KissMeData/334890/price/prices-20240101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240123	121157	57	100.00	KOSPI		리츠	N	N	N	N		N	4615	15	2	0.33	102827395	22307	46.18	4610	4635	4600	5980	3220	4600	4609.65	1.17	0	1249	4666	4632	4566	4532	4466	4650	4550	514	1380	1000	3310	5	1	51443469	2374	0.00	0.00	08	0.04	0.00	0.00	4999	20230130	-7.68	4050	20231013	13.95	4730	-2.43	20240104	4455	3.59	20240117	5120	-9.86	20230130	4050	13.95	20231013	0.02	N	334890	1000	514 억		603042	N	N	0	N	00	N
3	20240123	111151	57	100.00	KOSPI		리츠	N	N	N	N		N	4610	10	2	0.22	77285845	16772	34.72	4610	4635	4600	5980	3220	4600	4608.03	1.17	0	889	4666	4632	4566	4532	4466	4650	4550	514	1380	1000	3310	5	1	51443469	2372	0.00	0.00	08	0.03	0.00	0.00	4999	20230130	-7.78	4050	20231013	13.83	4730	-2.54	20240104	4455	3.48	20240117	5120	-9.96	20230130	4050	13.83	20231013	0.02	N	334890	1000	514 억		603042	N	N	0	N	00	N
4	20240123	101152	57	100.00	KOSPI		리츠	N	N	N	N		N	4605	5	2	0.11	46015990	9990	20.68	4610	4635	4600	5980	3220	4600	4606.21	1.17	0	142	4666	4632	4566	4532	4466	4650	4550	514	1380	1000	3310	5	1	51443469	2369	0.00	0.00	08	0.02	0.00	0.00	4999	20230130	-7.88	4050	20231013	13.70	4730	-2.64	20240104	4455	3.37	20240117	5120	-10.06	20230130	4050	13.70	20231013	0.02	N	334890	1000	514 억		603042	N	N	0	N	00	N
5	20240123	091152	57	100.00	KOSPI		리츠	N	N	N	N		N	4635	35	2	0.76	16531815	3590	7.43	4610	4635	4600	5980	3220	4600	4604.96	1.17	0	-67	4666	4632	4566	4532	4466	4650	4550	514	1380	1000	3310	5	1	51443469	2384	0.00	0.00	08	0.01	0.00	0.00	4999	20230130	-7.28	4050	20231013	14.44	4730	-2.01	20240104	4455	4.04	20240117	5120	-9.47	20230130	4050	14.44	20231013	0.02	N	334890	1000	514 억		603042	N	N	0	N	00	N
6	20240119	161144	57	100.00	KOSPI		리츠	N	N	N	N		N	4535	35	2	0.78	189320300	41896	96.11	4500	4535	4465	5850	3150	4500	4518.78	1.12	0	3788	4543	4521	4488	4466	4433	4505	4450	514	1350	1000	3240	5	1	51443469	2333	0.00	0.00	08	0.08	0.00	0.00	4999	20230130	-9.28	4050	20231013	11.98	4730	-4.12	20240104	4455	1.80	20240117	5120	-11.43	20230130	4050	11.98	20231013	0.01	N	334890	1000	514 억		578464	N	N	1	N	00	N
7	20240119	151148	57	100.00	KOSPI		리츠	N	N	N	N		N	4510	10	2	0.22	180843755	40023	91.81	4500	4535	4465	5850	3150	4500	4518.50	1.12	0	4035	4543	4521	4488	4466	4433	4505	4450	514	1350	1000	3240	5	1	51443469	2320	0.00	0.00	08	0.08	0.00	0.00	4999	20230130	-9.78	4050	20231013	11.36	4730	-4.65	20240104	4455	1.23	20240117	5120	-11.91	20230130	4050	11.36	20231013	0.01	N	334890	1000	514 억		578464	N	N	1	N	00	N
8	20240119	141145	57	100.00	KOSPI		리츠	N	N	N	N		N	4510	10	2	0.22	162699780	36002	82.59	4500	4535	4465	5850	3150	4500	4519.19	1.12	0	3482	4543	4521	4488	4466	4433	4505	4450	514	1350	1000	3240	5	1	51443469	2320	0.00	0.00	08	0.07	0.00	0.00	4999	20230130	-9.78	4050	20231013	11.36	4730	-4.65	20240104	4455	1.23	20240117	5120	-11.91	20230130	4050	11.36	20231013	0.01	N	334890	1000	514 억		578464	N	N	1	N	00	N
9	20240119	131146	57	100.00	KOSPI		리츠	N	N	N	N		N	4520	20	2	0.44	146062300	32315	74.13	4500	4535	4465	5850	3150	4500	4519.95	1.12	0	3496	4543	4521	4488	4466	4433	4505	4450	514	1350	1000	3240	5	1	51443469	2325	0.00	0.00	08	0.06	0.00	0.00	4999	20230130	-9.58	4050	20231013	11.60	4730	-4.44	20240104	4455	1.46	20240117	5120	-11.72	20230130	4050	11.60	20231013	0.01	N	334890	1000	514 억		578464	N	N	1	N	00	N
10	20240119	121150	57	100.00	KOSPI		리츠	N	N	N	N		N	4525	25	2	0.56	109170310	24162	55.43	4500	4535	4465	5850	3150	4500	4518.26	1.12	0	3505	4543	4521	4488	4466	4433	4505	4450	514	1350	1000	3240	5	1	51443469	2328	0.00	0.00	08	0.05	0.00	0.00	4999	20230130	-9.48	4050	20231013	11.73	4730	-4.33	20240104	4455	1.57	20240117	5120	-11.62	20230130	4050	11.73	20231013	0.01	N	334890	1000	514 억		578464	N	N	1	N	00	N
11	20240119	111149	57	100.00	KOSPI		리츠	N	N	N	N		N	4530	30	2	0.67	84663440	18752	43.02	4500	4535	4465	5850	3150	4500	4514.90	1.12	0	1838	4543	4521	4488	4466	4433	4505	4450	514	1350	1000	3240	5	1	51443469	2330	0.00	0.00	08	0.04	0.00	0.00	4999	20230130	-9.38	4050	20231013	11.85	4730	-4.23	20240104	4455	1.68	20240117	5120	-11.52	20230130	4050	11.85	20231013	0.01	N	334890	1000	514 억		578464	N	N	1	N	00	N
12	20240119	101153	57	100.00	KOSPI		리츠	N	N	N	N		N	4520	20	2	0.44	52452415	11633	26.69	4500	4535	4465	5850	3150	4500	4508.93	1.12	0	763	4543	4521	4488	4466	4433	4505	4450	514	1350	1000	3240	5	1	51443469	2325	0.00	0.00	08	0.02	0.00	0.00	4999	20230130	-9.58	4050	20231013	11.60	4730	-4.44	20240104	4455	1.46	20240117	5120	-11.72	20230130	4050	11.60	20231013	0.01	N	334890	1000	514 억		578464	N	N	1	N	00	N
13	20240119	091146	57	100.00	KOSPI		리츠	N	N	N	N		N	4490	-10	5	-0.22	8112690	1807	4.15	4500	4500	4465	5850	3150	4500	4489.59	1.12	0	-6	4543	4521	4488	4466	4433	4505	4450	514	1350	1000	3240	5	1	51443469	2310	0.00	0.00	08	0.00	0.00	0.00	4999	20230130	-10.18	4050	20231013	10.86	4730	-5.07	20240104	4455	0.79	20240117	5120	-12.30	20230130	4050	10.86	20231013	0.01	N	334890	1000	514 억		578464	N	N	1	N	00	N
14	20240118	161144	57	100.00	KOSPI		리츠	N	N	N	N		N	4500	-10	5	-0.22	194820690	43593	82.62	4505	4510	4455	5860	3160	4510	4469.08	1.15	0	-11705	4573	4541	4498	4466	4423	4520	4445	514	1350	1000	3240	5	1	51443469	2315	0.00	0.00	08	0.08	0.00	0.00	4999	20230130	-9.98	4050	20231013	11.11	4730	-4.86	20240104	4455	1.01	20240118	5120	-12.11	20230130	4050	11.11	20231013	0.01	N	334890	1000	514 억		590841	N	N	1	N	00	N
15	20240118	151143	57	100.00	KOSPI		리츠	N	N	N	N		N	4495	-15	5	-0.33	186580220	41755	79.14	4505	4510	4455	5860	3160	4510	4468.45	1.15	0	-10934	4573	4541	4498	4466	4423	4520	4445	514	1350	1000	3240	5	1	51443469	2312	0.00	0.00	08	0.08	0.00	0.00	4999	20230130	-10.08	4050	20231013	10.99	4730	-4.97	20240104	4455	0.90	20240118	5120	-12.21	20230130	4050	10.99	20231013	0.01	N	334890	1000	514 억		590841	N	N	2	N	00	N
16	20240118	141144	57	100.00	KOSPI		리츠	N	N	N	N		N	4470	-40	5	-0.89	166515965	37269	70.63	4505	4510	4455	5860	3160	4510	4467.95	1.15	0	-10242	4573	4541	4498	4466	4423	4520	4445	514	1350	1000	3240	5	1	51443469	2300	0.00	0.00	08	0.07	0.00	0.00	4999	20230130	-10.58	4050	20231013	10.37	4730	-5.50	20240104	4455	0.34	20240118	5120	-12.70	20230130	4050	10.37	20231013	0.01	N	334890	1000	514 억		590841	N	N	2	N	00	N
17	20240118	131142	57	100.00	KOSPI		리츠	N	N	N	N		N	4470	-40	5	-0.89	124467725	27856	52.79	4505	4510	4455	5860	3160	4510	4468.26	1.15	0	-8483	4573	4541	4498	4466	4423	4520	4445	514	1350	1000	3240	5	1	51443469	2300	0.00	0.00	08	0.05	0.00	0.00	4999	20230130	-10.58	4050	20231013	10.37	4730	-5.50	20240104	4455	0.34	20240118	5120	-12.70	20230130	4050	10.37	20231013	0.01	N	334890	1000	514 억		590841	N	N	2	N	00	N
18	20240118	121146	57	100.00	KOSPI		리츠	N	N	N	N		N	4455	-55	5	-1.22	91644260	20510	38.87	4505	4510	4455	5860	3160	4510	4468.27	1.15	0	-5439	4573	4541	4498	4466	4423	4520	4445	514	1350	1000	3240	5	1	51443469	2292	0.00	0.00	08	0.04	0.00	0.00	4999	20230130	-10.88	4050	20231013	10.00	4730	-5.81	20240104	4455	0.00	20240118	5120	-12.99	20230130	4050	10.00	20231013	0.01	N	334890	1000	514 억		590841	N	N	2	N	00	N
19	20240118	111145	57	100.00	KOSPI		리츠	N	N	N	N		N	4460	-50	5	-1.11	67244820	15047	28.52	4505	4510	4460	5860	3160	4510	4468.99	1.15	0	-3790	4573	4541	4498	4466	4423	4520	4445	514	1350	1000	3240	5	1	51443469	2294	0.00	0.00	08	0.03	0.00	0.00	4999	20230130	-10.78	4050	20231013	10.12	4730	-5.71	20240104	4455	0.11	20240117	5120	-12.89	20230130	4050	10.12	20231013	0.01	N	334890	1000	514 억		590841	N	N	2	N	00	N
20	20240118	101141	57	100.00	KOSPI		리츠	N	N	N	N		N	4465	-45	5	-1.00	42362960	9473	17.95	4505	4510	4460	5860	3160	4510	4471.97	1.15	0	-2432	4573	4541	4498	4466	4423	4520	4445	514	1350	1000	3240	5	1	51443469	2297	0.00	0.00	08	0.02	0.00	0.00	4999	20230130	-10.68	4050	20231013	10.25	4730	-5.60	20240104	4455	0.22	20240117	5120	-12.79	20230130	4050	10.25	20231013	0.01	N	334890	1000	514 억		590841	N	N	2	N	00	N
21	20240118	091142	57	100.00	KOSPI		리츠	N	N	N	N		N	4475	-35	5	-0.78	1579520	352	0.67	4505	4505	4475	5860	3160	4510	4487.27	1.15	0	2	4573	4541	4498	4466	4423	4520	4445	514	1350	1000	3240	5	1	51443469	2302	0.00	0.00	08	0.00	0.00	0.00	4999	20230130	-10.48	4050	20231013	10.49	4730	-5.39	20240104	4455	0.45	20240117	5120	-12.60	20230130	4050	10.49	20231013	0.01	N	334890	1000	514 억		590841	N	N	2	N	00	N
22	20240117	161140	57	100.00	KOSPI		리츠	N	N	N	N		N	4510	-15	5	-0.33	235961500	52763	101.80	4530	4530	4455	5880	3170	4525	4472.10	1.14	0	-11113	4648	4586	4538	4476	4428	4562	4452	514	1355	1000	3250	5	1	51443469	2320	0.00	0.00	08	0.10	0.00	0.00	4999	20230130	-9.78	4050	20231013	11.36	4730	-4.65	20240104	4455	1.23	20240117	5120	-11.91	20230130	4050	11.36	20231013	0.01	N	334890	1000	514 억		587072	N	N	2	N	00	N
23	20240117	151143	57	100.00	KOSPI		리츠	N	N	N	N		N	4490	-35	5	-0.77	226436665	50643	97.71	4530	4530	4455	5880	3170	4525	4471.23	1.14	0	-11307	4648	4586	4538	4476	4428	4562	4452	514	1355	1000	3250	5	1	51443469	2310	0.00	0.00	08	0.10	0.00	0.00	4999	20230130	-10.18	4050	20231013	10.86	4730	-5.07	20240104	4455	0.79	20240117	5120	-12.30	20230130	4050	10.86	20231013	0.01	N	334890	1000	514 억		587072	N	N	3	N	00	N
24	20240117	141140	57	100.00	KOSPI		리츠	N	N	N	N		N	4475	-50	5	-1.10	210415885	47059	90.79	4530	4530	4455	5880	3170	4525	4471.32	1.14	0	-12059	4648	4586	4538	4476	4428	4562	4452	514	1355	1000	3250	5	1	51443469	2302	0.00	0.00	08	0.09	0.00	0.00	4999	20230130	-10.48	4050	20231013	10.49	4730	-5.39	20240104	4455	0.45	20240117	5120	-12.60	20230130	4050	10.49	20231013	0.01	N	334890	1000	514 억		587072	N	N	3	N	00	N
25	20240117	131140	57	100.00	KOSPI		리츠	N	N	N	N		N	4465	-60	5	-1.33	178277880	39857	76.90	4530	4530	4455	5880	3170	4525	4472.94	1.14	0	-13306	4648	4586	4538	4476	4428	4562	4452	514	1355	1000	3250	5	1	51443469	2297	0.00	0.00	08	0.08	0.00	0.00	4999	20230130	-10.68	4050	20231013	10.25	4730	-5.60	20240104	4455	0.22	20240117	5120	-12.79	20230130	4050	10.25	20231013	0.01	N	334890	1000	514 억		587072	N	N	3	N	00	N
26	20240117	121142	57	100.00	KOSPI		리츠	N	N	N	N		N	4485	-40	5	-0.88	137347810	30696	59.22	4530	4530	4455	5880	3170	4525	4474.45	1.14	0	-7551	4648	4586	4538	4476	4428	4562	4452	514	1355	1000	3250	5	1	51443469	2307	0.00	0.00	08	0.06	0.00	0.00	4999	20230130	-10.28	4050	20231013	10.74	4730	-5.18	20240104	4455	0.67	20240117	5120	-12.40	20230130	4050	10.74	20231013	0.01	N	334890	1000	514 억		587072	N	N	3	N	00	N
27	20240117	111143	57	100.00	KOSPI		리츠	N	N	N	N		N	4460	-65	5	-1.44	106149765	23712	45.75	4530	4530	4460	5880	3170	4525	4476.63	1.14	0	-7621	4648	4586	4538	4476	4428	4562	4452	514	1355	1000	3250	5	1	51443469	2294	0.00	0.00	08	0.05	0.00	0.00	4999	20230130	-10.78	4050	20231013	10.12	4730	-5.71	20240104	4460	0.00	20240117	5120	-12.89	20230130	4050	10.12	20231013	0.01	N	334890	1000	514 억		587072	N	N	3	N	00	N
28	20240117	101140	57	100.00	KOSPI		리츠	N	N	N	N		N	4480	-45	5	-0.99	44719615	9962	19.22	4530	4530	4475	5880	3170	4525	4489.02	1.14	0	-5662	4648	4586	4538	4476	4428	4562	4452	514	1355	1000	3250	5	1	51443469	2305	0.00	0.00	08	0.02	0.00	0.00	4999	20230130	-10.38	4050	20231013	10.62	4730	-5.29	20240104	4475	0.11	20240117	5120	-12.50	20230130	4050	10.62	20231013	0.01	N	334890	1000	514 억		587072	N	N	3	N	00	N
29	20240117	091143	57	100.00	KOSPI		리츠	N	N	N	N		N	4505	-20	5	-0.44	2275120	504	0.97	4530	4530	4500	5880	3170	4525	4514.13	1.14	0	-167	4648	4586	4538	4476	4428	4562	4452	514	1355	1000	3250	5	1	51443469	2318	0.00	0.00	08	0.00	0.00	0.00	4999	20230130	-9.88	4050	20231013	11.23	4730	-4.76	20240104	4490	0.33	20240116	5120	-12.01	20230130	4050	11.23	20231013	0.01	N	334890	1000	514 억		587072	N	N	3	N	00	N
30	20240116	161138	57	100.00	KOSPI		리츠	N	N	N	N		N	4525	-55	5	-1.20	234671300	51831	79.71	4600	4600	4490	5950	3210	4580	4527.64	1.14	0	-7442	4753	4666	4613	4526	4473	4640	4500	514	1370	1000	3290	5	1	51443469	2328	0.00	0.00	08	0.10	0.00	0.00	4999	20230130	-9.48	4050	20231013	11.73	4730	-4.33	20240104	4490	0.78	20240116	5120	-11.62	20230130	4050	11.73	20231013	0.01	N	334890	1000	514 억		587254	N	N	3	N	00	N
31	20240116	151135	57	100.00	KOSPI		리츠	N	N	N	N		N	4500	-80	5	-1.75	216351290	47766	73.46	4600	4600	4500	5950	3210	4580	4529.40	1.14	0	-7018	4753	4666	4613	4526	4473	4640	4500	514	1370	1000	3290	5	1	51443469	2315	0.00	0.00	08	0.09	0.00	0.00	4999	20230130	-9.98	4050	20231013	11.11	4730	-4.86	20240104	4500	0.00	20240116	5120	-12.11	20230130	4050	11.11	20231013	0.01	N	334890	1000	514 억		587254	N	N	4	N	00	N
32	20240116	141138	57	100.00	KOSPI		리츠	N	N	N	N		N	4540	-40	5	-0.87	95629210	21040	32.36	4600	4600	4540	5950	3210	4580	4545.11	1.14	0	-7863	4753	4666	4613	4526	4473	4640	4500	514	1370	1000	3290	5	1	51443469	2336	0.00	0.00	08	0.04	0.00	0.00	4999	20230130	-9.18	4050	20231013	12.10	4730	-4.02	20240104	4540	0.00	20240116	5120	-11.33	20230130	4050	12.10	20231013	0.01	N	334890	1000	514 억		587254	N	N	4	N	00	N
33	20240116	131140	57	100.00	KOSPI		리츠	N	N	N	N		N	4540	-40	5	-0.87	70072825	15411	23.70	4600	4600	4540	5950	3210	4580	4546.94	1.14	0	-4230	4753	4666	4613	4526	4473	4640	4500	514	1370	1000	3290	5	1	51443469	2336	0.00	0.00	08	0.03	0.00	0.00	4999	20230130	-9.18	4050	20231013	12.10	4730	-4.02	20240104	4540	0.00	20240116	5120	-11.33	20230130	4050	12.10	20231013	0.01	N	334890	1000	514 억		587254	N	N	4	N	00	N
34	20240116	121136	57	100.00	KOSPI		리츠	N	N	N	N		N	4545	-35	5	-0.76	52393135	11521	17.72	4600	4600	4540	5950	3210	4580	4547.62	1.14	0	-2221	4753	4666	4613	4526	4473	4640	4500	514	1370	1000	3290	5	1	51443469	2338	0.00	0.00	08	0.02	0.00	0.00	4999	20230130	-9.08	4050	20231013	12.22	4730	-3.91	20240104	4540	0.11	20240116	5120	-11.23	20230130	4050	12.22	20231013	0.01	N	334890	1000	514 억		587254	N	N	4	N	00	N
35	20240116	111136	57	100.00	KOSPI		리츠	N	N	N	N		N	4545	-35	5	-0.76	42028625	9241	14.21	4600	4600	4540	5950	3210	4580	4548.06	1.14	0	-2218	4753	4666	4613	4526	4473	4640	4500	514	1370	1000	3290	5	1	51443469	2338	0.00	0.00	08	0.02	0.00	0.00	4999	20230130	-9.08	4050	20231013	12.22	4730	-3.91	20240104	4540	0.11	20240116	5120	-11.23	20230130	4050	12.22	20231013	0.01	N	334890	1000	514 억		587254	N	N	4	N	00	N
36	20240116	101136	57	100.00	KOSPI		리츠	N	N	N	N		N	4545	-35	5	-0.76	18890920	4150	6.38	4600	4600	4545	5950	3210	4580	4552.03	1.14	0	-884	4753	4666	4613	4526	4473	4640	4500	514	1370	1000	3290	5	1	51443469	2338	0.00	0.00	08	0.01	0.00	0.00	4999	20230130	-9.08	4050	20231013	12.22	4730	-3.91	20240104	4545	0.00	20240116	5120	-11.23	20230130	4050	12.22	20231013	0.01	N	334890	1000	514 억		587254	N	N	4	N	00	N
37	20240116	091134	57	100.00	KOSPI		리츠	N	N	N	N		N	4565	-15	5	-0.33	983745	215	0.33	4600	4600	4560	5950	3210	4580	4575.56	1.14	0	-20	4753	4666	4613	4526	4473	4640	4500	514	1370	1000	3290	5	1	51443469	2348	0.00	0.00	08	0.00	0.00	0.00	4999	20230130	-8.68	4050	20231013	12.72	4730	-3.49	20240104	4545	0.44	20240102	5120	-10.84	20230130	4050	12.72	20231013	0.01	N	334890	1000	514 억		587254	N	N	4	N	00	N
38	20240115	161133	57	100.00	KOSPI		리츠	N	N	N	N		N	4580	-60	5	-1.29	298363690	65021	128.88	4620	4700	4560	6030	3250	4640	4588.73	1.16	0	-24281	4733	4686	4653	4606	4573	4670	4590	514	1390	1000	3340	5	1	51443469	2356	0.00	0.00	08	0.13	0.00	0.00	5029	20230109	-8.93	4050	20231013	13.09	4730	-3.17	20240104	4545	0.77	20240102	5120	-10.55	20230130	4050	13.09	20231013	0.00	N	334890	1000	514 억		596820	N	N	4	N	00	N
39	20240115	151134	57	100.00	KOSPI		리츠	N	N	N	N		N	4570	-70	5	-1.51	278998950	60779	120.47	4620	4700	4565	6030	3250	4640	4590.38	1.16	0	-23553	4733	4686	4653	4606	4573	4670	4590	514	1390	1000	3340	5	1	51443469	2351	0.00	0.00	08	0.12	0.00	0.00	5029	20230109	-9.13	4050	20231013	12.84	4730	-3.38	20240104	4545	0.55	20240102	5120	-10.74	20230130	4050	12.84	20231013	0.00	N	334890	1000	514 억		596820	N	N	6	N	00	N
40	20240115	141134	57	100.00	KOSPI		리츠	N	N	N	N		N	4575	-65	5	-1.40	212790095	46299	91.77	4620	4700	4570	6030	3250	4640	4596.00	1.16	0	-12563	4733	4686	4653	4606	4573	4670	4590	514	1390	1000	3340	5	1	51443469	2354	0.00	0.00	08	0.09	0.00	0.00	5029	20230109	-9.03	4050	20231013	12.96	4730	-3.28	20240104	4545	0.66	20240102	5120	-10.64	20230130	4050	12.96	20231013	0.00	N	334890	1000	514 억		596820	N	N	6	N	00	N
41	20240115	131133	57	100.00	KOSPI		리츠	N	N	N	N		N	4580	-60	5	-1.29	183213605	39834	78.95	4620	4700	4580	6030	3250	4640	4599.43	1.16	0	-12132	4733	4686	4653	4606	4573	4670	4590	514	1390	1000	3340	5	1	51443469	2356	0.00	0.00	08	0.08	0.00	0.00	5029	20230109	-8.93	4050	20231013	13.09	4730	-3.17	20240104	4545	0.77	20240102	5120	-10.55	20230130	4050	13.09	20231013	0.00	N	334890	1000	514 억		596820	N	N	6	N	00	N
42	20240115	121133	57	100.00	KOSPI		리츠	N	N	N	N		N	4585	-55	5	-1.19	144411950	31377	62.19	4620	4700	4585	6030	3250	4640	4602.48	1.16	0	-5222	4733	4686	4653	4606	4573	4670	4590	514	1390	1000	3340	5	1	51443469	2359	0.00	0.00	08	0.06	0.00	0.00	5029	20230109	-8.83	4050	20231013	13.21	4730	-3.07	20240104	4545	0.88	20240102	5120	-10.45	20230130	4050	13.21	20231013	0.00	N	334890	1000	514 억		596820	N	N	6	N	00	N
43	20240115	111133	57	100.00	KOSPI		리츠	N	N	N	N		N	4605	-35	5	-0.75	127724700	27743	54.99	4620	4700	4590	6030	3250	4640	4603.85	1.16	0	-4234	4733	4686	4653	4606	4573	4670	4590	514	1390	1000	3340	5	1	51443469	2369	0.00	0.00	08	0.05	0.00	0.00	5029	20230109	-8.43	4050	20231013	13.70	4730	-2.64	20240104	4545	1.32	20240102	5120	-10.06	20230130	4050	13.70	20231013	0.00	N	334890	1000	514 억		596820	N	N	6	N	00	N
44	20240115	101128	57	100.00	KOSPI		리츠	N	N	N	N		N	4605	-35	5	-0.75	74034835	16079	31.87	4620	4700	4590	6030	3250	4640	4604.44	1.16	0	-2734	4733	4686	4653	4606	4573	4670	4590	514	1390	1000	3340	5	1	51443469	2369	0.00	0.00	08	0.03	0.00	0.00	5029	20230109	-8.43	4050	20231013	13.70	4730	-2.64	20240104	4545	1.32	20240102	5120	-10.06	20230130	4050	13.70	20231013	0.00	N	334890	1000	514 억		596820	N	N	6	N	00	N
45	20240115	091131	57	100.00	KOSPI		리츠	N	N	N	N		N	4620	-20	5	-0.43	19063925	4145	8.22	4620	4625	4590	6030	3250	4640	4599.26	1.16	0	795	4733	4686	4653	4606	4573	4670	4590	514	1390	1000	3340	5	1	51443469	2377	0.00	0.00	08	0.01	0.00	0.00	5029	20230109	-8.13	4050	20231013	14.07	4730	-2.33	20240104	4545	1.65	20240102	5120	-9.77	20230130	4050	14.07	20231013	0.00	N	334890	1000	514 억		596820	N	N	6	N	00	N
46	20240112	161142	57	100.00	KOSPI		리츠	N	N	N	N		N	4640	-45	5	-0.96	234272125	50365	132.52	4700	4700	4620	6090	3280	4685	4651.54	1.18	0	-24705	4705	4695	4680	4670	4655	4687	4662	514	1405	1000	3370	5	1	51443469	2387	0.00	0.00	08	0.10	0.00	0.00	5029	20230109	-7.74	4050	20231013	14.57	4730	-1.90	20240104	4545	2.09	20240102	5120	-9.38	20230130	4050	14.57	20231013	0.00	N	334890	1000	514 억		606223	N	N	6	N	00	N
47	20240112	151130	57	100.00	KOSPI		리츠	N	N	N	N		N	4640	-45	5	-0.96	207587395	44598	117.34	4700	4700	4630	6090	3280	4685	4654.63	1.18	0	-20326	4705	4695	4680	4670	4655	4687	4662	514	1405	1000	3370	5	1	51443469	2387	0.00	0.00	08	0.09	0.00	0.00	5029	20230109	-7.74	4050	20231013	14.57	4730	-1.90	20240104	4545	2.09	20240102	5120	-9.38	20230130	4050	14.57	20231013	0.00	N	334890	1000	514 억		606223	N	N	9	N	00	N
48	20240112	141128	57	100.00	KOSPI		리츠	N	N	N	N		N	4650	-35	5	-0.75	132401140	28396	74.71	4700	4700	4635	6090	3280	4685	4662.67	1.18	0	-13318	4705	4695	4680	4670	4655	4687	4662	514	1405	1000	3370	5	1	51443469	2392	0.00	0.00	08	0.06	0.00	0.00	5029	20230109	-7.54	4050	20231013	14.81	4730	-1.69	20240104	4545	2.31	20240102	5120	-9.18	20230130	4050	14.81	20231013	0.00	N	334890	1000	514 억		606223	N	N	9	N	00	N
49	20240112	131124	57	100.00	KOSPI		리츠	N	N	N	N		N	4665	-20	5	-0.43	63274765	13536	35.61	4700	4700	4660	6090	3280	4685	4674.55	1.18	0	-5056	4705	4695	4680	4670	4655	4687	4662	514	1405	1000	3370	5	1	51443469	2400	0.00	0.00	08	0.03	0.00	0.00	5029	20230109	-7.24	4050	20231013	15.19	4730	-1.37	20240104	4545	2.64	20240102	5120	-8.89	20230130	4050	15.19	20231013	0.00	N	334890	1000	514 억		606223	N	N	9	N	00	N
50	20240112	121128	57	100.00	KOSPI		리츠	N	N	N	N		N	4670	-15	5	-0.32	52258045	11175	29.40	4700	4700	4660	6090	3280	4685	4676.34	1.18	0	-3995	4705	4695	4680	4670	4655	4687	4662	514	1405	1000	3370	5	1	51443469	2402	0.00	0.00	08	0.02	0.00	0.00	5029	20230109	-7.14	4050	20231013	15.31	4730	-1.27	20240104	4545	2.75	20240102	5120	-8.79	20230130	4050	15.31	20231013	0.00	N	334890	1000	514 억		606223	N	N	9	N	00	N
51	20240112	111124	57	100.00	KOSPI		리츠	N	N	N	N		N	4670	-15	5	-0.32	33720595	7209	18.97	4700	4700	4660	6090	3280	4685	4677.57	1.18	0	-1365	4705	4695	4680	4670	4655	4687	4662	514	1405	1000	3370	5	1	51443469	2402	0.00	0.00	08	0.01	0.00	0.00	5029	20230109	-7.14	4050	20231013	15.31	4730	-1.27	20240104	4545	2.75	20240102	5120	-8.79	20230130	4050	15.31	20231013	0.00	N	334890	1000	514 억		606223	N	N	9	N	00	N
52	20240112	101124	57	100.00	KOSPI		리츠	N	N	N	N		N	4685	0	3	0.00	17369560	3712	9.77	4700	4700	4660	6090	3280	4685	4679.30	1.18	0	-2	4705	4695	4680	4670	4655	4687	4662	514	1405	1000	3370	5	1	51443469	2410	0.00	0.00	08	0.01	0.00	0.00	5029	20230109	-6.84	4050	20231013	15.68	4730	-0.95	20240104	4545	3.08	20240102	5120	-8.50	20230130	4050	15.68	20231013	0.00	N	334890	1000	514 억		606223	N	N	9	N	00	N
53	20240112	091127	57	100.00	KOSPI		리츠	N	N	N	N		N	4685	0	3	0.00	7549380	1615	4.25	4700	4700	4660	6090	3280	4685	4674.54	1.18	0	-16	4705	4695	4680	4670	4655	4687	4662	514	1405	1000	3370	5	1	51443469	2410	0.00	0.00	08	0.00	0.00	0.00	5029	20230109	-6.84	4050	20231013	15.68	4730	-0.95	20240104	4545	3.08	20240102	5120	-8.50	20230130	4050	15.68	20231013	0.00	N	334890	1000	514 억		606223	N	N	9	N	00	N
54	20240111	161118	57	100.00	KOSPI		리츠	N	N	N	N		N	4685	5	2	0.11	177827825	38007	58.44	4690	4690	4665	6080	3280	4680	4678.82	1.17	0	-4344	4750	4715	4685	4650	4620	4700	4635	514	1400	1000	3360	5	1	51443469	2410	0.00	0.00	08	0.07	0.00	0.00	5029	20230109	-6.84	4050	20231013	15.68	4730	-0.95	20240104	4545	3.08	20240102	5120	-8.50	20230130	4050	15.68	20231013	0.00	N	334890	1000	514 억		602933	N	N	9	N	00	N
55	20240111	151126	57	100.00	KOSPI		리츠	N	N	N	N		N	4675	-5	5	-0.11	176970440	37824	58.16	4690	4690	4665	6080	3280	4680	4678.79	1.17	0	-4287	4750	4715	4685	4650	4620	4700	4635	514	1400	1000	3360	5	1	51443469	2405	0.00	0.00	08	0.07	0.00	0.00	5029	20230109	-7.04	4050	20231013	15.43	4730	-1.16	20240104	4545	2.86	20240102	5120	-8.69	20230130	4050	15.43	20231013	0.00	N	334890	1000	514 억		602933	N	N	2	N	00	N
56	20240111	141122	57	100.00	KOSPI		리츠	N	N	N	N		N	4680	0	3	0.00	172706830	36914	56.76	4690	4690	4665	6080	3280	4680	4678.63	1.17	0	-3861	4750	4715	4685	4650	4620	4700	4635	514	1400	1000	3360	5	1	51443469	2408	0.00	0.00	08	0.07	0.00	0.00	5029	20230109	-6.94	4050	20231013	15.56	4730	-1.06	20240104	4545	2.97	20240102	5120	-8.59	20230130	4050	15.56	20231013	0.00	N	334890	1000	514 억		602933	N	N	2	N	00	N
57	20240111	131120	57	100.00	KOSPI		리츠	N	N	N	N		N	4670	-10	5	-0.21	147041965	31421	48.32	4690	4690	4665	6080	3280	4680	4679.74	1.17	0	-2846	4750	4715	4685	4650	4620	4700	4635	514	1400	1000	3360	5	1	51443469	2402	0.00	0.00	08	0.06	0.00	0.00	5029	20230109	-7.14	4050	20231013	15.31	4730	-1.27	20240104	4545	2.75	20240102	5120	-8.79	20230130	4050	15.31	20231013	0.00	N	334890	1000	514 억		602933	N	N	2	N	00	N
58	20240111	121120	57	100.00	KOSPI		리츠	N	N	N	N		N	4690	10	2	0.21	116367080	24854	38.22	4690	4690	4670	6080	3280	4680	4682.03	1.17	0	-2377	4750	4715	4685	4650	4620	4700	4635	514	1400	1000	3360	5	1	51443469	2413	0.00	0.00	08	0.05	0.00	0.00	5029	20230109	-6.74	4050	20231013	15.80	4730	-0.85	20240104	4545	3.19	20240102	5120	-8.40	20230130	4050	15.80	20231013	0.00	N	334890	1000	514 억		602933	N	N	2	N	00	N
59	20240111	111122	57	100.00	KOSPI		리츠	N	N	N	N		N	4685	5	2	0.11	78215055	16702	25.68	4690	4690	4670	6080	3280	4680	4682.98	1.17	0	-1670	4750	4715	4685	4650	4620	4700	4635	514	1400	1000	3360	5	1	51443469	2410	0.00	0.00	08	0.03	0.00	0.00	5029	20230109	-6.84	4050	20231013	15.68	4730	-0.95	20240104	4545	3.08	20240102	5120	-8.50	20230130	4050	15.68	20231013	0.00	N	334890	1000	514 억		602933	N	N	2	N	00	N
60	20240111	101120	57	100.00	KOSPI		리츠	N	N	N	N		N	4685	5	2	0.11	28860020	6161	9.47	4690	4690	4670	6080	3280	4680	4684.31	1.17	0	96	4750	4715	4685	4650	4620	4700	4635	514	1400	1000	3360	5	1	51443469	2410	0.00	0.00	08	0.01	0.00	0.00	5029	20230109	-6.84	4050	20231013	15.68	4730	-0.95	20240104	4545	3.08	20240102	5120	-8.50	20230130	4050	15.68	20231013	0.00	N	334890	1000	514 억		602933	N	N	2	N	00	N
61	20240111	091121	57	100.00	KOSPI		리츠	N	N	N	N		N	4685	5	2	0.11	487215	104	0.16	4690	4690	4670	6080	3280	4680	4684.76	1.17	0	0	4750	4715	4685	4650	4620	4700	4635	514	1400	1000	3360	5	1	51443469	2410	0.00	0.00	08	0.00	0.00	0.00	5029	20230109	-6.84	4050	20231013	15.68	4730	-0.95	20240104	4545	3.08	20240102	5120	-8.50	20230130	4050	15.68	20231013	0.00	N	334890	1000	514 억		602933	N	N	2	N	00	N
62	20240110	161117	57	100.00	KOSPI		리츠	N	N	N	N		N	4680	-10	5	-0.21	303735215	65030	214.40	4720	4720	4655	6090	3285	4690	4670.69	1.17	0	-10478	4743	4716	4703	4676	4663	4710	4670	514	1400	1000	3370	5	1	51443469	2408	0.00	0.00	08	0.13	0.00	0.00	5029	20230109	-6.94	4050	20231013	15.56	4730	-1.06	20240104	4545	2.97	20240102	5120	-8.59	20230130	4050	15.56	20231013	0.00	N	334890	1000	514 억		601801	N	N	2	N	00	N
63	20240110	151120	57	100.00	KOSPI		리츠	N	N	N	N		N	4690	0	3	0.00	298942865	64006	211.03	4720	4720	4655	6090	3285	4690	4670.54	1.17	0	-10214	4743	4716	4703	4676	4663	4710	4670	514	1400	1000	3370	5	1	51443469	2413	0.00	0.00	08	0.12	0.00	0.00	5029	20230109	-6.74	4050	20231013	15.80	4730	-0.85	20240104	4545	3.19	20240102	5120	-8.40	20230130	4050	15.80	20231013	0.00	N	334890	1000	514 억		601801	N	N	2	N	00	N
64	20240110	141121	57	100.00	KOSPI		리츠	N	N	N	N		N	4690	0	3	0.00	256877635	55029	181.43	4720	4720	4655	6090	3285	4690	4668.04	1.17	0	-10013	4743	4716	4703	4676	4663	4710	4670	514	1400	1000	3370	5	1	51443469	2413	0.00	0.00	08	0.11	0.00	0.00	5029	20230109	-6.74	4050	20231013	15.80	4730	-0.85	20240104	4545	3.19	20240102	5120	-8.40	20230130	4050	15.80	20231013	0.00	N	334890	1000	514 억		601801	N	N	2	N	00	N
65	20240110	131117	57	100.00	KOSPI		리츠	N	N	N	N		N	4675	-15	5	-0.32	191531140	41059	135.37	4720	4720	4655	6090	3285	4690	4664.78	1.17	0	-3811	4743	4716	4703	4676	4663	4710	4670	514	1400	1000	3370	5	1	51443469	2405	0.00	0.00	08	0.08	0.00	0.00	5029	20230109	-7.04	4050	20231013	15.43	4730	-1.16	20240104	4545	2.86	20240102	5120	-8.69	20230130	4050	15.43	20231013	0.00	N	334890	1000	514 억		601801	N	N	2	N	00	N
66	20240110	121120	57	100.00	KOSPI		리츠	N	N	N	N		N	4665	-25	5	-0.53	155576125	33353	109.96	4720	4720	4655	6090	3285	4690	4664.53	1.17	0	-847	4743	4716	4703	4676	4663	4710	4670	514	1400	1000	3370	5	1	51443469	2400	0.00	0.00	08	0.06	0.00	0.00	5029	20230109	-7.24	4050	20231013	15.19	4730	-1.37	20240104	4545	2.64	20240102	5120	-8.89	20230130	4050	15.19	20231013	0.00	N	334890	1000	514 억		601801	N	N	2	N	00	N
67	20240110	111119	57	100.00	KOSPI		리츠	N	N	N	N		N	4665	-25	5	-0.53	133252010	28563	94.17	4720	4720	4655	6090	3285	4690	4665.20	1.17	0	-338	4743	4716	4703	4676	4663	4710	4670	514	1400	1000	3370	5	1	51443469	2400	0.00	0.00	08	0.06	0.00	0.00	5029	20230109	-7.24	4050	20231013	15.19	4730	-1.37	20240104	4545	2.64	20240102	5120	-8.89	20230130	4050	15.19	20231013	0.00	N	334890	1000	514 억		601801	N	N	2	N	00	N
68	20240110	101117	57	100.00	KOSPI		리츠	N	N	N	N		N	4675	-15	5	-0.32	42109210	9006	29.69	4720	4720	4660	6090	3285	4690	4675.68	1.17	0	-955	4743	4716	4703	4676	4663	4710	4670	514	1400	1000	3370	5	1	51443469	2405	0.00	0.00	08	0.02	0.00	0.00	5029	20230109	-7.04	4050	20231013	15.43	4730	-1.16	20240104	4545	2.86	20240102	5120	-8.69	20230130	4050	15.43	20231013	0.00	N	334890	1000	514 억		601801	N	N	2	N	00	N
69	20240110	091117	57	100.00	KOSPI		리츠	N	N	N	N		N	4675	-15	5	-0.32	2711975	577	1.90	4720	4720	4675	6090	3285	4690	4700.13	1.17	0	-15	4743	4716	4703	4676	4663	4710	4670	514	1400	1000	3370	5	1	51443469	2405	0.00	0.00	08	0.00	0.00	0.00	5029	20230109	-7.04	4050	20231013	15.43	4730	-1.16	20240104	4545	2.86	20240102	5120	-8.69	20230130	4050	15.43	20231013	0.00	N	334890	1000	514 억		601801	N	N	2	N	00	N
70	20240109	161114	57	100.00	KOSPI		리츠	N	N	N	N		N	4690	-20	5	-0.42	142554940	30331	53.28	4710	4730	4690	6120	3300	4710	4699.97	1.19	0	-9813	4756	4732	4696	4672	4636	4745	4685	514	1410	1000	3390	5	1	51443469	2413	0.00	0.00	08	0.06	0.00	0.00	5029	20230109	-6.74	4050	20231013	15.80	4730	0.00	20240104	4545	3.19	20240102	5150	-8.93	20230109	4050	15.80	20231013	0.00	N	334890	1000	514 억		610580	N	N	2	N	00	N
71	20240109	151116	57	100.00	KOSPI		리츠	N	N	N	N		N	4700	-10	5	-0.21	112760265	23980	42.12	4710	4730	4690	6120	3300	4710	4702.26	1.19	0	-7661	4756	4732	4696	4672	4636	4745	4685	514	1410	1000	3390	5	1	51443469	2418	0.00	0.00	08	0.05	0.00	0.00	5029	20230109	-6.54	4050	20231013	16.05	4730	0.00	20240104	4545	3.41	20240102	5150	-8.74	20230109	4050	16.05	20231013	0.00	N	334890	1000	514 억		610580	N	N	4	N	00	N
72	20240109	141115	57	100.00	KOSPI		리츠	N	N	N	N		N	4695	-15	5	-0.32	92154525	19593	34.42	4710	4730	4690	6120	3300	4710	4703.44	1.19	0	-4923	4756	4732	4696	4672	4636	4745	4685	514	1410	1000	3390	5	1	51443469	2415	0.00	0.00	08	0.04	0.00	0.00	5029	20230109	-6.64	4050	20231013	15.93	4730	0.00	20240104	4545	3.30	20240102	5150	-8.83	20230109	4050	15.93	20231013	0.00	N	334890	1000	514 억		610580	N	N	4	N	00	N
73	20240109	131115	57	100.00	KOSPI		리츠	N	N	N	N		N	4705	-5	5	-0.11	69466445	14762	25.93	4710	4730	4690	6120	3300	4710	4705.76	1.19	0	-2314	4756	4732	4696	4672	4636	4745	4685	514	1410	1000	3390	5	1	51443469	2420	0.00	0.00	08	0.03	0.00	0.00	5029	20230109	-6.44	4050	20231013	16.17	4730	0.00	20240104	4545	3.52	20240102	5150	-8.64	20230109	4050	16.17	20231013	0.00	N	334890	1000	514 억		610580	N	N	4	N	00	N
74	20240109	121125	57	100.00	KOSPI		리츠	N	N	N	N		N	4705	-5	5	-0.11	60223865	12796	22.48	4710	4730	4690	6120	3300	4710	4706.46	1.19	0	-2306	4756	4732	4696	4672	4636	4745	4685	514	1410	1000	3390	5	1	51443469	2420	0.00	0.00	08	0.02	0.00	0.00	5029	20230109	-6.44	4050	20231013	16.17	4730	0.00	20240104	4545	3.52	20240102	5150	-8.64	20230109	4050	16.17	20231013	0.00	N	334890	1000	514 억		610580	N	N	4	N	00	N
75	20240109	111119	57	100.00	KOSPI		리츠	N	N	N	N		N	4700	-10	5	-0.21	49970475	10616	18.65	4710	4730	4690	6120	3300	4710	4707.09	1.19	0	-1593	4756	4732	4696	4672	4636	4745	4685	514	1410	1000	3390	5	1	51443469	2418	0.00	0.00	08	0.02	0.00	0.00	5029	20230109	-6.54	4050	20231013	16.05	4730	0.00	20240104	4545	3.41	20240102	5150	-8.74	20230109	4050	16.05	20231013	0.00	N	334890	1000	514 억		610580	N	N	4	N	00	N
76	20240109	101116	57	100.00	KOSPI		리츠	N	N	N	N		N	4700	-10	5	-0.21	27952615	5927	10.41	4710	4730	4690	6120	3300	4710	4716.15	1.19	0	-511	4756	4732	4696	4672	4636	4745	4685	514	1410	1000	3390	5	1	51443469	2418	0.00	0.00	08	0.01	0.00	0.00	5029	20230109	-6.54	4050	20231013	16.05	4730	0.00	20240104	4545	3.41	20240102	5150	-8.74	20230109	4050	16.05	20231013	0.00	N	334890	1000	514 억		610580	N	N	4	N	00	N
77	20240109	091116	57	100.00	KOSPI		리츠	N	N	N	N		N	4710	0	3	0.00	306050	65	0.11	4710	4710	4690	6120	3300	4710	4708.46	1.19	0	0	4756	4732	4696	4672	4636	4745	4685	514	1410	1000	3390	5	1	51443469	2423	0.00	0.00	08	0.00	0.00	0.00	5029	20230109	-6.34	4050	20231013	16.30	4730	-0.42	20240104	4545	3.63	20240102	5150	-8.54	20230109	4050	16.30	20231013	0.00	N	334890	1000	514 억		610580	N	N	4	N	00	N
78	20240108	161114	57	100.00	KOSPI		리츠	N	N	N	N		N	4710	40	2	0.86	268131505	56927	131.19	4695	4720	4660	6070	3270	4670	4710.09	1.19	0	-4818	4743	4706	4663	4626	4583	4685	4605	514	1400	1000	3360	5	1	51443469	2423	0.00	0.00	08	0.11	0.00	0.00	5029	20230109	-6.34	4050	20231013	16.30	4730	-0.42	20240104	4545	3.63	20240102	5150	-8.54	20230109	4050	16.30	20231013	0.00	N	334890	1000	514 억		613702	N	N	4	N	00	N
79	20240108	151115	57	100.00	KOSPI		리츠	N	N	N	N		N	4720	50	2	1.07	261706695	55564	128.05	4695	4720	4660	6070	3270	4670	4710.00	1.19	0	-4682	4743	4706	4663	4626	4583	4685	4605	514	1400	1000	3360	5	1	51443469	2428	0.00	0.00	08	0.11	0.00	0.00	5029	20230109	-6.14	4050	20231013	16.54	4730	-0.21	20240104	4545	3.85	20240102	5150	-8.35	20230109	4050	16.54	20231013	0.00	N	334890	1000	514 억		613702	N	N	6	N	00	N
80	20240108	141115	57	100.00	KOSPI		리츠	N	N	N	N		N	4710	40	2	0.86	210051395	44608	102.80	4695	4720	4660	6070	3270	4670	4708.83	1.19	0	-4678	4743	4706	4663	4626	4583	4685	4605	514	1400	1000	3360	5	1	51443469	2423	0.00	0.00	08	0.09	0.00	0.00	5029	20230109	-6.34	4050	20231013	16.30	4730	-0.42	20240104	4545	3.63	20240102	5150	-8.54	20230109	4050	16.30	20231013	0.00	N	334890	1000	514 억		613702	N	N	6	N	00	N
81	20240108	131114	57	100.00	KOSPI		리츠	N	N	N	N		N	4715	45	2	0.96	181545995	38557	88.85	4695	4720	4660	6070	3270	4670	4708.51	1.19	0	-5294	4743	4706	4663	4626	4583	4685	4605	514	1400	1000	3360	5	1	51443469	2426	0.00	0.00	08	0.07	0.00	0.00	5029	20230109	-6.24	4050	20231013	16.42	4730	-0.32	20240104	4545	3.74	20240102	5150	-8.45	20230109	4050	16.42	20231013	0.00	N	334890	1000	514 억		613702	N	N	6	N	00	N
82	20240108	121115	57	100.00	KOSPI		리츠	N	N	N	N		N	4720	50	2	1.07	128714700	27345	63.02	4695	4720	4660	6070	3270	4670	4707.07	1.19	0	-5316	4743	4706	4663	4626	4583	4685	4605	514	1400	1000	3360	5	1	51443469	2428	0.00	0.00	08	0.05	0.00	0.00	5029	20230109	-6.14	4050	20231013	16.54	4730	-0.21	20240104	4545	3.85	20240102	5150	-8.35	20230109	4050	16.54	20231013	0.00	N	334890	1000	514 억		613702	N	N	6	N	00	N
83	20240108	111116	57	100.00	KOSPI		리츠	N	N	N	N		N	4710	40	2	0.86	92137475	19583	45.13	4695	4720	4660	6070	3270	4670	4704.97	1.19	0	-6464	4743	4706	4663	4626	4583	4685	4605	514	1400	1000	3360	5	1	51443469	2423	0.00	0.00	08	0.04	0.00	0.00	5029	20230109	-6.34	4050	20231013	16.30	4730	-0.42	20240104	4545	3.63	20240102	5150	-8.54	20230109	4050	16.30	20231013	0.00	N	334890	1000	514 억		613702	N	N	6	N	00	N
84	20240108	101116	57	100.00	KOSPI		리츠	N	N	N	N		N	4695	25	2	0.54	68938030	14648	33.76	4695	4720	4660	6070	3270	4670	4706.31	1.19	0	-6937	4743	4706	4663	4626	4583	4685	4605	514	1400	1000	3360	5	1	51443469	2415	0.00	0.00	08	0.03	0.00	0.00	5029	20230109	-6.64	4050	20231013	15.93	4730	-0.74	20240104	4545	3.30	20240102	5150	-8.83	20230109	4050	15.93	20231013	0.00	N	334890	1000	514 억		613702	N	N	6	N	00	N
85	20240108	091112	57	100.00	KOSPI		리츠	N	N	N	N		N	4680	10	2	0.21	52330760	11110	25.60	4695	4720	4660	6070	3270	4670	4710.24	1.19	0	-6708	4743	4706	4663	4626	4583	4685	4605	514	1400	1000	3360	5	1	51443469	2408	0.00	0.00	08	0.02	0.00	0.00	5029	20230109	-6.94	4050	20231013	15.56	4730	-1.06	20240104	4545	2.97	20240102	5150	-9.13	20230109	4050	15.56	20231013	0.00	N	334890	1000	514 억		613702	N	N	6	N	00	N
86	20240105	161113	57	100.00	KOSPI		리츠	N	N	N	N		N	4670	-25	5	-0.53	202181835	43394	42.44	4700	4700	4620	6100	3290	4695	4659.21	1.24	-2323	-11337	4805	4750	4675	4620	4545	4777	4647	514	1405	1000	3380	5	1	51443469	2402	0.00	0.00	08	0.08	0.00	0.00	5029	20230109	-7.14	4050	20231013	15.31	4730	-1.27	20240104	4545	2.75	20240102	5150	-9.32	20230109	4050	15.31	20231013	0.00	N	334890	1000	514 억		636147	N	N	6	N	00	N
87	20240105	151114	57	100.00	KOSPI		리츠	N	N	N	N		N	4670	-25	5	-0.53	200065770	42941	42.00	4700	4700	4620	6100	3290	4695	4659.09	1.24	-2323	-11034	4805	4750	4675	4620	4545	4777	4647	514	1405	1000	3380	5	1	51443469	2402	0.00	0.00	08	0.08	0.00	0.00	5029	20230109	-7.14	4050	20231013	15.31	4730	-1.27	20240104	4545	2.75	20240102	5150	-9.32	20230109	4050	15.31	20231013	0.00	N	334890	1000	514 억		636147	N	N	8	N	00	N
88	20240105	141111	57	100.00	KOSPI		리츠	N	N	N	N		N	4675	-20	5	-0.43	153937430	33057	32.33	4700	4700	4620	6100	3290	4695	4656.73	1.24	-2323	-8037	4805	4750	4675	4620	4545	4777	4647	514	1405	1000	3380	5	1	51443469	2405	0.00	0.00	08	0.06	0.00	0.00	5029	20230109	-7.04	4050	20231013	15.43	4730	-1.16	20240104	4545	2.86	20240102	5150	-9.22	20230109	4050	15.43	20231013	0.00	N	334890	1000	514 억		636147	N	N	8	N	00	N
89	20240105	131112	57	100.00	KOSPI		리츠	N	N	N	N		N	4680	-15	5	-0.32	133509990	28689	28.06	4700	4700	4620	6100	3290	4695	4653.70	1.24	-2323	-8014	4805	4750	4675	4620	4545	4777	4647	514	1405	1000	3380	5	1	51443469	2408	0.00	0.00	08	0.06	0.00	0.00	5029	20230109	-6.94	4050	20231013	15.56	4730	-1.06	20240104	4545	2.97	20240102	5150	-9.13	20230109	4050	15.56	20231013	0.00	N	334890	1000	514 억		636147	N	N	8	N	00	N
90	20240105	121113	57	100.00	KOSPI		리츠	N	N	N	N		N	4655	-40	5	-0.85	118009455	25369	24.81	4700	4700	4620	6100	3290	4695	4651.72	1.24	-2323	-5725	4805	4750	4675	4620	4545	4777	4647	514	1405	1000	3380	5	1	51443469	2395	0.00	0.00	08	0.05	0.00	0.00	5029	20230109	-7.44	4050	20231013	14.94	4730	-1.59	20240104	4545	2.42	20240102	5150	-9.61	20230109	4050	14.94	20231013	0.00	N	334890	1000	514 억		636147	N	N	8	N	00	N
91	20240105	111110	57	100.00	KOSPI		리츠	N	N	N	N		N	4660	-35	5	-0.75	112564820	24199	23.67	4700	4700	4620	6100	3290	4695	4651.63	1.24	-2323	-5120	4805	4750	4675	4620	4545	4777	4647	514	1405	1000	3380	5	1	51443469	2397	0.00	0.00	08	0.05	0.00	0.00	5029	20230109	-7.34	4050	20231013	15.06	4730	-1.48	20240104	4545	2.53	20240102	5150	-9.51	20230109	4050	15.06	20231013	0.00	N	334890	1000	514 억		636147	N	N	8	N	00	N
92	20240105	101113	57	100.00	KOSPI		리츠	N	N	N	N		N	4665	-30	5	-0.64	21277855	4560	4.46	4700	4700	4645	6100	3290	4695	4666.20	1.24	-2323	-477	4805	4750	4675	4620	4545	4777	4647	514	1405	1000	3380	5	1	51443469	2400	0.00	0.00	08	0.01	0.00	0.00	5029	20230109	-7.24	4050	20231013	15.19	4730	-1.37	20240104	4545	2.64	20240102	5150	-9.42	20230109	4050	15.19	20231013	0.00	N	334890	1000	514 억		636147	N	N	8	N	00	N
93	20240105	091110	57	100.00	KOSPI		리츠	N	N	N	N		N	4680	-15	5	-0.32	549110	117	0.11	4700	4700	4680	6100	3290	4695	4693.25	1.24	-2323	-44	4805	4750	4675	4620	4545	4777	4647	514	1405	1000	3380	5	1	51443469	2408	0.00	0.00	08	0.00	0.00	0.00	5029	20230109	-6.94	4050	20231013	15.56	4730	-1.06	20240104	4545	2.97	20240102	5150	-9.13	20230109	4050	15.56	20231013	0.00	N	334890	1000	514 억		636147	N	N	8	N	00	N
94	20240104	161107	57	100.00	KOSPI		리츠	N	N	N	N		N	4695	50	2	1.08	479980995	102249	137.33	4670	4730	4600	6030	3255	4645	4694.24	1.21	0	2870	4675	4660	4630	4615	4585	4667	4622	514	1385	1000	3340	5	1	51443469	2415	0.00	0.00	08	0.20	0.00	0.00	5029	20230109	-6.64	4050	20231013	15.93	4730	-0.74	20240104	4545	3.30	20240102	5150	-8.83	20230109	4050	15.93	20231013	0.00	N	334890	1000	514 억		623233	N	N	8	N	00	N
95	20240104	151110	57	100.00	KOSPI		리츠	N	N	N	N		N	4695	50	2	1.08	451573960	96201	129.21	4670	4730	4600	6030	3255	4645	4694.07	1.21	0	4633	4675	4660	4630	4615	4585	4667	4622	514	1385	1000	3340	5	1	51443469	2415	0.00	0.00	08	0.19	0.00	0.00	5029	20230109	-6.64	4050	20231013	15.93	4730	-0.74	20240104	4545	3.30	20240102	5150	-8.83	20230109	4050	15.93	20231013	0.00	N	334890	1000	514 억		623233	N	N	12	N	00	N
96	20240104	141110	57	100.00	KOSPI		리츠	N	N	N	N		N	4715	70	2	1.51	411247655	87631	117.70	4670	4730	4600	6030	3255	4645	4692.95	1.21	0	8330	4675	4660	4630	4615	4585	4667	4622	514	1385	1000	3340	5	1	51443469	2426	0.00	0.00	08	0.17	0.00	0.00	5029	20230109	-6.24	4050	20231013	16.42	4730	-0.32	20240104	4545	3.74	20240102	5150	-8.45	20230109	4050	16.42	20231013	0.00	N	334890	1000	514 억		623233	N	N	12	N	00	N
97	20240104	131109	57	100.00	KOSPI		리츠	N	N	N	N		N	4700	55	2	1.18	354844730	75651	101.61	4670	4730	4600	6030	3255	4645	4690.55	1.21	0	8330	4675	4660	4630	4615	4585	4667	4622	514	1385	1000	3340	5	1	51443469	2418	0.00	0.00	08	0.15	0.00	0.00	5029	20230109	-6.54	4050	20231013	16.05	4730	-0.63	20240104	4545	3.41	20240102	5150	-8.74	20230109	4050	16.05	20231013	0.00	N	334890	1000	514 억		623233	N	N	12	N	00	N
98	20240104	121107	57	100.00	KOSPI		리츠	N	N	N	N		N	4720	75	2	1.61	345163470	73594	98.84	4670	4730	4600	6030	3255	4645	4690.10	1.21	0	9009	4675	4660	4630	4615	4585	4667	4622	514	1385	1000	3340	5	1	51443469	2428	0.00	0.00	08	0.14	0.00	0.00	5029	20230109	-6.14	4050	20231013	16.54	4730	-0.21	20240104	4545	3.85	20240102	5150	-8.35	20230109	4050	16.54	20231013	0.00	N	334890	1000	514 억		623233	N	N	12	N	00	N
99	20240104	111106	57	100.00	KOSPI		리츠	N	N	N	N		N	4700	55	2	1.18	256639880	54831	73.64	4670	4720	4600	6030	3255	4645	4680.56	1.21	0	6809	4675	4660	4630	4615	4585	4667	4622	514	1385	1000	3340	5	1	51443469	2418	0.00	0.00	08	0.11	0.00	0.00	5029	20230109	-6.54	4050	20231013	16.05	4720	-0.42	20240104	4545	3.41	20240102	5150	-8.74	20230109	4050	16.05	20231013	0.00	N	334890	1000	514 억		623233	N	N	12	N	00	N
100	20240104	101105	57	100.00	KOSPI		리츠	N	N	N	N		N	4690	45	2	0.97	215358695	46031	61.82	4670	4720	4600	6030	3255	4645	4678.56	1.21	0	6662	4675	4660	4630	4615	4585	4667	4622	514	1385	1000	3340	5	1	51443469	2413	0.00	0.00	08	0.09	0.00	0.00	5029	20230109	-6.74	4050	20231013	15.80	4720	-0.64	20240104	4545	3.19	20240102	5150	-8.93	20230109	4050	15.80	20231013	0.00	N	334890	1000	514 억		623233	N	N	12	N	00	N
101	20240104	091110	57	100.00	KOSPI		리츠	N	N	N	N		N	4675	30	2	0.65	41925575	9039	12.14	4670	4675	4600	6030	3255	4645	4638.30	1.21	0	957	4675	4660	4630	4615	4585	4667	4622	514	1385	1000	3340	5	1	51443469	2405	0.00	0.00	08	0.02	0.00	0.00	5029	20230109	-7.04	4050	20231013	15.43	4675	0.00	20240104	4545	2.86	20240102	5150	-9.22	20230109	4050	15.43	20231013	0.00	N	334890	1000	514 억		623233	N	N	12	N	00	N
102	20240103	161105	57	100.00	KOSPI		리츠	N	N	N	N		N	4645	45	2	0.98	344381265	74455	108.08	4630	4645	4600	5980	3220	4600	4624.91	1.18	0	12203	4670	4635	4590	4555	4510	4640	4560	514	1380	1000	3310	5	1	51443469	2390	0.00	0.00	08	0.14	0.00	0.00	5029	20230109	-7.64	4050	20231013	14.69	4645	0.00	20240103	4545	2.20	20240102	5150	-9.81	20230109	4050	14.69	20231013	0.00	N	334890	1000	514 억		607888	N	N	12	N	00	N
103	20240103	151102	57	100.00	KOSPI		리츠	N	N	N	N		N	4635	35	2	0.76	311776550	67427	97.88	4630	4645	4600	5980	3220	4600	4623.91	1.18	0	10140	4670	4635	4590	4555	4510	4640	4560	514	1380	1000	3310	5	1	51443469	2384	0.00	0.00	08	0.13	0.00	0.00	5029	20230109	-7.83	4050	20231013	14.44	4645	-0.22	20240103	4545	1.98	20240102	5150	-10.00	20230109	4050	14.44	20231013	0.00	N	334890	1000	514 억		607888	N	N	0	N	00	N
104	20240103	141101	57	100.00	KOSPI		리츠	N	N	N	N		N	4640	40	2	0.87	294752785	63755	92.55	4630	4645	4600	5980	3220	4600	4623.21	1.18	0	10089	4670	4635	4590	4555	4510	4640	4560	514	1380	1000	3310	5	1	51443469	2387	0.00	0.00	08	0.12	0.00	0.00	5029	20230109	-7.74	4050	20231013	14.57	4645	-0.11	20240103	4545	2.09	20240102	5150	-9.90	20230109	4050	14.57	20231013	0.00	N	334890	1000	514 억		607888	N	N	0	N	00	N
105	20240103	131103	57	100.00	KOSPI		리츠	N	N	N	N		N	4645	45	2	0.98	236615220	51201	74.33	4630	4645	4600	5980	3220	4600	4621.30	1.18	0	9654	4670	4635	4590	4555	4510	4640	4560	514	1380	1000	3310	5	1	51443469	2390	0.00	0.00	08	0.10	0.00	0.00	5029	20230109	-7.64	4050	20231013	14.69	4645	0.00	20240103	4545	2.20	20240102	5150	-9.81	20230109	4050	14.69	20231013	0.00	N	334890	1000	514 억		607888	N	N	0	N	00	N
106	20240103	121107	57	100.00	KOSPI		리츠	N	N	N	N		N	4620	20	2	0.43	148817195	32241	46.80	4630	4630	4600	5980	3220	4600	4615.77	1.18	0	1018	4670	4635	4590	4555	4510	4640	4560	514	1380	1000	3310	5	1	51443469	2377	0.00	0.00	08	0.06	0.00	0.00	5029	20230109	-8.13	4050	20231013	14.07	4630	-0.22	20240103	4545	1.65	20240102	5150	-10.29	20230109	4050	14.07	20231013	0.00	N	334890	1000	514 억		607888	N	N	0	N	00	N
107	20240103	111102	57	100.00	KOSPI		리츠	N	N	N	N		N	4620	20	2	0.43	120775215	26169	37.99	4630	4630	4600	5980	3220	4600	4615.20	1.18	0	-52	4670	4635	4590	4555	4510	4640	4560	514	1380	1000	3310	5	1	51443469	2377	0.00	0.00	08	0.05	0.00	0.00	5029	20230109	-8.13	4050	20231013	14.07	4630	-0.22	20240103	4545	1.65	20240102	5150	-10.29	20230109	4050	14.07	20231013	0.00	N	334890	1000	514 억		607888	N	N	0	N	00	N
108	20240103	101102	57	100.00	KOSPI		리츠	N	N	N	N		N	4610	10	2	0.22	61792300	13389	19.44	4630	4630	4600	5980	3220	4600	4615.15	1.18	0	-862	4670	4635	4590	4555	4510	4640	4560	514	1380	1000	3310	5	1	51443469	2372	0.00	0.00	08	0.03	0.00	0.00	5029	20230109	-8.33	4050	20231013	13.83	4630	-0.43	20240103	4545	1.43	20240102	5150	-10.49	20230109	4050	13.83	20231013	0.00	N	334890	1000	514 억		607888	N	N	0	N	00	N
109	20240103	091102	57	100.00	KOSPI		리츠	N	N	N	N		N	4610	10	2	0.22	4345960	941	1.37	4630	4630	4610	5980	3220	4600	4618.45	1.18	0	-161	4670	4635	4590	4555	4510	4640	4560	514	1380	1000	3310	5	1	51443469	2372	0.00	0.00	08	0.00	0.00	0.00	5029	20230109	-8.33	4050	20231013	13.83	4630	-0.43	20240103	4545	1.43	20240102	5150	-10.49	20230109	4050	13.83	20231013	0.00	N	334890	1000	514 억		607888	N	N	0	N	00	N
110	20240102	161059	57	100.00	KOSPI		리츠	N	N	N	N		N	4600	55	2	1.21	316434030	68883	194.04	4600	4625	4545	5900	3185	4545	4593.85	1.15	0	20466	4601	4572	4551	4522	4501	4562	4512	514	1355	1000	3270	5	1	51443469	2366	0.00	0.00	08	0.13	0.00	0.00	5029	20230109	-8.53	4050	20231013	13.58	4625	-0.54	20240102	4545	1.21	20240102	5150	-10.68	20230109	4050	13.58	20231013	0.01	N	334890	1000	514 억		589984	N	N	0	N	00	N
111	20240102	151059	57	100.00	KOSPI		리츠	N	N	N	N		N	4600	55	2	1.21	307670730	66976	188.66	4600	4625	4545	5900	3185	4545	4593.81	1.15	0	20053	4601	4572	4551	4522	4501	4562	4512	514	1355	1000	3270	5	1	51443469	2366	0.00	0.00	08	0.13	0.00	0.00	5029	20230109	-8.53	4050	20231013	13.58	4625	-0.54	20240102	4545	1.21	20240102	5150	-10.68	20230109	4050	13.58	20231013	0.01	N	334890	1000	514 억		589984	N	N	0	N	00	N
112	20240102	141059	57	100.00	KOSPI		리츠	N	N	N	N		N	4610	65	2	1.43	215961200	47011	132.43	4600	4625	4545	5900	3185	4545	4593.93	1.15	0	11309	4601	4572	4551	4522	4501	4562	4512	514	1355	1000	3270	5	1	51443469	2372	0.00	0.00	08	0.09	0.00	0.00	5029	20230109	-8.33	4050	20231013	13.83	4625	-0.32	20240102	4545	1.43	20240102	5150	-10.49	20230109	4050	13.83	20231013	0.01	N	334890	1000	514 억		589984	N	N	0	N	00	N
113	20240102	131053	57	100.00	KOSPI		리츠	N	N	N	N		N	4600	55	2	1.21	199049960	43337	122.08	4600	4625	4545	5900	3185	4545	4593.17	1.15	0	10412	4601	4572	4551	4522	4501	4562	4512	514	1355	1000	3270	5	1	51443469	2366	0.00	0.00	08	0.08	0.00	0.00	5029	20230109	-8.53	4050	20231013	13.58	4625	-0.54	20240102	4545	1.21	20240102	5150	-10.68	20230109	4050	13.58	20231013	0.01	N	334890	1000	514 억		589984	N	N	0	N	00	N
114	20240102	121053	57	100.00	KOSPI		리츠	N	N	N	N		N	4620	75	2	1.65	146905505	31994	90.12	4600	4625	4545	5900	3185	4545	4591.78	1.15	0	4604	4601	4572	4551	4522	4501	4562	4512	514	1355	1000	3270	5	1	51443469	2377	0.00	0.00	08	0.06	0.00	0.00	5029	20230109	-8.13	4050	20231013	14.07	4625	-0.11	20240102	4545	1.65	20240102	5150	-10.29	20230109	4050	14.07	20231013	0.01	N	334890	1000	514 억		589984	N	N	0	N	00	N
115	20240102	111053	57	100.00	KOSPI		리츠	N	N	N	N		N	4595	50	2	1.10	86404875	18847	53.09	4600	4625	4545	5900	3185	4545	4584.72	1.15	0	942	4601	4572	4551	4522	4501	4562	4512	514	1355	1000	3270	5	1	51443469	2364	0.00	0.00	08	0.04	0.00	0.00	5029	20230109	-8.63	4050	20231013	13.46	4625	-0.65	20240102	4545	1.10	20240102	5150	-10.78	20230109	4050	13.46	20231013	0.01	N	334890	1000	514 억		589984	N	N	0	N	00	N
116	20240102	101043	57	100.00	KOSPI		리츠	N	N	N	N		N	4625	80	2	1.76	9677585	2115	5.96	4600	4625	4545	5900	3185	4545	4576.98	1.15	0	-2	4601	4572	4551	4522	4501	4562	4512	514	1355	1000	3270	5	1	51443469	2379	0.00	0.00	08	0.00	0.00	0.00	5029	20230109	-8.03	4050	20231013	14.20	4625	0.00	20240102	4545	1.76	20240102	5150	-10.19	20230109	4050	14.20	20231013	0.01	N	334890	1000	514 억		589984	N	N	0	N	00	N
117	20240102	091029	57	100.00	KOSPI		리츠	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	1.15	0	0	4601	4572	4551	4522	4501	4562	4512	514	1355	1000	3270	5	1	51443469	2338	0.00	0.00	08	0.00	0.00	0.00	5029	20230109	-9.62	4050	20231013	12.22	0	0.00	0	0	0.00	0	5150	-11.75	20230109	4050	12.22	20231013	0.01	N	334890	1000	514 억		589984	N	N	0	N	00	N