066	11973	12230	12090	28074	3640	0	9720	10	1	435781355	52424	0.00	0.00	12	0.09	0.00	0.00	12960	20240307	-7.18	11770	20230817	2.21	12960	-7.18	20240307	11960	0.59	20240705	12960	-7.18	20240307	11770	2.21	20230817	0.01	N	088980	0	28074 억		50163403	N	N	184	N	00	N
55	20240723	110705	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12060	-100	5	-0.82	3016262410	249584	33.43	12140	12150	12040	15800	8520	12160	12085.16	11.51	0	-69796	12253	12206	12113	12066	11973	12230	12090	28074	3640	0	9720	10	1	435781355	52555	0.00	0.00	12	0.06	0.00	0.00	12960	20240307	-6.94	11770	20230817	2.46	12960	-6.94	20240307	11960	0.84	20240705	12960	-6.94	20240307	11770	2.46	20230817	0.01	N	088980	0	28074 억		50163403	N	N	184	N	00	N
56	20240723	100701	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12090	-70	5	-0.58	1465039810	121004	16.21	12140	12150	12090	15800	8520	12160	12107.37	11.51	0	-22808	12253	12206	12113	12066	11973	12230	12090	28074	3640	0	9720	10	1	435781355	52686	0.00	0.00	12	0.03	0.00	0.00	12960	20240307	-6.71	11770	20230817	2.72	12960	-6.71	20240307	11960	1.09	20240705	12960	-6.71	20240307	11770	2.72	20230817	0.01	N	088980	0	28074 억		50163403	N	N	184	N	00	N
57	20240723	090706	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12110	-50	5	-0.41	341444500	28159	3.77	12140	12150	12110	15800	8520	12160	12125.59	11.51	0	7376	12253	12206	12113	12066	11973	12230	12090	28074	3640	0	9720	10	1	435781355	52773	0.00	0.00	12	0.01	0.00	0.00	12960	20240307	-6.56	11770	20230817	2.89	12960	-6.56	20240307	11960	1.25	20240705	12960	-6.56	20240307	11770	2.89	20230817	0.01	N	088980	0	28074 억		50163403	N	N	184	N	00	N
58	20240722	160655	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12160	110	2	0.91	9015396420	745595	109.58	12050	12160	12020	15660	8440	12050	12091.50	11.51	0	262678	12096	12072	12046	12022	11996	12085	12035	28074	3610	0	9640	10	1	435781355	52991	0.00	0.00	12	0.17	0.00	0.00	12960	20240307	-6.17	11770	20230817	3.31	12960	-6.17	20240307	11960	1.67	20240705	12960	-6.17	20240307	11770	3.31	20230817	0.01	N	088980	0	28074 억		50166063	N	N	184	N	00	N
59	20240722	150702	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12150	100	2	0.83	8421158590	696697	102.39	12050	12150	12020	15660	8440	12050	12087.26	11.51	0	252320	12096	12072	12046	12022	11996	12085	12035	28074	3610	0	9640	10	1	435781355	52947	0.00	0.00	12	0.16	0.00	0.00	12960	20240307	-6.25	11770	20230817	3.23	12960	-6.25	20240307	11960	1.59	20240705	12960	-6.25	20240307	11770	3.23	20230817	0.01	N	088980	0	28074 억		50166063	N	N	520	N	00	N
60	20240722	140703	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12120	70	2	0.58	6890578720	570476	83.84	12050	12120	12020	15660	8440	12050	12078.65	11.51	0	209004	12096	12072	12046	12022	11996	12085	12035	28074	3610	0	9640	10	1	435781355	52817	0.00	0.00	12	0.13	0.00	0.00	12960	20240307	-6.48	11770	20230817	2.97	12960	-6.48	20240307	11960	1.34	20240705	12960	-6.48	20240307	11770	2.97	20230817	0.01	N	088980	0	28074 억		50166063	N	N	520	N	00	N
61	20240722	130700	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12100	50	2	0.41	5275761580	437064	64.23	12050	12120	12020	15660	8440	12050	12070.91	11.51	0	159265	12096	12072	12046	12022	11996	12085	12035	28074	3610	0	9640	10	1	435781355	52730	0.00	0.00	12	0.10	0.00	0.00	12960	20240307	-6.64	11770	20230817	2.80	12960	-6.64	20240307	11960	1.17	20240705	12960	-6.64	20240307	11770	2.80	20230817	0.01	N	088980	0	28074 억		50166063	N	N	520	N	00	N
62	20240722	120701	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12080	30	2	0.25	4154271950	344335	50.61	12050	12120	12020	15660	8440	12050	12064.62	11.51	0	114625	12096	12072	12046	12022	11996	12085	12035	28074	3610	0	9640	10	1	435781355	52642	0.00	0.00	12	0.08	0.00	0.00	12960	20240307	-6.79	11770	20230817	2.63	12960	-6.79	20240307	11960	1.00	20240705	12960	-6.79	20240307	11770	2.63	20230817	0.01	N	088980	0	28074 억		50166063	N	N	520	N	00	N
63	20240722	110656	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12100	50	2	0.41	3119182600	258712	38.02	12050	12120	12020	15660	8440	12050	12056.58	11.51	0	87611	12096	12072	12046	12022	11996	12085	12035	28074	3610	0	9640	10	1	435781355	52730	0.00	0.00	12	0.06	0.00	0.00	12960	20240307	-6.64	11770	20230817	2.80	12960	-6.64	20240307	11960	1.17	20240705	12960	-6.64	20240307	11770	2.80	20230817	0.01	N	088980	0	28074 억		50166063	N	N	520	N	00	N
64	20240722	100700	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12040	-10	5	-0.08	1537895830	127796	18.78	12050	12050	12020	15660	8440	12050	12033.99	11.51	0	23351	12096	12072	12046	12022	11996	12085	12035	28074	3610	0	9640	10	1	435781355	52468	0.00	0.00	12	0.03	0.00	0.00	12960	20240307	-7.10	11770	20230817	2.29	12960	-7.10	20240307	11960	0.67	20240705	12960	-7.10	20240307	11770	2.29	20230817	0.01	N	088980	0	28074 억		50166063	N	N	520	N	00	N
65	20240722	090700	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12050	0	3	0.00	246807570	20496	3.01	12050	12050	12030	15660	8440	12050	12041.74	11.51	0	8304	12096	12072	12046	12022	11996	12085	12035	28074	3610	0	9640	10	1	435781355	52512	0.00	0.00	12	0.00	0.00	0.00	12960	20240307	-7.02	11770	20230817	2.38	12960	-7.02	20240307	11960	0.75	20240705	12960	-7.02	20240307	11770	2.38	20230817	0.01	N	088980	0	28074 억		50166063	N	N	520	N	00	N
66	20240719	160644	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12050	-10	5	-0.08	8181068160	679731	105.84	12030	12070	12020	15670	8450	12060	12035.74	11.49	0	101788	12126	12092	12066	12032	12006	12080	12020	28074	3610	0	9640	10	1	435781355	52512	0.00	0.00	12	0.16	0.00	0.00	12960	20240307	-7.02	11770	20230817	2.38	12960	-7.02	20240307	11960	0.75	20240705	12960	-7.02	20240307	11770	2.38	20230817	0.01	N	088980	0	28074 억		50054024	N	N	520	N	00	N
67	20240719	150650	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12040	-20	5	-0.17	7844298760	651752	101.49	12030	12070	12020	15670	8450	12060	12035.71	11.49	0	96356	12126	12092	12066	12032	12006	12080	12020	28074	3610	0	9640	10	1	435781355	52468	0.00	0.00	12	0.15	0.00	0.00	12960	20240307	-7.10	11770	20230817	2.29	12960	-7.10	20240307	11960	0.67	20240705	12960	-7.10	20240307	11770	2.29	20230817	0.01	N	088980	0	28074 억		50054024	N	N	3267	N	00	N
68	20240719	140653	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12040	-20	5	-0.17	5854300680	486274	75.72	12030	12070	12020	15670	8450	12060	12039.10	11.49	0	61472	12126	12092	12066	12032	12006	12080	12020	28074	3610	0	9640	10	1	435781355	52468	0.00	0.00	12	0.11	0.00	0.00	12960	20240307	-7.10	11770	20230817	2.29	12960	-7.10	20240307	11960	0.67	20240705	12960	-7.10	20240307	11770	2.29	20230817	0.01	N	088980	0	28074 억		50054024	N	N	3267	N	00	N
69	20240719	130645	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12040	-20	5	-0.17	4626067240	384232	59.83	12030	12070	12020	15670	8450	12060	12039.78	11.49	0	53107	12126	12092	12066	12032	12006	12080	12020	28074	3610	0	9640	10	1	435781355	52468	0.00	0.00	12	0.09	0.00	0.00	12960	20240307	-7.10	11770	20230817	2.29	12960	-7.10	20240307	11960	0.67	20240705	12960	-7.10	20240307	11770	2.29	20230817	0.01	N	088980	0	28074 억		50054024	N	N	3267	N	00	N
70	20240719	120645	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12030	-30	5	-0.25	3459528370	287278	44.73	12030	12070	12030	15670	8450	12060	12042.44	11.49	0	38232	12126	12092	12066	12032	12006	12080	12020	28074	3610	0	9640	10	1	435781355	52424	0.00	0.00	12	0.07	0.00	0.00	12960	20240307	-7.18	11770	20230817	2.21	12960	-7.18	20240307	11960	0.59	20240705	12960	-7.18	20240307	11770	2.21	20230817	0.01	N	088980	0	28074 억		50054024	N	N	3267	N	00	N
71	20240719	110650	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12040	-20	5	-0.17	2524127160	209542	32.63	12030	12070	12030	15670	8450	12060	12045.92	11.49	0	34420	12126	12092	12066	12032	12006	12080	12020	28074	3610	0	9640	10	1	435781355	52468	0.00	0.00	12	0.05	0.00	0.00	12960	20240307	-7.10	11770	20230817	2.29	12960	-7.10	20240307	11960	0.67	20240705	12960	-7.10	20240307	11770	2.29	20230817	0.01	N	088980	0	28074 억		50054024	N	N	3267	N	00	N
72	20240719	100552	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12060	0	3	0.00	1469317710	121973	18.99	12030	12070	12030	15670	8450	12060	12046.25	11.49	0	27867	12126	12092	12066	12032	12006	12080	12020	28074	3610	0	9640	10	1	435781355	52555	0.00	0.00	12	0.03	0.00	0.00	12960	20240307	-6.94	11770	20230817	2.46	12960	-6.94	20240307	11960	0.84	20240705	12960	-6.94	20240307	11770	2.46	20230817	0.01	N	088980	0	28074 억		50054024	N	N	3267	N	00	N
73	20240719	090659	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12060	0	3	0.00	313379140	26016	4.05	12030	12070	12030	15670	8450	12060	12045.63	11.49	0	11774	12126	12092	12066	12032	12006	12080	12020	28074	3610	0	9640	10	1	435781355	52555	0.00	0.00	12	0.01	0.00	0.00	12960	20240307	-6.94	11770	20230817	2.46	12960	-6.94	20240307	11960	0.84	20240705	12960	-6.94	20240307	11770	2.46	20230817	0.01	N	088980	0	28074 억		50054024	N	N	3267	N	00	N
74	20240718	160637	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12060	-30	5	-0.25	7739998030	641866	85.69	12090	12100	12040	15710	8470	12090	12058.59	11.49	0	-14844	12136	12112	12096	12072	12056	12105	12065	28074	3620	0	9670	10	1	435781355	52555	0.00	0.00	12	0.15	0.00	0.00	12960	20240307	-6.94	11770	20230817	2.46	12960	-6.94	20240307	11960	0.84	20240705	12960	-6.94	20240307	11770	2.46	20230817	0.01	N	088980	0	28074 억		50088959	N	N	3267	N	00	N
75	20240718	150646	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12050	-40	5	-0.33	7268750250	602756	80.47	12090	12100	12050	15710	8470	12090	12059.19	11.49	0	-10326	12136	12112	12096	12072	12056	12105	12065	28074	3620	0	9670	10	1	435781355	52512	0.00	0.00	12	0.14	0.00	0.00	12960	20240307	-7.02	11770	20230817	2.38	12960	-7.02	20240307	11960	0.75	20240705	12960	-7.02	20240307	11770	2.38	20230817	0.01	N	088980	0	28074 억		50088959	N	N	3332	N	00	N
76	20240718	140641	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12050	-40	5	-0.33	5345019440	443179	59.17	12090	12100	12050	15710	8470	12090	12060.63	11.49	0	-5677	12136	12112	12096	12072	12056	12105	12065	28074	3620	0	9670	10	1	435781355	52512	0.00	0.00	12	0.10	0.00	0.00	12960	20240307	-7.02	11770	20230817	2.38	12960	-7.02	20240307	11960	0.75	20240705	12960	-7.02	20240307	11770	2.38	20230817	0.01	N	088980	0	28074 억		50088959	N	N	3332	N	00	N
77	20240718	130642	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12070	-20	5	-0.17	4526067200	375271	50.10	12090	12100	12050	15710	8470	12090	12060.80	11.49	0	-6617	12136	12112	12096	12072	12056	12105	12065	28074	3620	0	9670	10	1	435781355	52599	0.00	0.00	12	0.09	0.00	0.00	12960	20240307	-6.87	11770	20230817	2.55	12960	-6.87	20240307	11960	0.92	20240705	12960	-6.87	20240307	11770	2.55	20230817	0.01	N	088980	0	28074 억		50088959	N	N	3332	N	00	N
78	20240718	120643	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12050	-40	5	-0.33	3984134230	330337	44.10	12090	12100	12050	15710	8470	12090	12060.82	11.49	0	-8081	12136	12112	12096	12072	12056	12105	12065	28074	3620	0	9670	10	1	435781355	52512	0.00	0.00	12	0.08	0.00	0.00	12960	20240307	-7.02	11770	20230817	2.38	12960	-7.02	20240307	11960	0.75	20240705	12960	-7.02	20240307	11770	2.38	20230817	0.01	N	088980	0	28074 억		50088959	N	N	3332	N	00	N
79	20240718	110646	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12070	-20	5	-0.17	2961448290	245510	32.78	12090	12100	12050	15710	8470	12090	12062.43	11.49	0	1958	12136	12112	12096	12072	12056	12105	12065	28074	3620	0	9670	10	1	435781355	52599	0.00	0.00	12	0.06	0.00	0.00	12960	20240307	-6.87	11770	20230817	2.55	12960	-6.87	20240307	11960	0.92	20240705	12960	-6.87	20240307	11770	2.55	20230817	0.01	N	088980	0	28074 억		50088959	N	N	3332	N	00	N
80	20240718	100648	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12050	-40	5	-0.33	1834647660	152071	20.30	12090	12100	12050	15710	8470	12090	12064.41	11.49	0	4242	12136	12112	12096	12072	12056	12105	12065	28074	3620	0	9670	10	1	435781355	52512	0.00	0.00	12	0.03	0.00	0.00	12960	20240307	-7.02	11770	20230817	2.38	12960	-7.02	20240307	11960	0.75	20240705	12960	-7.02	20240307	11770	2.38	20230817	0.01	N	088980	0	28074 억		50088959	N	N	3332	N	00	N
81	20240718	090647	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12080	-10	5	-0.08	205107930	16975	2.27	12090	12100	12070	15710	8470	12090	12082.94	11.49	0	5180	12136	12112	12096	12072	12056	12105	12065	28074	3620	0	9670	10	1	435781355	52642	0.00	0.00	12	0.00	0.00	0.00	12960	20240307	-6.79	11770	20230817	2.63	12960	-6.79	20240307	11960	1.00	20240705	12960	-6.79	20240307	11770	2.63	20230817	0.01	N	088980	0	28074 억		50088959	N	N	3332	N	00	N
82	20240717	160714	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12090	-20	5	-0.17	9025382520	745875	116.92	12110	12120	12080	15740	8480	12110	12100.40	11.50	0	-49342	12163	12136	12083	12056	12003	12150	12070	28074	3630	0	9680	10	1	435781355	52686	0.00	0.00	12	0.17	0.00	0.00	12960	20240307	-6.71	11770	20230817	2.72	12960	-6.71	20240307	11960	1.09	20240705	12960	-6.71	20240307	11770	2.72	20230817	0.01	N	088980	0	28074 억		50134090	N	N	3332	N	00	N
83	20240717	150718	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12090	-20	5	-0.17	8585146670	709456	111.21	12110	12120	12080	15740	8480	12110	12101.03	11.50	0	-42674	12163	12136	12083	12056	12003	12150	12070	28074	3630	0	9680	10	1	435781355	52686	0.00	0.00	12	0.16	0.00	0.00	12960	20240307	-6.71	11770	20230817	2.72	12960	-6.71	20240307	11960	1.09	20240705	12960	-6.71	20240307	11770	2.72	20230817	0.01	N	088980	0	28074 억		50134090	N	N	0	N	00	N
84	20240717	140715	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12100	-10	5	-0.08	7270532850	600779	94.17	12110	12120	12080	15740	8480	12110	12101.84	11.50	0	-24676	12163	12136	12083	12056	12003	12150	12070	28074	3630	0	9680	10	1	435781355	52730	0.00	0.00	12	0.14	0.00	0.00	12960	20240307	-6.64	11770	20230817	2.80	12960	-6.64	20240307	11960	1.17	20240705	12960	-6.64	20240307	11770	2.80	20230817	0.01	N	088980	0	28074 억		50134090	N	N	0	N	00	N
85	20240717	130714	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12080	-30	5	-0.25	6429708870	531281	83.28	12110	12120	12080	15740	8480	12110	12102.28	11.50	0	-20038	12163	12136	12083	12056	12003	12150	12070	28074	3630	0	9680	10	1	435781355	52642	0.00	0.00	12	0.12	0.00	0.00	12960	20240307	-6.79	11770	20230817	2.63	12960	-6.79	20240307	11960	1.00	20240705	12960	-6.79	20240307	11770	2.63	20230817	0.01	N	088980	0	28074 억		50134090	N	N	0	N	00	N
86	20240717	120715	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12100	-10	5	-0.08	5244032150	433224	67.91	12110	12120	12090	15740	8480	12110	12104.67	11.50	0	-25452	12163	12136	12083	12056	12003	12150	12070	28074	3630	0	9680	10	1	435781355	52730	0.00	0.00	12	0.10	0.00	0.00	12960	20240307	-6.64	11770	20230817	2.80	12960	-6.64	20240307	11960	1.17	20240705	12960	-6.64	20240307	11770	2.80	20230817	0.01	N	088980	0	28074 억		50134090	N	N	0	N	00	N
87	20240717	110715	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12100	-10	5	-0.08	3818287250	315363	49.43	12110	12120	12100	15740	8480	12110	12107.59	11.50	0	-18940	12163	12136	12083	12056	12003	12150	12070	28074	3630	0	9680	10	1	435781355	52730	0.00	0.00	12	0.07	0.00	0.00	12960	20240307	-6.64	11770	20230817	2.80	12960	-6.64	20240307	11960	1.17	20240705	12960	-6.64	20240307	11770	2.80	20230817	0.01	N	088980	0	28074 억		50134090	N	N	0	N	00	N
88	20240717	100715	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12110	0	3	0.00	1760469030	145411	22.79	12110	12120	12100	15740	8480	12110	12106.85	11.50	0	-8247	12163	12136	12083	12056	12003	12150	12070	28074	3630	0	9680	10	1	435781355	52773	0.00	0.00	12	0.03	0.00	0.00	12960	20240307	-6.56	11770	20230817	2.89	12960	-6.56	20240307	11960	1.25	20240705	12960	-6.56	20240307	11770	2.89	20230817	0.01	N	088980	0	28074 억		50134090	N	N	0	N	00	N
89	20240717	090553	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12100	-10	5	-0.08	149170980	12321	1.93	12110	12120	12100	15740	8480	12110	12107.05	11.50	0	-6346	12163	12136	12083	12056	12003	12150	12070	28074	3630	0	9680	10	1	435781355	52730	0.00	0.00	12	0.00	0.00	0.00	12960	20240307	-6.64	11770	20230817	2.80	12960	-6.64	20240307	11960	1.17	20240705	12960	-6.64	20240307	11770	2.80	20230817	0.01	N	088980	0	28074 억		50134090	N	N	0	N	00	N
90	20240716	160716	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12110	70	2	0.58	7677353550	636162	57.91	12040	12110	12030	15650	8430	12040	12068.15	11.48	0	89030	12140	12090	12050	12000	11960	12070	11980	28074	3610	0	9630	10	1	435781355	52773	0.00	0.00	12	0.15	0.00	0.00	12960	20240307	-6.56	11770	20230817	2.89	12960	-6.56	20240307	11960	1.25	20240705	12960	-6.56	20240307	11770	2.89	20230817	0.01	N	088980	0	28074 억		50017527	N	N	1404	N	00	N
91	20240716	150723	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12100	60	2	0.50	6861453460	568740	51.77	12040	12100	12030	15650	8430	12040	12064.31	11.48	0	53058	12140	12090	12050	12000	11960	12070	11980	28074	3610	0	9630	10	1	435781355	52730	0.00	0.00	12	0.13	0.00	0.00	12960	20240307	-6.64	11770	20230817	2.80	12960	-6.64	20240307	11960	1.17	20240705	12960	-6.64	20240307	11770	2.80	20230817	0.01	N	088980	0	28074 억		50017527	N	N	1404	N	00	N
92	20240716	140720	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12070	30	2	0.25	5542214810	459575	41.83	12040	12080	12030	15650	8430	12040	12059.43	11.48	0	21127	12140	12090	12050	12000	11960	12070	11980	28074	3610	0	9630	10	1	435781355	52599	0.00	0.00	12	0.11	0.00	0.00	12960	20240307	-6.87	11770	20230817	2.55	12960	-6.87	20240307	11960	0.92	20240705	12960	-6.87	20240307	11770	2.55	20230817	0.01	N	088980	0	28074 억		50017527	N	N	1404	N	00	N
93	20240716	130721	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12070	30	2	0.25	4399751640	364882	33.22	12040	12070	12030	15650	8430	12040	12058.01	11.48	0	10218	12140	12090	12050	12000	11960	12070	11980	28074	3610	0	9630	10	1	435781355	52599	0.00	0.00	12	0.08	0.00	0.00	12960	20240307	-6.87	11770	20230817	2.55	12960	-6.87	20240307	11960	0.92	20240705	12960	-6.87	20240307	11770	2.55	20230817	0.01	N	088980	0	28074 억		50017527	N	N	1404	N	00	N
94	20240716	120719	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12070	30	2	0.25	3742026600	310355	28.25	12040	12070	12030	15650	8430	12040	12057.25	11.48	0	4665	12140	12090	12050	12000	11960	12070	11980	28074	3610	0	9630	10	1	435781355	52599	0.00	0.00	12	0.07	0.00	0.00	12960	20240307	-6.87	11770	20230817	2.55	12960	-6.87	20240307	11960	0.92	20240705	12960	-6.87	20240307	11770	2.55	20230817	0.01	N	088980	0	28074 억		50017527	N	N	1404	N	00	N
95	20240716	110719	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12060	20	2	0.17	2937608850	243664	22.18	12040	12070	12030	15650	8430	12040	12055.98	11.48	0	18469	12140	12090	12050	12000	11960	12070	11980	28074	3610	0	9630	10	1	435781355	52555	0.00	0.00	12	0.06	0.00	0.00	12960	20240307	-6.94	11770	20230817	2.46	12960	-6.94	20240307	11960	0.84	20240705	12960	-6.94	20240307	11770	2.46	20230817	0.01	N	088980	0	28074 억		50017527	N	N	1404	N	00	N
96	20240716	100720	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12060	20	2	0.17	1720124420	142732	12.99	12040	12070	12030	15650	8430	12040	12051.43	11.48	0	27079	12140	12090	12050	12000	11960	12070	11980	28074	3610	0	9630	10	1	435781355	52555	0.00	0.00	12	0.03	0.00	0.00	12960	20240307	-6.94	11770	20230817	2.46	12960	-6.94	20240307	11960	0.84	20240705	12960	-6.94	20240307	11770	2.46	20230817	0.01	N	088980	0	28074 억		50017527	N	N	1404	N	00	N
97	20240716	090718	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12050	10	2	0.08	239292210	19875	1.81	12040	12060	12030	15650	8430	12040	12039.86	11.48	0	6483	12140	12090	12050	12000	11960	12070	11980	28074	3610	0	9630	10	1	435781355	52512	0.00	0.00	12	0.00	0.00	0.00	12960	20240307	-7.02	11770	20230817	2.38	12960	-7.02	20240307	11960	0.75	20240705	12960	-7.02	20240307	11770	2.38	20230817	0.01	N	088980	0	28074 억		50017527	N	N	1404	N	00	N
98	20240715	160708	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12040	-40	5	-0.33	13202422580	1096871	113.34	12090	12100	12010	15700	8460	12080	12036.44	11.46	0	78584	12140	12110	12080	12050	12020	12110	12050	28074	3620	0	9660	10	1	435781355	52468	0.00	0.00	12	0.25	0.00	0.00	12960	20240307	-7.10	11770	20230817	2.29	12960	-7.10	20240307	11960	0.67	20240705	12960	-7.10	20240307	11770	2.29	20230817	0.01	N	088980	0	28074 억		49931123	N	N	1404	N	00	N
99	20240715	150713	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12030	-50	5	-0.41	12640163270	1050157	108.51	12090	12100	12010	15700	8460	12080	12036.45	11.46	0	71535	12140	12110	12080	12050	12020	12110	12050	28074	3620	0	9660	10	1	435781355	52424	0.00	0.00	12	0.24	0.00	0.00	12960	20240307	-7.18	11770	20230817	2.21	12960	-7.18	20240307	11960	0.59	20240705	12960	-7.18	20240307	11770	2.21	20230817	0.01	N	088980	0	28074 억		49931123	N	N	2843	N	00	N
100	20240715	140711	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12030	-50	5	-0.41	10246004680	851084	87.94	12090	12100	12010	15700	8460	12080	12038.77	11.46	0	55091	12140	12110	12080	12050	12020	12110	12050	28074	3620	0	9660	10	1	435781355	52424	0.00	0.00	12	0.20	0.00	0.00	12960	20240307	-7.18	11770	20230817	2.21	12960	-7.18	20240307	11960	0.59	20240705	12960	-7.18	20240307	11770	2.21	20230817	0.01	N	088980	0	28074 억		49931123	N	N	2843	N	00	N
101	20240715	130713	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12020	-60	5	-0.50	8653621250	718634	74.26	12090	12100	12010	15700	8460	12080	12041.76	11.46	0	42047	12140	12110	12080	12050	12020	12110	12050	28074	3620	0	9660	10	1	435781355	52381	0.00	0.00	12	0.16	0.00	0.00	12960	20240307	-7.25	11770	20230817	2.12	12960	-7.25	20240307	11960	0.50	20240705	12960	-7.25	20240307	11770	2.12	20230817	0.01	N	088980	0	28074 억		49931123	N	N	2843	N	00	N
102	20240715	120712	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12020	-60	5	-0.50	7164010550	594718	61.45	12090	12100	12010	15700	8460	12080	12046.06	11.46	0	9381	12140	12110	12080	12050	12020	12110	12050	28074	3620	0	9660	10	1	435781355	52381	0.00	0.00	12	0.14	0.00	0.00	12960	20240307	-7.25	11770	20230817	2.12	12960	-7.25	20240307	11960	0.50	20240705	12960	-7.25	20240307	11770	2.12	20230817	0.01	N	088980	0	28074 억		49931123	N	N	2843	N	00	N
103	20240715	110712	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12030	-50	5	-0.41	5050911350	418913	43.29	12090	12100	12020	15700	8460	12080	12057.18	11.46	0	-1294	12140	12110	12080	12050	12020	12110	12050	28074	3620	0	9660	10	1	435781355	52424	0.00	0.00	12	0.10	0.00	0.00	12960	20240307	-7.18	11770	20230817	2.21	12960	-7.18	20240307	11960	0.59	20240705	12960	-7.18	20240307	11770	2.21	20230817	0.01	N	088980	0	28074 억		49931123	N	N	2843	N	00	N
104	20240715	100712	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12070	-10	5	-0.08	2583814210	213978	22.11	12090	12100	12060	15700	8460	12080	12075.14	11.46	0	-971	12140	12110	12080	12050	12020	12110	12050	28074	3620	0	9660	10	1	435781355	52599	0.00	0.00	12	0.05	0.00	0.00	12960	20240307	-6.87	11770	20230817	2.55	12960	-6.87	20240307	11960	0.92	20240705	12960	-6.87	20240307	11770	2.55	20230817	0.01	N	088980	0	28074 억		49931123	N	N	2843	N	00	N
105	20240715	090712	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12080	0	3	0.00	253568460	20975	2.17	12090	12100	12080	15700	8460	12080	12089.08	11.46	0	122	12140	12110	12080	12050	12020	12110	12050	28074	3620	0	9660	10	1	435781355	52642	0.00	0.00	12	0.00	0.00	0.00	12960	20240307	-6.79	11770	20230817	2.63	12960	-6.79	20240307	11960	1.00	20240705	12960	-6.79	20240307	11770	2.63	20230817	0.01	N	088980	0	28074 억		49931123	N	N	2843	N	00	N
106	20240712	160706	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12080	0	3	0.00	11653403030	965710	85.79	12080	12110	12050	15700	8460	12080	12067.18	11.43	0	139891	12166	12122	12096	12052	12026	12110	12040	28074	3620	0	9660	10	1	435781355	52642	0.00	0.00	12	0.22	0.00	0.00	12960	20240307	-6.79	11770	20230817	2.63	12960	-6.79	20240307	11960	1.00	20240705	12960	-6.79	20240307	11770	2.63	20230817	0.01	N	088980	0	28074 억		49792784	N	N	2843	N	00	N
107	20240712	150711	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12080	0	3	0.00	10933739780	906113	80.50	12080	12110	12050	15700	8460	12080	12066.64	11.43	0	119942	12166	12122	12096	12052	12026	12110	12040	28074	3620	0	9660	10	1	435781355	52642	0.00	0.00	12	0.21	0.00	0.00	12960	20240307	-6.79	11770	20230817	2.63	12960	-6.79	20240307	11960	1.00	20240705	12960	-6.79	20240307	11770	2.63	20230817	0.01	N	088980	0	28074 억		49792784	N	N	4616	N	00	N
108	20240712	140714	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12070	-10	5	-0.08	8811166800	730143	64.86	12080	12110	12050	15700	8460	12080	12067.73	11.43	0	49104	12166	12122	12096	12052	12026	12110	12040	28074	3620	0	9660	10	1	435781355	52599	0.00	0.00	12	0.17	0.00	0.00	12960	20240307	-6.87	11770	20230817	2.55	12960	-6.87	20240307	11960	0.92	20240705	12960	-6.87	20240307	11770	2.55	20230817	0.01	N	088980	0	28074 억		49792784	N	N	4616	N	00	N
109	20240712	130708	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12060	-20	5	-0.17	7000458480	579973	51.52	12080	12110	12050	15700	8460	12080	12070.32	11.43	0	9516	12166	12122	12096	12052	12026	12110	12040	28074	3620	0	9660	10	1	435781355	52555	0.00	0.00	12	0.13	0.00	0.00	12960	20240307	-6.94	11770	20230817	2.46	12960	-6.94	20240307	11960	0.84	20240705	12960	-6.94	20240307	11770	2.46	20230817	0.01	N	088980	0	28074 억		49792784	N	N	4616	N	00	N
110	20240712	120710	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12070	-10	5	-0.08	5700115420	472167	41.95	12080	12110	12060	15700	8460	12080	12072.24	11.43	0	-17976	12166	12122	12096	12052	12026	12110	12040	28074	3620	0	9660	10	1	435781355	52599	0.00	0.00	12	0.11	0.00	0.00	12960	20240307	-6.87	11770	20230817	2.55	12960	-6.87	20240307	11960	0.92	20240705	12960	-6.87	20240307	11770	2.55	20230817	0.01	N	088980	0	28074 억		49792784	N	N	4616	N	00	N
111	20240712	110707	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12070	-10	5	-0.08	4209524780	348609	30.97	12080	12110	12060	15700	8460	12080	12075.20	11.43	0	-35001	12166	12122	12096	12052	12026	12110	12040	28074	3620	0	9660	10	1	435781355	52599	0.00	0.00	12	0.08	0.00	0.00	12960	20240307	-6.87	11770	20230817	2.55	12960	-6.87	20240307	11960	0.92	20240705	12960	-6.87	20240307	11770	2.55	20230817	0.01	N	088980	0	28074 억		49792784	N	N	4616	N	00	N
112	20240712	100710	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12070	-10	5	-0.08	2071756610	171474	15.23	12080	12110	12070	15700	8460	12080	12082.05	11.43	0	-7307	12166	12122	12096	12052	12026	12110	12040	28074	3620	0	9660	10	1	435781355	52599	0.00	0.00	12	0.04	0.00	0.00	12960	20240307	-6.87	11770	20230817	2.55	12960	-6.87	20240307	11960	0.92	20240705	12960	-6.87	20240307	11770	2.55	20230817	0.01	N	088980	0	28074 억		49792784	N	N	4616	N	00	N
113	20240712	090706	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12100	20	2	0.17	188285020	15579	1.38	12080	12110	12070	15700	8460	12080	12085.82	11.43	0	-211	12166	12122	12096	12052	12026	12110	12040	28074	3620	0	9660	10	1	435781355	52730	0.00	0.00	12	0.00	0.00	0.00	12960	20240307	-6.64	11770	20230817	2.80	12960	-6.64	20240307	11960	1.17	20240705	12960	-6.64	20240307	11770	2.80	20230817	0.01	N	088980	0	28074 억		49792784	N	N	4616	N	00	N
114	20240711	160704	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12080	-60	5	-0.49	13556296480	1121464	101.45	12140	12140	12070	15780	8500	12140	12088.05	11.41	0	142330	12193	12166	12133	12106	12073	12150	12090	28074	3640	0	9710	10	1	435781355	52642	0.00	0.00	12	0.26	0.00	0.00	12960	20240307	-6.79	11770	20230817	2.63	12960	-6.79	20240307	11960	1.00	20240705	12960	-6.79	20240307	11770	2.63	20230817	0.01	N	088980	0	28074 억		49711568	N	N	4616	N	00	N
115	20240711	150709	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12080	-60	5	-0.49	12922672670	1069003	96.70	12140	12140	12070	15780	8500	12140	12088.53	11.41	0	139168	12193	12166	12133	12106	12073	12150	12090	28074	3640	0	9710	10	1	435781355	52642	0.00	0.00	12	0.25	0.00	0.00	12960	20240307	-6.79	11770	20230817	2.63	12960	-6.79	20240307	11960	1.00	20240705	12960	-6.79	20240307	11770	2.63	20230817	0.01	N	088980	0	28074 억		49711568	N	N	825	N	00	N
116	20240711	140708	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12080	-60	5	-0.49	10905033040	901887	81.58	12140	12140	12070	15780	8500	12140	12091.35	11.41	0	84434	12193	12166	12133	12106	12073	12150	12090	28074	3640	0	9710	10	1	435781355	52642	0.00	0.00	12	0.21	0.00	0.00	12960	20240307	-6.79	11770	20230817	2.63	12960	-6.79	20240307	11960	1.00	20240705	12960	-6.79	20240307	11770	2.63	20230817	0.01	N	088980	0	28074 억		49711568	N	N	825	N	00	N
117	20240711	130706	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12080	-60	5	-0.49	9218836860	762216	68.95	12140	12140	12070	15780	8500	12140	12094.78	11.41	0	38961	12193	12166	12133	12106	12073	12150	12090	28074	3640	0	9710	10	1	435781355	52642	0.00	0.00	12	0.17	0.00	0.00	12960	20240307	-6.79	11770	20230817	2.63	12960	-6.79	20240307	11960	1.00	20240705	12960	-6.79	20240307	11770	2.63	20230817	0.01	N	088980	0	28074 억		49711568	N	N	825	N	00	N
118	20240711	120706	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12090	-50	5	-0.41	7036926740	581597	52.61	12140	12140	12080	15780	8500	12140	12099.32	11.41	0	27417	12193	12166	12133	12106	12073	12150	12090	28074	3640	0	9710	10	1	435781355	52686	0.00	0.00	12	0.13	0.00	0.00	12960	20240307	-6.71	11770	20230817	2.72	12960	-6.71	20240307	11960	1.09	20240705	12960	-6.71	20240307	11770	2.72	20230817	0.01	N	088980	0	28074 억		49711568	N	N	825	N	00	N
119	20240711	110704	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12100	-40	5	-0.33	5107399960	422012	38.17	12140	12140	12080	15780	8500	12140	12102.50	11.41	0	51318	12193	12166	12133	12106	12073	12150	12090	28074	3640	0	9710	10	1	435781355	52730	0.00	0.00	12	0.10	0.00	0.00	12960	20240307	-6.64	11770	20230817	2.80	12960	-6.64	20240307	11960	1.17	20240705	12960	-6.64	20240307	11770	2.80	20230817	0.01	N	088980	0	28074 억		49711568	N	N	825	N	00	N
120	20240711	100706	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12100	-40	5	-0.33	3289920000	271704	24.58	12140	12140	12090	15780	8500	12140	12108.47	11.41	0	30951	12193	12166	12133	12106	12073	12150	12090	28074	3640	0	9710	10	1	435781355	52730	0.00	0.00	12	0.06	0.00	0.00	12960	20240307	-6.64	11770	20230817	2.80	12960	-6.64	20240307	11960	1.17	20240705	12960	-6.64	20240307	11770	2.80	20230817	0.01	N	088980	0	28074 억		49711568	N	N	825	N	00	N
121	20240711	090703	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12120	-20	5	-0.16	244215570	20152	1.82	12140	12140	12110	15780	8500	12140	12118.68	11.41	0	-2785	12193	12166	12133	12106	12073	12150	12090	28074	3640	0	9710	10	1	435781355	52817	0.00	0.00	12	0.00	0.00	0.00	12960	20240307	-6.48	11770	20230817	2.97	12960	-6.48	20240307	11960	1.34	20240705	12960	-6.48	20240307	11770	2.97	20230817	0.01	N	088980	0	28074 억		49711568	N	N	825	N	00	N
122	20240710	160703	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12140	-10	5	-0.08	13384434700	1104905	132.32	12150	12160	12100	15790	8510	12150	12113.63	11.41	0	200866	12216	12182	12156	12122	12096	12170	12110	28074	3640	0	9720	10	1	435781355	52904	0.00	0.00	12	0.25	0.00	0.00	12960	20240307	-6.33	11770	20230817	3.14	12960	-6.33	20240307	11960	1.51	20240705	12960	-6.33	20240307	11770	3.14	20230817	0.01	N	088980	0	28074 억		49725727	N	N	825	N	00	N
123	20240710	150705	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12120	-30	5	-0.25	12558261070	1036761	124.16	12150	12160	12100	15790	8510	12150	12112.98	11.41	0	184709	12216	12182	12156	12122	12096	12170	12110	28074	3640	0	9720	10	1	435781355	52817	0.00	0.00	12	0.24	0.00	0.00	12960	20240307	-6.48	11770	20230817	2.97	12960	-6.48	20240307	11960	1.34	20240705	12960	-6.48	20240307	11770	2.97	20230817	0.01	N	088980	0	28074 억		49725727	N	N	3839	N	00	N
124	20240710	140703	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12110	-40	5	-0.33	10720790930	885013	105.99	12150	12160	12100	15790	8510	12150	12113.71	11.41	0	150253	12216	12182	12156	12122	12096	12170	12110	28074	3640	0	9720	10	1	435781355	52773	0.00	0.00	12	0.20	0.00	0.00	12960	20240307	-6.56	11770	20230817	2.89	12960	-6.56	20240307	11960	1.25	20240705	12960	-6.56	20240307	11770	2.89	20230817	0.01	N	088980	0	28074 억		49725727	N	N	3839	N	00	N
125	20240710	130703	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12120	-30	5	-0.25	8556460230	706302	84.59	12150	12160	12100	15790	8510	12150	12114.45	11.41	0	74202	12216	12182	12156	12122	12096	12170	12110	28074	3640	0	9720	10	1	435781355	52817	0.00	0.00	12	0.16	0.00	0.00	12960	20240307	-6.48	11770	20230817	2.97	12960	-6.48	20240307	11960	1.34	20240705	12960	-6.48	20240307	11770	2.97	20230817	0.01	N	088980	0	28074 억		49725727	N	N	3839	N	00	N
126	20240710	120703	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12110	-40	5	-0.33	6868296940	566908	67.89	12150	12160	12100	15790	8510	12150	12115.36	11.41	0	40487	12216	12182	12156	12122	12096	12170	12110	28074	3640	0	9720	10	1	435781355	52773	0.00	0.00	12	0.13	0.00	0.00	12960	20240307	-6.56	11770	20230817	2.89	12960	-6.56	20240307	11960	1.25	20240705	12960	-6.56	20240307	11770	2.89	20230817	0.01	N	088980	0	28074 억		49725727	N	N	3839	N	00	N
127	20240710	110704	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12110	-40	5	-0.33	5043190990	416151	49.84	12150	12160	12100	15790	8510	12150	12118.66	11.41	0	-1139	12216	12182	12156	12122	12096	12170	12110	28074	3640	0	9720	10	1	435781355	52773	0.00	0.00	12	0.10	0.00	0.00	12960	20240307	-6.56	11770	20230817	2.89	12960	-6.56	20240307	11960	1.25	20240705	12960	-6.56	20240307	11770	2.89	20230817	0.01	N	088980	0	28074 억		49725727	N	N	3839	N	00	N
128	20240710	100659	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12110	-40	5	-0.33	3273428480	270000	32.34	12150	12160	12100	15790	8510	12150	12123.81	11.41	0	-26238	12216	12182	12156	12122	12096	12170	12110	28074	3640	0	9720	10	1	435781355	52773	0.00	0.00	12	0.06	0.00	0.00	12960	20240307	-6.56	11770	20230817	2.89	12960	-6.56	20240307	11960	1.25	20240705	12960	-6.56	20240307	11770	2.89	20230817	0.01	N	088980	0	28074 억		49725727	N	N	3839	N	00	N
129	20240710	090704	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12150	0	3	0.00	241640000	19894	2.38	12150	12160	12140	15790	8510	12150	12146.38	11.41	0	1941	12216	12182	12156	12122	12096	12170	12110	28074	3640	0	9720	10	1	435781355	52947	0.00	0.00	12	0.00	0.00	0.00	12960	20240307	-6.25	11770	20230817	3.23	12960	-6.25	20240307	11960	1.59	20240705	12960	-6.25	20240307	11770	3.23	20230817	0.01	N	088980	0	28074 억		49725727	N	N	3839	N	00	N
130	20240709	160701	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12150	-20	5	-0.16	10065567740	828290	101.71	12170	12190	12130	15820	8520	12170	12152.22	11.35	0	202772	12250	12210	12140	12100	12030	12230	12120	28074	3650	0	9730	10	1	435781355	52947	0.00	0.00	12	0.19	0.00	0.00	12960	20240307	-6.25	11770	20230817	3.23	12960	-6.25	20240307	11960	1.59	20240705	12960	-6.25	20240307	11770	3.23	20230817	0.01	N	088980	0	28074 억		49482893	N	N	3839	N	00	N
131	20240709	150702	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12150	-20	5	-0.16	9650909440	794151	97.51	12170	12190	12130	15820	8520	12170	12152.48	11.35	0	194211	12250	12210	12140	12100	12030	12230	12120	28074	3650	0	9730	10	1	435781355	52947	0.00	0.00	12	0.18	0.00	0.00	12960	20240307	-6.25	11770	20230817	3.23	12960	-6.25	20240307	11960	1.59	20240705	12960	-6.25	20240307	11770	3.23	20230817	0.01	N	088980	0	28074 억		49482893	N	N	5	N	00	N
132	20240709	140703	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12150	-20	5	-0.16	8116139040	667778	82.00	12170	12190	12130	15820	8520	12170	12153.94	11.35	0	138161	12250	12210	12140	12100	12030	12230	12120	28074	3650	0	9730	10	1	435781355	52947	0.00	0.00	12	0.15	0.00	0.00	12960	20240307	-6.25	11770	20230817	3.23	12960	-6.25	20240307	11960	1.59	20240705	12960	-6.25	20240307	11770	3.23	20230817	0.01	N	088980	0	28074 억		49482893	N	N	5	N	00	N
133	20240709	130705	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12140	-30	5	-0.25	6849034120	563461	69.19	12170	12190	12130	15820	8520	12170	12155.29	11.35	0	109639	12250	12210	12140	12100	12030	12230	12120	28074	3650	0	9730	10	1	435781355	52904	0.00	0.00	12	0.13	0.00	0.00	12960	20240307	-6.33	11770	20230817	3.14	12960	-6.33	20240307	11960	1.51	20240705	12960	-6.33	20240307	11770	3.14	20230817	0.01	N	088980	0	28074 억		49482893	N	N	5	N	00	N
134	20240709	120706	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12140	-30	5	-0.25	5553134040	456751	56.08	12170	12190	12130	15820	8520	12170	12157.90	11.35	0	66236	12250	12210	12140	12100	12030	12230	12120	28074	3650	0	9730	10	1	435781355	52904	0.00	0.00	12	0.10	0.00	0.00	12960	20240307	-6.33	11770	20230817	3.14	12960	-6.33	20240307	11960	1.51	20240705	12960	-6.33	20240307	11770	3.14	20230817	0.01	N	088980	0	28074 억		49482893	N	N	5	N	00	N
135	20240709	110706	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12140	-30	5	-0.25	4467099010	367308	45.10	12170	12190	12140	15820	8520	12170	12161.72	11.35	0	44983	12250	12210	12140	12100	12030	12230	12120	28074	3650	0	9730	10	1	435781355	52904	0.00	0.00	12	0.08	0.00	0.00	12960	20240307	-6.33	11770	20230817	3.14	12960	-6.33	20240307	11960	1.51	20240705	12960	-6.33	20240307	11770	3.14	20230817	0.01	N	088980	0	28074 억		49482893	N	N	5	N	00	N
136	20240709	100703	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12150	-20	5	-0.16	3080657720	253207	31.09	12170	12190	12140	15820	8520	12170	12166.56	11.35	0	29190	12250	12210	12140	12100	12030	12230	12120	28074	3650	0	9730	10	1	435781355	52947	0.00	0.00	12	0.06	0.00	0.00	12960	20240307	-6.25	11770	20230817	3.23	12960	-6.25	20240307	11960	1.59	20240705	12960	-6.25	20240307	11770	3.23	20230817	0.01	N	088980	0	28074 억		49482893	N	N	5	N	00	N
137	20240709	090702	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12190	20	2	0.16	673074850	55288	6.79	12170	12190	12170	15820	8520	12170	12173.99	11.35	0	16894	12250	12210	12140	12100	12030	12230	12120	28074	3650	0	9730	10	1	435781355	53122	0.00	0.00	12	0.01	0.00	0.00	12960	20240307	-5.94	11770	20230817	3.57	12960	-5.94	20240307	11960	1.92	20240705	12960	-5.94	20240307	11770	3.57	20230817	0.01	N	088980	0	28074 억		49482893	N	N	5	N	00	N
138	20240708	160657	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12170	100	2	0.83	9868386410	813021	35.76	12070	12180	12070	15690	8450	12070	12137.90	11.33	0	121554	12303	12186	12073	11956	11843	12130	11900	28074	3620	0	9650	10	1	435781355	53035	0.00	0.00	12	0.19	0.00	0.00	12960	20240307	-6.10	11770	20230817	3.40	12960	-6.10	20240307	11960	1.76	20240705	12960	-6.10	20240307	11770	3.40	20230817	0.00	N	088980	0	28074 억		49383605	N	N	5	N	00	N
139	20240708	150659	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12160	90	2	0.75	9357173650	770994	33.91	12070	12180	12070	15690	8450	12070	12136.51	11.33	0	108789	12303	12186	12073	11956	11843	12130	11900	28074	3620	0	9650	10	1	435781355	52991	0.00	0.00	12	0.18	0.00	0.00	12960	20240307	-6.17	11770	20230817	3.31	12960	-6.17	20240307	11960	1.67	20240705	12960	-6.17	20240307	11770	3.31	20230817	0.00	N	088980	0	28074 억		49383605	N	N	789	N	00	N
140	20240708	140701	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12140	70	2	0.58	8115535570	668772	29.41	12070	12180	12070	15690	8450	12070	12134.98	11.33	0	60360	12303	12186	12073	11956	11843	12130	11900	28074	3620	0	9650	10	1	435781355	52904	0.00	0.00	12	0.15	0.00	0.00	12960	20240307	-6.33	11770	20230817	3.14	12960	-6.33	20240307	11960	1.51	20240705	12960	-6.33	20240307	11770	3.14	20230817	0.00	N	088980	0	28074 억		49383605	N	N	789	N	00	N
141	20240708	130657	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12120	50	2	0.41	6771003650	557977	24.54	12070	12180	12070	15690	8450	12070	12134.92	11.33	0	27732	12303	12186	12073	11956	11843	12130	11900	28074	3620	0	9650	10	1	435781355	52817	0.00	0.00	12	0.13	0.00	0.00	12960	20240307	-6.48	11770	20230817	2.97	12960	-6.48	20240307	11960	1.34	20240705	12960	-6.48	20240307	11770	2.97	20230817	0.00	N	088980	0	28074 억		49383605	N	N	789	N	00	N
142	20240708	120659	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12110	40	2	0.33	5557282320	457753	20.13	12070	12180	12070	15690	8450	12070	12140.35	11.33	0	14830	12303	12186	12073	11956	11843	12130	11900	28074	3620	0	9650	10	1	435781355	52773	0.00	0.00	12	0.11	0.00	0.00	12960	20240307	-6.56	11770	20230817	2.89	12960	-6.56	20240307	11960	1.25	20240705	12960	-6.56	20240307	11770	2.89	20230817	0.00	N	088980	0	28074 억		49383605	N	N	789	N	00	N
143	20240708	110657	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12150	80	2	0.66	3952006060	325319	14.31	12070	12180	12070	15690	8450	12070	12148.09	11.33	0	10564	12303	12186	12073	11956	11843	12130	11900	28074	3620	0	9650	10	1	435781355	52947	0.00	0.00	12	0.07	0.00	0.00	12960	20240307	-6.25	11770	20230817	3.23	12960	-6.25	20240307	11960	1.59	20240705	12960	-6.25	20240307	11770	3.23	20230817	0.00	N	088980	0	28074 억		49383605	N	N	789	N	00	N
144	20240708	100657	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12170	100	2	0.83	2439711030	200922	8.84	12070	12180	12070	15690	8450	12070	12142.58	11.33	0	2962	12303	12186	12073	11956	11843	12130	11900	28074	3620	0	9650	10	1	435781355	53035	0.00	0.00	12	0.05	0.00	0.00	12960	20240307	-6.10	11770	20230817	3.40	12960	-6.10	20240307	11960	1.76	20240705	12960	-6.10	20240307	11770	3.40	20230817	0.00	N	088980	0	28074 억		49383605	N	N	789	N	00	N
145	20240708	090657	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12100	30	2	0.25	414804760	34328	1.51	12070	12100	12070	15690	8450	12070	12083.57	11.33	0	-3866	12303	12186	12073	11956	11843	12130	11900	28074	3620	0	9650	10	1	435781355	52730	0.00	0.00	12	0.01	0.00	0.00	12960	20240307	-6.64	11770	20230817	2.80	12960	-6.64	20240307	11960	1.17	20240705	12960	-6.64	20240307	11770	2.80	20230817	0.00	N	088980	0	28074 억		49383605	N	N	789	N	00	N
146	20240705	160654	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12070	-90	5	-0.74	27392839390	2272310	135.47	12170	12190	11960	15800	8520	12160	12055.06	11.30	0	187590	12280	12220	12180	12120	12080	12200	12100	28074	3640	0	9720	10	1	435781355	52599	0.00	0.00	12	0.52	0.00	0.00	12960	20240307	-6.87	11770	20230817	2.55	12960	-6.87	20240307	11960	0.92	20240705	12960	-6.87	20240307	11770	2.55	20230817	0.01	N	088980	0	28074 억		49232517	N	N	789	N	00	N
147	20240705	150657	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12050	-110	5	-0.90	26349404100	2185799	130.31	12170	12190	11960	15800	8520	12160	12054.82	11.30	0	190388	12280	12220	12180	12120	12080	12200	12100	28074	3640	0	9720	10	1	435781355	52512	0.00	0.00	12	0.50	0.00	0.00	12960	20240307	-7.02	11770	20230817	2.38	12960	-7.02	20240307	11960	0.75	20240705	12960	-7.02	20240307	11770	2.38	20230817	0.01	N	088980	0	28074 억		49232517	N	N	17	N	00	N
148	20240705	140657	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12060	-100	5	-0.82	23632322260	1960312	116.87	12170	12190	11960	15800	8520	12160	12055.39	11.30	0	169258	12280	12220	12180	12120	12080	12200	12100	28074	3640	0	9720	10	1	435781355	52555	0.00	0.00	12	0.45	0.00	0.00	12960	20240307	-6.94	11770	20230817	2.46	12960	-6.94	20240307	11960	0.84	20240705	12960	-6.94	20240307	11770	2.46	20230817	0.01	N	088980	0	28074 억		49232517	N	N	17	N	00	N
149	20240705	130656	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12070	-90	5	-0.74	21152537180	1754678	104.61	12170	12190	11960	15800	8520	12160	12054.94	11.30	0	158029	12280	12220	12180	12120	12080	12200	12100	28074	3640	0	9720	10	1	435781355	52599	0.00	0.00	12	0.40	0.00	0.00	12960	20240307	-6.87	11770	20230817	2.55	12960	-6.87	20240307	11960	0.92	20240705	12960	-6.87	20240307	11770	2.55	20230817	0.01	N	088980	0	28074 억		49232517	N	N	17	N	00	N
150	20240705	120656	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12070	-90	5	-0.74	16832738270	1396242	83.24	12170	12190	11960	15800	8520	12160	12055.75	11.30	0	140314	12280	12220	12180	12120	12080	12200	12100	28074	3640	0	9720	10	1	435781355	52599	0.00	0.00	12	0.32	0.00	0.00	12960	20240307	-6.87	11770	20230817	2.55	12960	-6.87	20240307	11960	0.92	20240705	12960	-6.87	20240307	11770	2.55	20230817	0.01	N	088980	0	28074 억		49232517	N	N	17	N	00	N
151	20240705	110654	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12100	-60	5	-0.49	14955591820	1240761	73.97	12170	12190	11960	15800	8520	12160	12053.56	11.30	0	157453	12280	12220	12180	12120	12080	12200	12100	28074	3640	0	9720	10	1	435781355	52730	0.00	0.00	12	0.28	0.00	0.00	12960	20240307	-6.64	11770	20230817	2.80	12960	-6.64	20240307	11960	1.17	20240705	12960	-6.64	20240307	11770	2.80	20230817	0.01	N	088980	0	28074 억		49232517	N	N	17	N	00	N
152	20240705	100654	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12080	-80	5	-0.66	12523127230	1039699	61.98	12170	12190	11960	15800	8520	12160	12044.95	11.30	0	129268	12280	12220	12180	12120	12080	12200	12100	28074	3640	0	9720	10	1	435781355	52642	0.00	0.00	12	0.24	0.00	0.00	12960	20240307	-6.79	11770	20230817	2.63	12960	-6.79	20240307	11960	1.00	20240705	12960	-6.79	20240307	11770	2.63	20230817	0.01	N	088980	0	28074 억		49232517	N	N	17	N	00	N
153	20240705	090655	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12160	0	3	0.00	401910330	33018	1.97	12170	12190	12160	15800	8520	12160	12172.46	11.30	0	-634	12280	12220	12180	12120	12080	12200	12100	28074	3640	0	9720	10	1	435781355	52991	0.00	0.00	12	0.01	0.00	0.00	12960	20240307	-6.17	11770	20230817	3.31	12960	-6.17	20240307	12140	0.16	20240704	12960	-6.17	20240307	11770	3.31	20230817	0.01	N	088980	0	28074 억		49232517	N	N	17	N	00	N
154	20240704	160652	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12160	-90	5	-0.73	20396214570	1675123	131.77	12240	12240	12140	15920	8580	12250	12175.97	11.30	0	22822	12350	12300	12270	12220	12190	12285	12205	28074	3670	0	9800	10	1	435781355	52991	0.00	0.00	12	0.38	0.00	0.00	13060	20230628	-6.89	11770	20230817	3.31	12960	-6.17	20240307	12140	0.16	20240704	12960	-6.17	20240307	11770	3.31	20230817	0.01	N	088980	0	28074 억		49264365	N	N	17	N	00	N
155	20240704	150655	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12160	-90	5	-0.73	19602573340	1609835	126.63	12240	12240	12140	15920	8580	12250	12176.75	11.30	0	29778	12350	12300	12270	12220	12190	12285	12205	28074	3670	0	9800	10	1	435781355	52991	0.00	0.00	12	0.37	0.00	0.00	13060	20230628	-6.89	11770	20230817	3.31	12960	-6.17	20240307	12140	0.16	20240704	12960	-6.17	20240307	11770	3.31	20230817	0.01	N	088980	0	28074 억		49264365	N	N	201	N	00	N
156	20240704	140654	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12160	-90	5	-0.73	16476189200	1352550	106.39	12240	12240	12150	15920	8580	12250	12181.57	11.30	0	-2841	12350	12300	12270	12220	12190	12285	12205	28074	3670	0	9800	10	1	435781355	52991	0.00	0.00	12	0.31	0.00	0.00	13060	20230628	-6.89	11770	20230817	3.31	12960	-6.17	20240307	12150	0.08	20240704	12960	-6.17	20240307	11770	3.31	20230817	0.01	N	088980	0	28074 억		49264365	N	N	201	N	00	N
157	20240704	130654	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12170	-80	5	-0.65	14272734610	1171345	92.14	12240	12240	12160	15920	8580	12250	12184.91	11.30	0	-27598	12350	12300	12270	12220	12190	12285	12205	28074	3670	0	9800	10	1	435781355	53035	0.00	0.00	12	0.27	0.00	0.00	13060	20230628	-6.81	11770	20230817	3.40	12960	-6.10	20240307	12160	0.08	20240704	12960	-6.10	20240307	11770	3.40	20230817	0.01	N	088980	0	28074 억		49264365	N	N	201	N	00	N
158	20240704	120654	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12180	-70	5	-0.57	12124741190	994837	78.25	12240	12240	12170	15920	8580	12250	12187.66	11.30	0	-32083	12350	12300	12270	12220	12190	12285	12205	28074	3670	0	9800	10	1	435781355	53078	0.00	0.00	12	0.23	0.00	0.00	13060	20230628	-6.74	11770	20230817	3.48	12960	-6.02	20240307	12170	0.08	20240704	12960	-6.02	20240307	11770	3.48	20230817	0.01	N	088980	0	28074 억		49264365	N	N	201	N	00	N
159	20240704	110653	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12180	-70	5	-0.57	10179020520	835009	65.68	12240	12240	12170	15920	8580	12250	12190.31	11.30	0	-31306	12350	12300	12270	12220	12190	12285	12205	28074	3670	0	9800	10	1	435781355	53078	0.00	0.00	12	0.19	0.00	0.00	13060	20230628	-6.74	11770	20230817	3.48	12960	-6.02	20240307	12170	0.08	20240704	12960	-6.02	20240307	11770	3.48	20230817	0.01	N	088980	0	28074 억		49264365	N	N	201	N	00	N
160	20240704	100653	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12190	-60	5	-0.49	6442717970	528225	41.55	12240	12240	12180	15920	8580	12250	12196.91	11.30	0	-39466	12350	12300	12270	12220	12190	12285	12205	28074	3670	0	9800	10	1	435781355	53122	0.00	0.00	12	0.12	0.00	0.00	13060	20230628	-6.66	11770	20230817	3.57	12960	-5.94	20240307	12180	0.08	20240704	12960	-5.94	20240307	11770	3.57	20230817	0.01	N	088980	0	28074 억		49264365	N	N	201	N	00	N
161	20240704	090654	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12210	-40	5	-0.33	977641210	80026	6.29	12240	12240	12200	15920	8580	12250	12216.50	11.30	0	-14691	12350	12300	12270	12220	12190	12285	12205	28074	3670	0	9800	10	1	435781355	53209	0.00	0.00	12	0.02	0.00	0.00	13060	20230628	-6.51	11770	20230817	3.74	12960	-5.79	20240307	12200	0.08	20240704	12960	-5.79	20240307	11770	3.74	20230817	0.01	N	088980	0	28074 억		49264365	N	N	201	N	00	N
162	20240703	160650	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12250	-80	5	-0.65	15577871550	1269624	140.35	12310	12320	12240	16020	8640	12330	12269.69	11.32	0	-49382	12356	12342	12316	12302	12276	12350	12310	28074	3690	0	9860	10	1	435781355	53383	0.00	0.00	12	0.29	0.00	0.00	13060	20230628	-6.20	11770	20230817	4.08	12960	-5.48	20240307	12240	0.08	20240703	12960	-5.48	20240307	11770	4.08	20230817	0.01	N	088980	0	28074 억		49330493	N	N	70	N	00	N
163	20240703	150652	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12250	-80	5	-0.65	14140168860	1152258	127.38	12310	12320	12250	16020	8640	12330	12271.70	11.32	0	-46867	12356	12342	12316	12302	12276	12350	12310	28074	3690	0	9860	10	1	435781355	53383	0.00	0.00	12	0.26	0.00	0.00	13060	20230628	-6.20	11770	20230817	4.08	12960	-5.48	20240307	12250	0.00	20240703	12960	-5.48	20240307	11770	4.08	20230817	0.01	N	088980	0	28074 억		49330493	N	N	5001	N	00	N
164	20240703	140653	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12250	-80	5	-0.65	12021734120	979354	108.26	12310	12320	12250	16020	8640	12330	12275.17	11.32	0	-36445	12356	12342	12316	12302	12276	12350	12310	28074	3690	0	9860	10	1	435781355	53383	0.00	0.00	12	0.22	0.00	0.00	13060	20230628	-6.20	11770	20230817	4.08	12960	-5.48	20240307	12250	0.00	20240703	12960	-5.48	20240307	11770	4.08	20230817	0.01	N	088980	0	28074 억		49330493	N	N	5001	N	00	N
165	20240703	130652	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12250	-80	5	-0.65	10247227780	834539	92.26	12310	12320	12250	16020	8640	12330	12278.91	11.32	0	-25229	12356	12342	12316	12302	12276	12350	12310	28074	3690	0	9860	10	1	435781355	53383	0.00	0.00	12	0.19	0.00	0.00	13060	20230628	-6.20	11770	20230817	4.08	12960	-5.48	20240307	12250	0.00	20240703	12960	-5.48	20240307	11770	4.08	20230817	0.01	N	088980	0	28074 억		49330493	N	N	5001	N	00	N
166	20240703	120651	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12270	-60	5	-0.49	7651568180	622793	68.85	12310	12320	12270	16020	8640	12330	12285.89	11.32	0	-18191	12356	12342	12316	12302	12276	12350	12310	28074	3690	0	9860	10	1	435781355	53470	0.00	0.00	12	0.14	0.00	0.00	13060	20230628	-6.05	11770	20230817	4.25	12960	-5.32	20240307	12270	0.00	20240703	12960	-5.32	20240307	11770	4.25	20230817	0.01	N	088980	0	28074 억		49330493	N	N	5001	N	00	N
167	20240703	110653	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12280	-50	5	-0.41	5357523980	435901	48.19	12310	12320	12280	16020	8640	12330	12290.69	11.32	0	-18252	12356	12342	12316	12302	12276	12350	12310	28074	3690	0	9860	10	1	435781355	53514	0.00	0.00	12	0.10	0.00	0.00	13060	20230628	-5.97	11770	20230817	4.33	12960	-5.25	20240307	12280	0.00	20240703	12960	-5.25	20240307	11770	4.33	20230817	0.01	N	088980	0	28074 억		49330493	N	N	5001	N	00	N
168	20240703	100654	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12300	-30	5	-0.24	3034492370	246803	27.28	12310	12320	12280	16020	8640	12330	12295.20	11.32	0	-16372	12356	12342	12316	12302	12276	12350	12310	28074	3690	0	9860	10	1	435781355	53601	0.00	0.00	12	0.06	0.00	0.00	13060	20230628	-5.82	11770	20230817	4.50	12960	-5.09	20240307	12280	0.16	20240703	12960	-5.09	20240307	11770	4.50	20230817	0.01	N	088980	0	28074 억		49330493	N	N	5001	N	00	N
169	20240703	090651	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12300	-30	5	-0.24	386231780	31387	3.47	12310	12320	12290	16020	8640	12330	12305.47	11.32	0	-2646	12356	12342	12316	12302	12276	12350	12310	28074	3690	0	9860	10	1	435781355	53601	0.00	0.00	12	0.01	0.00	0.00	13060	20230628	-5.82	11770	20230817	4.50	12960	-5.09	20240307	12280	0.16	20240627	12960	-5.09	20240307	11770	4.50	20230817	0.01	N	088980	0	28074 억		49330493	N	N	5001	N	00	N
170	20240702	160649	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12330	0	3	0.00	11120572920	903652	83.46	12330	12330	12290	16020	8640	12330	12306.22	11.26	0	267518	12403	12366	12323	12286	12243	12345	12265	28074	3690	0	9860	10	1	435781355	53732	0.00	0.00	12	0.21	0.00	0.00	13060	20230628	-5.59	11770	20230817	4.76	12960	-4.86	20240307	12280	0.41	20240627	12960	-4.86	20240307	11770	4.76	20230817	0.00	N	088980	0	28074 억		49076548	N	N	5001	N	00	N
171	20240702	150650	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12310	-20	5	-0.16	10318420130	838531	77.44	12330	12330	12290	16020	8640	12330	12305.35	11.26	0	244570	12403	12366	12323	12286	12243	12345	12265	28074	3690	0	9860	10	1	435781355	53645	0.00	0.00	12	0.19	0.00	0.00	13060	20230628	-5.74	11770	20230817	4.59	12960	-5.02	20240307	12280	0.24	20240627	12960	-5.02	20240307	11770	4.59	20230817	0.00	N	088980	0	28074 억		49076548	N	N	0	N	00	N
172	20240702	140650	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12300	-30	5	-0.24	8807392950	715723	66.10	12330	12330	12290	16020	8640	12330	12305.59	11.26	0	199535	12403	12366	12323	12286	12243	12345	12265	28074	3690	0	9860	10	1	435781355	53601	0.00	0.00	12	0.16	0.00	0.00	13060	20230628	-5.82	11770	20230817	4.50	12960	-5.09	20240307	12280	0.16	20240627	12960	-5.09	20240307	11770	4.50	20230817	0.00	N	088980	0	28074 억		49076548	N	N	0	N	00	N
173	20240702	130650	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12310	-20	5	-0.16	6952785120	564931	52.17	12330	12330	12290	16020	8640	12330	12307.32	11.26	0	147571	12403	12366	12323	12286	12243	12345	12265	28074	3690	0	9860	10	1	435781355	53645	0.00	0.00	12	0.13	0.00	0.00	13060	20230628	-5.74	11770	20230817	4.59	12960	-5.02	20240307	12280	0.24	20240627	12960	-5.02	20240307	11770	4.59	20230817	0.00	N	088980	0	28074 억		49076548	N	N	0	N	00	N
174	20240702	120651	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12310	-20	5	-0.16	5665459570	460320	42.51	12330	12330	12290	16020	8640	12330	12307.65	11.26	0	107434	12403	12366	12323	12286	12243	12345	12265	28074	3690	0	9860	10	1	435781355	53645	0.00	0.00	12	0.11	0.00	0.00	13060	20230628	-5.74	11770	20230817	4.59	12960	-5.02	20240307	12280	0.24	20240627	12960	-5.02	20240307	11770	4.59	20230817	0.00	N	088980	0	28074 억		49076548	N	N	0	N	00	N
175	20240702	110650	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12320	-10	5	-0.08	3867486190	314201	29.02	12330	12330	12290	16020	8640	12330	12308.96	11.26	0	65011	12403	12366	12323	12286	12243	12345	12265	28074	3690	0	9860	10	1	435781355	53688	0.00	0.00	12	0.07	0.00	0.00	13060	20230628	-5.67	11770	20230817	4.67	12960	-4.94	20240307	12280	0.33	20240627	12960	-4.94	20240307	11770	4.67	20230817	0.00	N	088980	0	28074 억		49076548	N	N	0	N	00	N
176	20240702	100650	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12310	-20	5	-0.16	2846946830	231292	21.36	12330	12330	12290	16020	8640	12330	12308.89	11.26	0	36797	12403	12366	12323	12286	12243	12345	12265	28074	3690	0	9860	10	1	435781355	53645	0.00	0.00	12	0.05	0.00	0.00	13060	20230628	-5.74	11770	20230817	4.59	12960	-5.02	20240307	12280	0.24	20240627	12960	-5.02	20240307	11770	4.59	20230817	0.00	N	088980	0	28074 억		49076548	N	N	0	N	00	N
177	20240702	090651	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12320	-10	5	-0.08	764627260	62089	5.73	12330	12330	12290	16020	8640	12330	12315.02	11.26	0	-5626	12403	12366	12323	12286	12243	12345	12265	28074	3690	0	9860	10	1	435781355	53688	0.00	0.00	12	0.01	0.00	0.00	13060	20230628	-5.67	11770	20230817	4.67	12960	-4.94	20240307	12280	0.33	20240627	12960	-4.94	20240307	11770	4.67	20230817	0.00	N	088980	0	28074 억		49076548	N	N	0	N	00	N
178	20240701	160648	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12330	-30	5	-0.24	13212902410	1073119	95.20	12360	12360	12280	16060	8660	12360	12312.59	11.21	0	164834	12480	12420	12360	12300	12240	12450	12330	28074	3700	0	9880	10	1	435781355	53732	0.00	0.00	12	0.25	0.00	0.00	13060	20230628	-5.59	11770	20230817	4.76	12960	-4.86	20240307	12280	0.41	20240701	12960	-4.86	20240307	11770	4.76	20230817	0.00	N	088980	0	28074 억		48872773	N	N	0	N	00	N
179	20240701	150649	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12330	-30	5	-0.24	12692217350	1030879	91.45	12360	12360	12280	16060	8660	12360	12312.03	11.21	0	150110	12480	12420	12360	12300	12240	12450	12330	28074	3700	0	9880	10	1	435781355	53732	0.00	0.00	12	0.24	0.00	0.00	13060	20230628	-5.59	11770	20230817	4.76	12960	-4.86	20240307	12280	0.41	20240701	12960	-4.86	20240307	11770	4.76	20230817	0.00	N	088980	0	28074 억		48872773	N	N	0	N	00	N
180	20240701	140648	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12320	-40	5	-0.32	7710320780	626014	55.54	12360	12360	12300	16060	8660	12360	12316.53	11.21	0	72794	12480	12420	12360	12300	12240	12450	12330	28074	3700	0	9880	10	1	435781355	53688	0.00	0.00	12	0.14	0.00	0.00	13060	20230628	-5.67	11770	20230817	4.67	12960	-4.94	20240307	12280	0.33	20240627	12960	-4.94	20240307	11770	4.67	20230817	0.00	N	088980	0	28074 억		48872773	N	N	0	N	00	N
181	20240701	130648	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12320	-40	5	-0.32	6419338470	521196	46.24	12360	12360	12300	16060	8660	12360	12316.55	11.21	0	38225	12480	12420	12360	12300	12240	12450	12330	28074	3700	0	9880	10	1	435781355	53688	0.00	0.00	12	0.12	0.00	0.00	13060	20230628	-5.67	11770	20230817	4.67	12960	-4.94	20240307	12280	0.33	20240627	12960	-4.94	20240307	11770	4.67	20230817	0.00	N	088980	0	28074 억		48872773	N	N	0	N	00	N
182	20240701	120650	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12320	-40	5	-0.32	5270159240	427904	37.96	12360	12360	12300	16060	8660	12360	12316.22	11.21	0	9330	12480	12420	12360	12300	12240	12450	12330	28074	3700	0	9880	10	1	435781355	53688	0.00	0.00	12	0.10	0.00	0.00	13060	20230628	-5.67	11770	20230817	4.67	12960	-4.94	20240307	12280	0.33	20240627	12960	-4.94	20240307	11770	4.67	20230817	0.00	N	088980	0	28074 억		48872773	N	N	0	N	00	N
183	20240701	110648	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12330	-30	5	-0.24	4132395070	335529	29.77	12360	12360	12300	16060	8660	12360	12316.06	11.21	0	8322	12480	12420	12360	12300	12240	12450	12330	28074	3700	0	9880	10	1	435781355	53732	0.00	0.00	12	0.08	0.00	0.00	13060	20230628	-5.59	11770	20230817	4.76	12960	-4.86	20240307	12280	0.41	20240627	12960	-4.86	20240307	11770	4.76	20230817	0.00	N	088980	0	28074 억		48872773	N	N	0	N	00	N
184	20240701	100647	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12320	-40	5	-0.32	2986673390	242561	21.52	12360	12360	12300	16060	8660	12360	12313.08	11.21	0	7224	12480	12420	12360	12300	12240	12450	12330	28074	3700	0	9880	10	1	435781355	53688	0.00	0.00	12	0.06	0.00	0.00	13060	20230628	-5.67	11770	20230817	4.67	12960	-4.94	20240307	12280	0.33	20240627	12960	-4.94	20240307	11770	4.67	20230817	0.00	N	088980	0	28074 억		48872773	N	N	0	N	00	N
185	20240701	090646	57	100.00	KOSPI		인프라투용	N	N	N	N		N	12320	-40	5	-0.32	656713890	53266	4.73	12360	12360	12310	16060	8660	12360	12328.94	11.21	0	-674	12480	12420	12360	12300	12240	12450	12330	28074	3700	0	9880	10	1	435781355	53688	0.00	0.00	12	0.01	0.00	0.00	13060	20230628	-5.67	11770	20230817	4.67	12960	-4.94	20240307	12280	0.33	20240627	12960	-4.94	20240307	11770	4.67	20230817	0.00	N	088980	0	28074 억		48872773	N	N	0	N	00	N