KissMeData/338100/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	121200	57	100.00	KOSPI		리츠	N	N	N	N		N	3990	-5	5	-0.13	18695620	4685	37.90	3995	4000	3985	5190	2800	3995	3990.53	0.27	0	-186	4008	4001	3993	3986	3978	4005	3990	93	1195	500	2870	5	1	18660000	745	0.00	0.00	11	0.03	0.00	0.00	4530	20230117	-11.92	3875	20230821	2.97	4090	-2.44	20240102	3955	0.88	20240102	4530	-11.92	20230126	3875	2.97	20230821	0.04	N	338100	500	93 억		51264	N	N	0	N	00	N
3	20240123	111155	57	100.00	KOSPI		리츠	N	N	N	N		N	3985	-10	5	-0.25	11369330	2847	23.03	3995	4000	3985	5190	2800	3995	3993.44	0.27	0	-171	4008	4001	3993	3986	3978	4005	3990	93	1195	500	2870	5	1	18660000	744	0.00	0.00	11	0.02	0.00	0.00	4530	20230117	-12.03	3875	20230821	2.84	4090	-2.57	20240102	3955	0.76	20240102	4530	-12.03	20230126	3875	2.84	20230821	0.04	N	338100	500	93 억		51264	N	N	0	N	00	N
4	20240123	101155	57	100.00	KOSPI		리츠	N	N	N	N		N	3990	-5	5	-0.13	8104650	2028	16.41	3995	4000	3985	5190	2800	3995	3996.38	0.27	0	-127	4008	4001	3993	3986	3978	4005	3990	93	1195	500	2870	5	1	18660000	745	0.00	0.00	11	0.01	0.00	0.00	4530	20230117	-11.92	3875	20230821	2.97	4090	-2.44	20240102	3955	0.88	20240102	4530	-11.92	20230126	3875	2.97	20230821	0.04	N	338100	500	93 억		51264	N	N	0	N	00	N
5	20240123	091155	57	100.00	KOSPI		리츠	N	N	N	N		N	3985	-10	5	-0.25	526305	132	1.07	3995	3995	3985	5190	2800	3995	3987.16	0.27	0	15	4008	4001	3993	3986	3978	4005	3990	93	1195	500	2870	5	1	18660000	744	0.00	0.00	11	0.00	0.00	0.00	4530	20230117	-12.03	3875	20230821	2.84	4090	-2.57	20240102	3955	0.76	20240102	4530	-12.03	20230126	3875	2.84	20230821	0.04	N	338100	500	93 억		51264	N	N	0	N	00	N
6	20240119	161148	57	100.00	KOSPI		리츠	N	N	N	N		N	4000	0	3	0.00	107274050	26888	348.70	4070	4070	3965	5200	2800	4000	3989.66	0.28	0	137	4076	4037	4011	3972	3946	4025	3960	93	1200	500	2880	5	1	18660000	746	0.00	0.00	11	0.14	0.00	0.00	4565	20230116	-12.38	3875	20230821	3.23	4090	-2.20	20240102	3955	1.14	20240102	4530	-11.70	20230119	3875	3.23	20230821	0.04	N	338100	500	93 억		51754	N	N	0	N	00	N
7	20240119	151151	57	100.00	KOSPI		리츠	N	N	N	N		N	3985	-15	5	-0.38	107014075	26823	347.85	4070	4070	3965	5200	2800	4000	3989.64	0.28	0	142	4076	4037	4011	3972	3946	4025	3960	93	1200	500	2880	5	1	18660000	744	0.00	0.00	11	0.14	0.00	0.00	4565	20230116	-12.71	3875	20230821	2.84	4090	-2.57	20240102	3955	0.76	20240102	4530	-12.03	20230119	3875	2.84	20230821	0.04	N	338100	500	93 억		51754	N	N	0	N	00	N
8	20240119	141148	57	100.00	KOSPI		리츠	N	N	N	N		N	4000	0	3	0.00	61638480	15435	200.17	4070	4070	3985	5200	2800	4000	3993.42	0.28	0	-211	4076	4037	4011	3972	3946	4025	3960	93	1200	500	2880	5	1	18660000	746	0.00	0.00	11	0.08	0.00	0.00	4565	20230116	-12.38	3875	20230821	3.23	4090	-2.20	20240102	3955	1.14	20240102	4530	-11.70	20230119	3875	3.23	20230821	0.04	N	338100	500	93 억		51754	N	N	0	N	00	N
9	20240119	131149	57	100.00	KOSPI		리츠	N	N	N	N		N	4000	0	3	0.00	59768550	14967	194.10	4070	4070	3985	5200	2800	4000	3993.36	0.28	0	-211	4076	4037	4011	3972	3946	4025	3960	93	1200	500	2880	5	1	18660000	746	0.00	0.00	11	0.08	0.00	0.00	4565	20230116	-12.38	3875	20230821	3.23	4090	-2.20	20240102	3955	1.14	20240102	4530	-11.70	20230119	3875	3.23	20230821	0.04	N	338100	500	93 억		51754	N	N	0	N	00	N
10	20240119	121153	57	100.00	KOSPI		리츠	N	N	N	N		N	3990	-10	5	-0.25	54681575	13694	177.59	4070	4070	3985	5200	2800	4000	3993.10	0.28	0	-206	4076	4037	4011	3972	3946	4025	3960	93	1200	500	2880	5	1	18660000	745	0.00	0.00	11	0.07	0.00	0.00	4565	20230116	-12.60	3875	20230821	2.97	4090	-2.44	20240102	3955	0.88	20240102	4530	-11.92	20230119	3875	2.97	20230821	0.04	N	338100	500	93 억		51754	N	N	0	N	00	N
11	20240119	111152	57	100.00	KOSPI		리츠	N	N	N	N		N	4000	0	3	0.00	53958490	13513	175.24	4070	4070	3985	5200	2800	4000	3993.08	0.28	0	-206	4076	4037	4011	3972	3946	4025	3960	93	1200	500	2880	5	1	18660000	746	0.00	0.00	11	0.07	0.00	0.00	4565	20230116	-12.38	3875	20230821	3.23	4090	-2.20	20240102	3955	1.14	20240102	4530	-11.70	20230119	3875	3.23	20230821	0.04	N	338100	500	93 억		51754	N	N	0	N	00	N
12	20240119	101156	57	100.00	KOSPI		리츠	N	N	N	N		N	4015	15	2	0.38	14240385	3556	46.12	4070	4070	3995	5200	2800	4000	4004.61	0.28	0	-205	4076	4037	4011	3972	3946	4025	3960	93	1200	500	2880	5	1	18660000	749	0.00	0.00	11	0.02	0.00	0.00	4565	20230116	-12.05	3875	20230821	3.61	4090	-1.83	20240102	3955	1.52	20240102	4530	-11.37	20230119	3875	3.61	20230821	0.04	N	338100	500	93 억		51754	N	N	0	N	00	N
13	20240119	091150	57	100.00	KOSPI		리츠	N	N	N	N		N	4015	15	2	0.38	1379495	341	4.42	4070	4070	4015	5200	2800	4000	4045.44	0.28	0	-203	4076	4037	4011	3972	3946	4025	3960	93	1200	500	2880	5	1	18660000	749	0.00	0.00	11	0.00	0.00	0.00	4565	20230116	-12.05	3875	20230821	3.61	4090	-1.83	20240102	3955	1.52	20240102	4530	-11.37	20230119	3875	3.61	20230821	0.04	N	338100	500	93 억		51754	N	N	0	N	00	N
14	20240118	161147	57	100.00	KOSPI		리츠	N	N	N	N		N	4000	0	3	0.00	30796820	7711	49.86	4050	4050	3985	5200	2800	4000	3993.88	0.28	0	-846	4043	4021	4003	3981	3963	4012	3972	93	1200	500	2880	5	1	18660000	746	0.00	0.00	11	0.04	0.00	0.00	4565	20230116	-12.38	3875	20230821	3.23	4090	-2.20	20240102	3955	1.14	20240102	4530	-11.70	20230118	3875	3.23	20230821	0.04	N	338100	500	93 억		52600	N	N	0	N	00	N
15	20240118	151147	57	100.00	KOSPI		리츠	N	N	N	N		N	3990	-10	5	-0.25	30138445	7546	48.79	4050	4050	3985	5200	2800	4000	3993.96	0.28	0	-845	4043	4021	4003	3981	3963	4012	3972	93	1200	500	2880	5	1	18660000	745	0.00	0.00	11	0.04	0.00	0.00	4565	20230116	-12.60	3875	20230821	2.97	4090	-2.44	20240102	3955	0.88	20240102	4530	-11.92	20230118	3875	2.97	20230821	0.04	N	338100	500	93 억		52600	N	N	0	N	00	N
16	20240118	141147	57	100.00	KOSPI		리츠	N	N	N	N		N	4000	0	3	0.00	21610810	5408	34.97	4050	4050	3990	5200	2800	4000	3996.08	0.28	0	-599	4043	4021	4003	3981	3963	4012	3972	93	1200	500	2880	5	1	18660000	746	0.00	0.00	11	0.03	0.00	0.00	4565	20230116	-12.38	3875	20230821	3.23	4090	-2.20	20240102	3955	1.14	20240102	4530	-11.70	20230118	3875	3.23	20230821	0.04	N	338100	500	93 억		52600	N	N	0	N	00	N
17	20240118	131145	57	100.00	KOSPI		리츠	N	N	N	N		N	3995	-5	5	-0.12	8634920	2158	13.95	4050	4050	3995	5200	2800	4000	4001.35	0.28	0	-20	4043	4021	4003	3981	3963	4012	3972	93	1200	500	2880	5	1	18660000	745	0.00	0.00	11	0.01	0.00	0.00	4565	20230116	-12.49	3875	20230821	3.10	4090	-2.32	20240102	3955	1.01	20240102	4530	-11.81	20230118	3875	3.10	20230821	0.04	N	338100	500	93 억		52600	N	N	0	N	00	N
18	20240118	121149	57	100.00	KOSPI		리츠	N	N	N	N		N	4000	0	3	0.00	1791345	447	2.89	4050	4050	4000	5200	2800	4000	4007.48	0.28	0	-20	4043	4021	4003	3981	3963	4012	3972	93	1200	500	2880	5	1	18660000	746	0.00	0.00	11	0.00	0.00	0.00	4565	20230116	-12.38	3875	20230821	3.23	4090	-2.20	20240102	3955	1.14	20240102	4530	-11.70	20230118	3875	3.23	20230821	0.04	N	338100	500	93 억		52600	N	N	0	N	00	N
19	20240118	111148	57	100.00	KOSPI		리츠	N	N	N	N		N	4005	5	2	0.12	1619285	404	2.61	4050	4050	4000	5200	2800	4000	4008.13	0.28	0	-20	4043	4021	4003	3981	3963	4012	3972	93	1200	500	2880	5	1	18660000	747	0.00	0.00	11	0.00	0.00	0.00	4565	20230116	-12.27	3875	20230821	3.35	4090	-2.08	20240102	3955	1.26	20240102	4530	-11.59	20230118	3875	3.35	20230821	0.04	N	338100	500	93 억		52600	N	N	0	N	00	N
20	20240118	101145	57	100.00	KOSPI		리츠	N	N	N	N		N	4005	5	2	0.12	938435	234	1.51	4050	4050	4000	5200	2800	4000	4010.41	0.28	0	-20	4043	4021	4003	3981	3963	4012	3972	93	1200	500	2880	5	1	18660000	747	0.00	0.00	11	0.00	0.00	0.00	4565	20230116	-12.27	3875	20230821	3.35	4090	-2.08	20240102	3955	1.26	20240102	4530	-11.59	20230118	3875	3.35	20230821	0.04	N	338100	500	93 억		52600	N	N	0	N	00	N
21	20240118	091145	57	100.00	KOSPI		리츠	N	N	N	N		N	4020	20	2	0.50	202090	50	0.32	4050	4050	4020	5200	2800	4000	4041.80	0.28	0	-2	4043	4021	4003	3981	3963	4012	3972	93	1200	500	2880	5	1	18660000	750	0.00	0.00	11	0.00	0.00	0.00	4565	20230116	-11.94	3875	20230821	3.74	4090	-1.71	20240102	3955	1.64	20240102	4530	-11.26	20230118	3875	3.74	20230821	0.04	N	338100	500	93 억		52600	N	N	0	N	00	N
22	20240117	161143	57	100.00	KOSPI		리츠	N	N	N	N		N	4000	-15	5	-0.37	61889640	15466	121.52	4015	4025	3985	5210	2815	4015	4001.66	0.29	0	-925	4051	4032	4016	3997	3981	4025	3990	93	1195	500	2890	5	1	18660000	746	0.00	0.00	11	0.08	0.00	0.00	4565	20230116	-12.38	3875	20230821	3.23	4090	-2.20	20240102	3955	1.14	20240102	4530	-11.70	20230117	3875	3.23	20230821	0.04	N	338100	500	93 억		53654	N	N	0	N	00	N
23	20240117	151146	57	100.00	KOSPI		리츠	N	N	N	N		N	3995	-20	5	-0.50	61119505	15273	120.00	4015	4025	3985	5210	2815	4015	4001.80	0.29	0	-925	4051	4032	4016	3997	3981	4025	3990	93	1195	500	2890	5	1	18660000	745	0.00	0.00	11	0.08	0.00	0.00	4565	20230116	-12.49	3875	20230821	3.10	4090	-2.32	20240102	3955	1.01	20240102	4530	-11.81	20230117	3875	3.10	20230821	0.04	N	338100	500	93 억		53654	N	N	0	N	00	N
24	20240117	141143	57	100.00	KOSPI		리츠	N	N	N	N		N	4000	-15	5	-0.37	34919925	8715	68.48	4015	4025	4000	5210	2815	4015	4006.88	0.29	0	-495	4051	4032	4016	3997	3981	4025	3990	93	1195	500	2890	5	1	18660000	746	0.00	0.00	11	0.05	0.00	0.00	4565	20230116	-12.38	3875	20230821	3.23	4090	-2.20	20240102	3955	1.14	20240102	4530	-11.70	20230117	3875	3.23	20230821	0.04	N	338100	500	93 억		53654	N	N	0	N	00	N
25	20240117	131143	57	100.00	KOSPI		리츠	N	N	N	N		N	4010	-5	5	-0.12	11893610	2962	23.27	4015	4025	4005	5210	2815	4015	4015.40	0.29	0	-495	4051	4032	4016	3997	3981	4025	3990	93	1195	500	2890	5	1	18660000	748	0.00	0.00	11	0.02	0.00	0.00	4565	20230116	-12.16	3875	20230821	3.48	4090	-1.96	20240102	3955	1.39	20240102	4530	-11.48	20230117	3875	3.48	20230821	0.04	N	338100	500	93 억		53654	N	N	0	N	00	N
26	20240117	121146	57	100.00	KOSPI		리츠	N	N	N	N		N	4010	-5	5	-0.12	11404830	2840	22.31	4015	4025	4010	5210	2815	4015	4015.79	0.29	0	-495	4051	4032	4016	3997	3981	4025	3990	93	1195	500	2890	5	1	18660000	748	0.00	0.00	11	0.02	0.00	0.00	4565	20230116	-12.16	3875	20230821	3.48	4090	-1.96	20240102	3955	1.39	20240102	4530	-11.48	20230117	3875	3.48	20230821	0.04	N	338100	500	93 억		53654	N	N	0	N	00	N
27	20240117	111147	57	100.00	KOSPI		리츠	N	N	N	N		N	4010	-5	5	-0.12	10193810	2538	19.94	4015	4025	4010	5210	2815	4015	4016.47	0.29	0	-495	4051	4032	4016	3997	3981	4025	3990	93	1195	500	2890	5	1	18660000	748	0.00	0.00	11	0.01	0.00	0.00	4565	20230116	-12.16	3875	20230821	3.48	4090	-1.96	20240102	3955	1.39	20240102	4530	-11.48	20230117	3875	3.48	20230821	0.04	N	338100	500	93 억		53654	N	N	0	N	00	N
28	20240117	101143	57	100.00	KOSPI		리츠	N	N	N	N		N	4020	5	2	0.12	3906370	972	7.64	4015	4025	4015	5210	2815	4015	4018.90	0.29	0	-495	4051	4032	4016	3997	3981	4025	3990	93	1195	500	2890	5	1	18660000	750	0.00	0.00	11	0.01	0.00	0.00	4565	20230116	-11.94	3875	20230821	3.74	4090	-1.71	20240102	3955	1.64	20240102	4530	-11.26	20230117	3875	3.74	20230821	0.04	N	338100	500	93 억		53654	N	N	0	N	00	N
29	20240117	091146	57	100.00	KOSPI		리츠	N	N	N	N		N	4020	5	2	0.12	3882225	966	7.59	4015	4025	4015	5210	2815	4015	4018.87	0.29	0	-490	4051	4032	4016	3997	3981	4025	3990	93	1195	500	2890	5	1	18660000	750	0.00	0.00	11	0.01	0.00	0.00	4565	20230116	-11.94	3875	20230821	3.74	4090	-1.71	20240102	3955	1.64	20240102	4530	-11.26	20230117	3875	3.74	20230821	0.04	N	338100	500	93 억		53654	N	N	0	N	00	N
30	20240116	161141	57	100.00	KOSPI		리츠	N	N	N	N		N	4015	-5	5	-0.12	50999765	12727	96.30	4035	4035	4000	5220	2815	4020	4007.21	0.29	0	-1370	4046	4032	4016	4002	3986	4025	3995	93	1200	500	2890	5	1	18660000	749	0.00	0.00	11	0.07	0.00	0.00	4565	20230116	-12.05	3875	20230821	3.61	4090	-1.83	20240102	3955	1.52	20240102	4565	-12.05	20230116	3875	3.61	20230821	0.04	N	338100	500	93 억		55024	N	N	0	N	00	N
31	20240116	151138	57	100.00	KOSPI		리츠	N	N	N	N		N	4015	-5	5	-0.12	50265095	12544	94.92	4035	4035	4000	5220	2815	4020	4007.10	0.29	0	-1224	4046	4032	4016	4002	3986	4025	3995	93	1200	500	2890	5	1	18660000	749	0.00	0.00	11	0.07	0.00	0.00	4565	20230116	-12.05	3875	20230821	3.61	4090	-1.83	20240102	3955	1.52	20240102	4565	-12.05	20230116	3875	3.61	20230821	0.04	N	338100	500	93 억		55024	N	N	0	N	00	N
32	20240116	141142	57	100.00	KOSPI		리츠	N	N	N	N		N	4015	-5	5	-0.12	46686985	11652	88.17	4035	4035	4000	5220	2815	4020	4006.78	0.29	0	-886	4046	4032	4016	4002	3986	4025	3995	93	1200	500	2890	5	1	18660000	749	0.00	0.00	11	0.06	0.00	0.00	4565	20230116	-12.05	3875	20230821	3.61	4090	-1.83	20240102	3955	1.52	20240102	4565	-12.05	20230116	3875	3.61	20230821	0.04	N	338100	500	93 억		55024	N	N	0	N	00	N
33	20240116	131143	57	100.00	KOSPI		리츠	N	N	N	N		N	4020	0	3	0.00	43695485	10907	82.53	4035	4035	4000	5220	2815	4020	4006.19	0.29	0	-690	4046	4032	4016	4002	3986	4025	3995	93	1200	500	2890	5	1	18660000	750	0.00	0.00	11	0.06	0.00	0.00	4565	20230116	-11.94	3875	20230821	3.74	4090	-1.71	20240102	3955	1.64	20240102	4565	-11.94	20230116	3875	3.74	20230821	0.04	N	338100	500	93 억		55024	N	N	0	N	00	N
34	20240116	121139	57	100.00	KOSPI		리츠	N	N	N	N		N	4020	0	3	0.00	41227025	10293	77.88	4035	4035	4000	5220	2815	4020	4005.35	0.29	0	-579	4046	4032	4016	4002	3986	4025	3995	93	1200	500	2890	5	1	18660000	750	0.00	0.00	11	0.06	0.00	0.00	4565	20230116	-11.94	3875	20230821	3.74	4090	-1.71	20240102	3955	1.64	20240102	4565	-11.94	20230116	3875	3.74	20230821	0.04	N	338100	500	93 억		55024	N	N	0	N	00	N
35	20240116	111139	57	100.00	KOSPI		리츠	N	N	N	N		N	4025	5	2	0.12	38758065	9679	73.24	4035	4035	4000	5220	2815	4020	4004.35	0.29	0	-380	4046	4032	4016	4002	3986	4025	3995	93	1200	500	2890	5	1	18660000	751	0.00	0.00	11	0.05	0.00	0.00	4565	20230116	-11.83	3875	20230821	3.87	4090	-1.59	20240102	3955	1.77	20240102	4565	-11.83	20230116	3875	3.87	20230821	0.04	N	338100	500	93 억		55024	N	N	0	N	00	N
36	20240116	101139	57	100.00	KOSPI		리츠	N	N	N	N		N	4025	5	2	0.12	36476020	9112	68.95	4035	4035	4000	5220	2815	4020	4003.08	0.29	0	-370	4046	4032	4016	4002	3986	4025	3995	93	1200	500	2890	5	1	18660000	751	0.00	0.00	11	0.05	0.00	0.00	4565	20230116	-11.83	3875	20230821	3.87	4090	-1.59	20240102	3955	1.77	20240102	4565	-11.83	20230116	3875	3.87	20230821	0.04	N	338100	500	93 억		55024	N	N	0	N	00	N
37	20240116	091137	57	100.00	KOSPI		리츠	N	N	N	N		N	4000	-20	5	-0.50	33342030	8333	63.05	4035	4035	4000	5220	2815	4020	4001.20	0.29	0	-141	4046	4032	4016	4002	3986	4025	3995	93	1200	500	2890	5	1	18660000	746	0.00	0.00	11	0.04	0.00	0.00	4565	20230116	-12.38	3875	20230821	3.23	4090	-2.20	20240102	3955	1.14	20240102	4565	-12.38	20230116	3875	3.23	20230821	0.04	N	338100	500	93 억		55024	N	N	0	N	00	N
38	20240115	161136	57	100.00	KOSPI		리츠	N	N	N	N		N	4020	-5	5	-0.12	52977030	13215	331.29	4030	4030	4000	5230	2820	4025	4008.86	0.30	0	-582	4058	4041	4023	4006	3988	4050	4015	93	1205	500	2890	5	1	18660000	750	0.00	0.00	11	0.07	0.00	0.00	4565	20230116	-11.94	3875	20230821	3.74	4090	-1.71	20240102	3955	1.64	20240102	4565	-11.94	20230116	3875	3.74	20230821	0.04	N	338100	500	93 억		55122	N	N	0	N	00	N
39	20240115	151137	57	100.00	KOSPI		리츠	N	N	N	N		N	4020	-5	5	-0.12	52772010	13164	330.01	4030	4030	4000	5230	2820	4025	4008.81	0.30	0	-582	4058	4041	4023	4006	3988	4050	4015	93	1205	500	2890	5	1	18660000	750	0.00	0.00	11	0.07	0.00	0.00	4565	20230116	-11.94	3875	20230821	3.74	4090	-1.71	20240102	3955	1.64	20240102	4565	-11.94	20230116	3875	3.74	20230821	0.04	N	338100	500	93 억		55122	N	N	0	N	00	N
40	20240115	141137	57	100.00	KOSPI		리츠	N	N	N	N		N	4010	-15	5	-0.37	39771265	9928	248.88	4030	4030	4000	5230	2820	4025	4005.97	0.30	0	0	4058	4041	4023	4006	3988	4050	4015	93	1205	500	2890	5	1	18660000	748	0.00	0.00	11	0.05	0.00	0.00	4565	20230116	-12.16	3875	20230821	3.48	4090	-1.96	20240102	3955	1.39	20240102	4565	-12.16	20230116	3875	3.48	20230821	0.04	N	338100	500	93 억		55122	N	N	0	N	00	N
41	20240115	131136	57	100.00	KOSPI		리츠	N	N	N	N		N	4010	-15	5	-0.37	20393280	5090	127.60	4030	4030	4000	5230	2820	4025	4006.54	0.30	0	0	4058	4041	4023	4006	3988	4050	4015	93	1205	500	2890	5	1	18660000	748	0.00	0.00	11	0.03	0.00	0.00	4565	20230116	-12.16	3875	20230821	3.48	4090	-1.96	20240102	3955	1.39	20240102	4565	-12.16	20230116	3875	3.48	20230821	0.04	N	338100	500	93 억		55122	N	N	0	N	00	N
42	20240115	121136	57	100.00	KOSPI		리츠	N	N	N	N		N	4015	-10	5	-0.25	17899035	4468	112.01	4030	4030	4000	5230	2820	4025	4006.05	0.30	0	0	4058	4041	4023	4006	3988	4050	4015	93	1205	500	2890	5	1	18660000	749	0.00	0.00	11	0.02	0.00	0.00	4565	20230116	-12.05	3875	20230821	3.61	4090	-1.83	20240102	3955	1.52	20240102	4565	-12.05	20230116	3875	3.61	20230821	0.04	N	338100	500	93 억		55122	N	N	0	N	00	N
43	20240115	111136	57	100.00	KOSPI		리츠	N	N	N	N		N	4015	-10	5	-0.25	10522315	2627	65.86	4030	4030	4000	5230	2820	4025	4005.45	0.30	0	0	4058	4041	4023	4006	3988	4050	4015	93	1205	500	2890	5	1	18660000	749	0.00	0.00	11	0.01	0.00	0.00	4565	20230116	-12.05	3875	20230821	3.61	4090	-1.83	20240102	3955	1.52	20240102	4565	-12.05	20230116	3875	3.61	20230821	0.04	N	338100	500	93 억		55122	N	N	0	N	00	N
44	20240115	101131	57	100.00	KOSPI		리츠	N	N	N	N		N	4005	-20	5	-0.50	3910030	976	24.47	4030	4030	4000	5230	2820	4025	4006.18	0.30	0	0	4058	4041	4023	4006	3988	4050	4015	93	1205	500	2890	5	1	18660000	747	0.00	0.00	11	0.01	0.00	0.00	4565	20230116	-12.27	3875	20230821	3.35	4090	-2.08	20240102	3955	1.26	20240102	4565	-12.27	20230116	3875	3.35	20230821	0.04	N	338100	500	93 억		55122	N	N	0	N	00	N
45	20240115	091134	57	100.00	KOSPI		리츠	N	N	N	N		N	4000	-25	5	-0.62	1356710	339	8.50	4030	4030	4000	5230	2820	4025	4002.09	0.30	0	0	4058	4041	4023	4006	3988	4050	4015	93	1205	500	2890	5	1	18660000	746	0.00	0.00	11	0.00	0.00	0.00	4565	20230116	-12.38	3875	20230821	3.23	4090	-2.20	20240102	3955	1.14	20240102	4565	-12.38	20230116	3875	3.23	20230821	0.04	N	338100	500	93 억		55122	N	N	0	N	00	N
46	20240112	161146	57	100.00	KOSPI		리츠	N	N	N	N		N	4025	5	2	0.12	16042990	3989	127.04	4005	4040	4005	5220	2815	4020	4021.81	0.30	0	0	4066	4042	4031	4007	3996	4037	4002	93	1200	500	2890	5	1	18660000	751	0.00	0.00	11	0.02	0.00	0.00	4565	20230116	-11.83	3875	20230821	3.87	4090	-1.59	20240102	3955	1.77	20240102	4565	-11.83	20230116	3875	3.87	20230821	0.04	N	338100	500	93 억		55122	N	N	0	N	00	N
47	20240112	151133	57	100.00	KOSPI		리츠	N	N	N	N		N	4020	0	3	0.00	16038965	3988	127.01	4005	4040	4005	5220	2815	4020	4021.81	0.30	0	0	4066	4042	4031	4007	3996	4037	4002	93	1200	500	2890	5	1	18660000	750	0.00	0.00	11	0.02	0.00	0.00	4565	20230116	-11.94	3875	20230821	3.74	4090	-1.71	20240102	3955	1.64	20240102	4565	-11.94	20230116	3875	3.74	20230821	0.04	N	338100	500	93 억		55122	N	N	0	N	00	N
48	20240112	141132	57	100.00	KOSPI		리츠	N	N	N	N		N	4025	5	2	0.12	15435965	3838	122.23	4005	4040	4005	5220	2815	4020	4021.88	0.30	0	0	4066	4042	4031	4007	3996	4037	4002	93	1200	500	2890	5	1	18660000	751	0.00	0.00	11	0.02	0.00	0.00	4565	20230116	-11.83	3875	20230821	3.87	4090	-1.59	20240102	3955	1.77	20240102	4565	-11.83	20230116	3875	3.87	20230821	0.04	N	338100	500	93 억		55122	N	N	0	N	00	N
49	20240112	131128	57	100.00	KOSPI		리츠	N	N	N	N		N	4030	10	2	0.25	13077415	3251	103.54	4005	4040	4005	5220	2815	4020	4022.58	0.30	0	0	4066	4042	4031	4007	3996	4037	4002	93	1200	500	2890	5	1	18660000	752	0.00	0.00	11	0.02	0.00	0.00	4565	20230116	-11.72	3875	20230821	4.00	4090	-1.47	20240102	3955	1.90	20240102	4565	-11.72	20230116	3875	4.00	20230821	0.04	N	338100	500	93 억		55122	N	N	0	N	00	N
50	20240112	121132	57	100.00	KOSPI		리츠	N	N	N	N		N	4020	0	3	0.00	9808800	2438	77.64	4005	4040	4005	5220	2815	4020	4023.30	0.30	0	0	4066	4042	4031	4007	3996	4037	4002	93	1200	500	2890	5	1	18660000	750	0.00	0.00	11	0.01	0.00	0.00	4565	20230116	-11.94	3875	20230821	3.74	4090	-1.71	20240102	3955	1.64	20240102	4565	-11.94	20230116	3875	3.74	20230821	0.04	N	338100	500	93 억		55122	N	N	0	N	00	N
51	20240112	111127	57	100.00	KOSPI		리츠	N	N	N	N		N	4030	10	2	0.25	8904190	2213	70.48	4005	4040	4005	5220	2815	4020	4023.58	0.30	0	0	4066	4042	4031	4007	3996	4037	4002	93	1200	500	2890	5	1	18660000	752	0.00	0.00	11	0.01	0.00	0.00	4565	20230116	-11.72	3875	20230821	4.00	4090	-1.47	20240102	3955	1.90	20240102	4565	-11.72	20230116	3875	4.00	20230821	0.04	N	338100	500	93 억		55122	N	N	0	N	00	N
52	20240112	101127	57	100.00	KOSPI		리츠	N	N	N	N		N	4015	-5	5	-0.12	8589850	2135	67.99	4005	4040	4005	5220	2815	4020	4023.35	0.30	0	0	4066	4042	4031	4007	3996	4037	4002	93	1200	500	2890	5	1	18660000	749	0.00	0.00	11	0.01	0.00	0.00	4565	20230116	-12.05	3875	20230821	3.61	4090	-1.83	20240102	3955	1.52	20240102	4565	-12.05	20230116	3875	3.61	20230821	0.04	N	338100	500	93 억		55122	N	N	0	N	00	N
53	20240112	091130	57	100.00	KOSPI		리츠	N	N	N	N		N	4015	-5	5	-0.12	240310	60	1.91	4005	4015	4005	5220	2815	4020	4005.17	0.30	0	0	4066	4042	4031	4007	3996	4037	4002	93	1200	500	2890	5	1	18660000	749	0.00	0.00	11	0.00	0.00	0.00	4565	20230116	-12.05	3875	20230821	3.61	4090	-1.83	20240102	3955	1.52	20240102	4565	-12.05	20230116	3875	3.61	20230821	0.04	N	338100	500	93 억		55122	N	N	0	N	00	N
54	20240111	161121	57	100.00	KOSPI		리츠	N	N	N	N		N	4020	-10	5	-0.25	12645985	3140	15.61	4055	4055	4020	5230	2825	4030	4027.38	0.29	0	0	4096	4062	4041	4007	3986	4052	3997	93	1200	500	2900	5	1	18660000	750	0.00	0.00	11	0.02	0.00	0.00	4565	20230116	-11.94	3875	20230821	3.74	4090	-1.71	20240102	3955	1.64	20240102	4565	-11.94	20230116	3875	3.74	20230821	0.04	N	338100	500	93 억		54735	N	N	0	N	00	N
55	20240111	151129	57	100.00	KOSPI		리츠	N	N	N	N		N	4025	-5	5	-0.12	12119110	3009	14.96	4055	4055	4020	5230	2825	4030	4027.62	0.29	0	0	4096	4062	4041	4007	3986	4052	3997	93	1200	500	2900	5	1	18660000	751	0.00	0.00	11	0.02	0.00	0.00	4565	20230116	-11.83	3875	20230821	3.87	4090	-1.59	20240102	3955	1.77	20240102	4565	-11.83	20230116	3875	3.87	20230821	0.04	N	338100	500	93 억		54735	N	N	0	N	00	N
56	20240111	141125	57	100.00	KOSPI		리츠	N	N	N	N		N	4025	-5	5	-0.12	9233120	2292	11.39	4055	4055	4020	5230	2825	4030	4028.41	0.29	0	0	4096	4062	4041	4007	3986	4052	3997	93	1200	500	2900	5	1	18660000	751	0.00	0.00	11	0.01	0.00	0.00	4565	20230116	-11.83	3875	20230821	3.87	4090	-1.59	20240102	3955	1.77	20240102	4565	-11.83	20230116	3875	3.87	20230821	0.04	N	338100	500	93 억		54735	N	N	0	N	00	N
57	20240111	131123	57	100.00	KOSPI		리츠	N	N	N	N		N	4025	-5	5	-0.12	8213780	2039	10.14	4055	4055	4020	5230	2825	4030	4028.34	0.29	0	0	4096	4062	4041	4007	3986	4052	3997	93	1200	500	2900	5	1	18660000	751	0.00	0.00	11	0.01	0.00	0.00	4565	20230116	-11.83	3875	20230821	3.87	4090	-1.59	20240102	3955	1.77	20240102	4565	-11.83	20230116	3875	3.87	20230821	0.04	N	338100	500	93 억		54735	N	N	0	N	00	N
58	20240111	121124	57	100.00	KOSPI		리츠	N	N	N	N		N	4025	-5	5	-0.12	3749525	930	4.62	4055	4055	4020	5230	2825	4030	4031.75	0.29	0	0	4096	4062	4041	4007	3986	4052	3997	93	1200	500	2900	5	1	18660000	751	0.00	0.00	11	0.00	0.00	0.00	4565	20230116	-11.83	3875	20230821	3.87	4090	-1.59	20240102	3955	1.77	20240102	4565	-11.83	20230116	3875	3.87	20230821	0.04	N	338100	500	93 억		54735	N	N	0	N	00	N
59	20240111	111126	57	100.00	KOSPI		리츠	N	N	N	N		N	4025	-5	5	-0.12	3523870	874	4.34	4055	4055	4020	5230	2825	4030	4031.89	0.29	0	0	4096	4062	4041	4007	3986	4052	3997	93	1200	500	2900	5	1	18660000	751	0.00	0.00	11	0.00	0.00	0.00	4565	20230116	-11.83	3875	20230821	3.87	4090	-1.59	20240102	3955	1.77	20240102	4565	-11.83	20230116	3875	3.87	20230821	0.04	N	338100	500	93 억		54735	N	N	0	N	00	N
60	20240111	101123	57	100.00	KOSPI		리츠	N	N	N	N		N	4030	0	3	0.00	2431775	603	3.00	4055	4055	4020	5230	2825	4030	4032.79	0.29	0	0	4096	4062	4041	4007	3986	4052	3997	93	1200	500	2900	5	1	18660000	752	0.00	0.00	11	0.00	0.00	0.00	4565	20230116	-11.72	3875	20230821	4.00	4090	-1.47	20240102	3955	1.90	20240102	4565	-11.72	20230116	3875	4.00	20230821	0.04	N	338100	500	93 억		54735	N	N	0	N	00	N
61	20240111	091125	57	100.00	KOSPI		리츠	N	N	N	N		N	4020	-10	5	-0.25	462695	115	0.57	4055	4055	4020	5230	2825	4030	4023.43	0.29	0	0	4096	4062	4041	4007	3986	4052	3997	93	1200	500	2900	5	1	18660000	750	0.00	0.00	11	0.00	0.00	0.00	4565	20230116	-11.94	3875	20230821	3.74	4090	-1.71	20240102	3955	1.64	20240102	4565	-11.94	20230116	3875	3.74	20230821	0.04	N	338100	500	93 억		54735	N	N	0	N	00	N
62	20240110	161120	57	100.00	KOSPI		리츠	N	N	N	N		N	4030	5	2	0.12	81227340	20097	252.47	4075	4075	4020	5230	2820	4025	4041.76	0.29	0	507	4055	4040	4030	4015	4005	4035	4010	93	1205	500	2890	5	1	18660000	752	0.00	0.00	11	0.11	0.00	0.00	4565	20230116	-11.72	3875	20230821	4.00	4090	-1.47	20240102	3955	1.90	20240102	4565	-11.72	20230116	3875	4.00	20230821	0.04	N	338100	500	93 억		54228	N	N	0	N	00	N
63	20240110	151123	57	100.00	KOSPI		리츠	N	N	N	N		N	4030	5	2	0.12	79043310	19555	245.67	4075	4075	4020	5230	2820	4025	4042.10	0.29	0	486	4055	4040	4030	4015	4005	4035	4010	93	1205	500	2890	5	1	18660000	752	0.00	0.00	11	0.10	0.00	0.00	4565	20230116	-11.72	3875	20230821	4.00	4090	-1.47	20240102	3955	1.90	20240102	4565	-11.72	20230116	3875	4.00	20230821	0.04	N	338100	500	93 억		54228	N	N	0	N	00	N
64	20240110	141124	57	100.00	KOSPI		리츠	N	N	N	N		N	4045	20	2	0.50	47170830	11631	146.12	4075	4075	4030	5230	2820	4025	4055.61	0.29	0	-149	4055	4040	4030	4015	4005	4035	4010	93	1205	500	2890	5	1	18660000	755	0.00	0.00	11	0.06	0.00	0.00	4565	20230116	-11.39	3875	20230821	4.39	4090	-1.10	20240102	3955	2.28	20240102	4565	-11.39	20230116	3875	4.39	20230821	0.04	N	338100	500	93 억		54228	N	N	0	N	00	N
65	20240110	131121	57	100.00	KOSPI		리츠	N	N	N	N		N	4045	20	2	0.50	36751705	9051	113.71	4075	4075	4045	5230	2820	4025	4060.51	0.29	0	-149	4055	4040	4030	4015	4005	4035	4010	93	1205	500	2890	5	1	18660000	755	0.00	0.00	11	0.05	0.00	0.00	4565	20230116	-11.39	3875	20230821	4.39	4090	-1.10	20240102	3955	2.28	20240102	4565	-11.39	20230116	3875	4.39	20230821	0.04	N	338100	500	93 억		54228	N	N	0	N	00	N
66	20240110	121124	57	100.00	KOSPI		리츠	N	N	N	N		N	4055	30	2	0.75	27686540	6812	85.58	4075	4075	4050	5230	2820	4025	4064.38	0.29	0	-149	4055	4040	4030	4015	4005	4035	4010	93	1205	500	2890	5	1	18660000	757	0.00	0.00	11	0.04	0.00	0.00	4565	20230116	-11.17	3875	20230821	4.65	4090	-0.86	20240102	3955	2.53	20240102	4565	-11.17	20230116	3875	4.65	20230821	0.04	N	338100	500	93 억		54228	N	N	0	N	00	N
67	20240110	111122	57	100.00	KOSPI		리츠	N	N	N	N		N	4060	35	2	0.87	27435320	6750	84.80	4075	4075	4055	5230	2820	4025	4064.49	0.29	0	-149	4055	4040	4030	4015	4005	4035	4010	93	1205	500	2890	5	1	18660000	758	0.00	0.00	11	0.04	0.00	0.00	4565	20230116	-11.06	3875	20230821	4.77	4090	-0.73	20240102	3955	2.65	20240102	4565	-11.06	20230116	3875	4.77	20230821	0.04	N	338100	500	93 억		54228	N	N	0	N	00	N
68	20240110	101120	57	100.00	KOSPI		리츠	N	N	N	N		N	4065	40	2	0.99	7268950	1789	22.47	4075	4075	4055	5230	2820	4025	4063.14	0.29	0	-149	4055	4040	4030	4015	4005	4035	4010	93	1205	500	2890	5	1	18660000	759	0.00	0.00	11	0.01	0.00	0.00	4565	20230116	-10.95	3875	20230821	4.90	4090	-0.61	20240102	3955	2.78	20240102	4565	-10.95	20230116	3875	4.90	20230821	0.04	N	338100	500	93 억		54228	N	N	0	N	00	N
69	20240110	091120	57	100.00	KOSPI		리츠	N	N	N	N		N	4065	40	2	0.99	1815765	446	5.60	4075	4075	4065	5230	2820	4025	4071.22	0.29	0	-36	4055	4040	4030	4015	4005	4035	4010	93	1205	500	2890	5	1	18660000	759	0.00	0.00	11	0.00	0.00	0.00	4565	20230116	-10.95	3875	20230821	4.90	4090	-0.61	20240102	3955	2.78	20240102	4565	-10.95	20230116	3875	4.90	20230821	0.04	N	338100	500	93 억		54228	N	N	0	N	00	N
70	20240109	161117	57	100.00	KOSPI		리츠	N	N	N	N		N	4025	0	3	0.00	32049045	7960	45.10	4035	4045	4020	5230	2820	4025	4026.26	0.28	0	39	4048	4036	4028	4016	4008	4032	4012	93	1205	500	2890	5	1	18660000	751	0.00	0.00	11	0.04	0.00	0.00	4565	20230116	-11.83	3875	20230821	3.87	4090	-1.59	20240102	3955	1.77	20240102	4565	-11.83	20230116	3875	3.87	20230821	0.04	N	338100	500	93 억		53045	N	N	0	N	00	N
71	20240109	151120	57	100.00	KOSPI		리츠	N	N	N	N		N	4030	5	2	0.12	30604065	7601	43.07	4035	4045	4020	5230	2820	4025	4026.32	0.28	0	208	4048	4036	4028	4016	4008	4032	4012	93	1205	500	2890	5	1	18660000	752	0.00	0.00	11	0.04	0.00	0.00	4565	20230116	-11.72	3875	20230821	4.00	4090	-1.47	20240102	3955	1.90	20240102	4565	-11.72	20230116	3875	4.00	20230821	0.04	N	338100	500	93 억		53045	N	N	0	N	00	N
72	20240109	141118	57	100.00	KOSPI		리츠	N	N	N	N		N	4040	15	2	0.37	29130310	7235	41.00	4035	4045	4020	5230	2820	4025	4026.30	0.28	0	242	4048	4036	4028	4016	4008	4032	4012	93	1205	500	2890	5	1	18660000	754	0.00	0.00	11	0.04	0.00	0.00	4565	20230116	-11.50	3875	20230821	4.26	4090	-1.22	20240102	3955	2.15	20240102	4565	-11.50	20230116	3875	4.26	20230821	0.04	N	338100	500	93 억		53045	N	N	0	N	00	N
73	20240109	131118	57	100.00	KOSPI		리츠	N	N	N	N		N	4030	5	2	0.12	27207580	6758	38.29	4035	4045	4020	5230	2820	4025	4025.98	0.28	0	182	4048	4036	4028	4016	4008	4032	4012	93	1205	500	2890	5	1	18660000	752	0.00	0.00	11	0.04	0.00	0.00	4565	20230116	-11.72	3875	20230821	4.00	4090	-1.47	20240102	3955	1.90	20240102	4565	-11.72	20230116	3875	4.00	20230821	0.04	N	338100	500	93 억		53045	N	N	0	N	00	N
74	20240109	121128	57	100.00	KOSPI		리츠	N	N	N	N		N	4025	0	3	0.00	26075150	6477	36.70	4035	4045	4020	5230	2820	4025	4025.81	0.28	0	182	4048	4036	4028	4016	4008	4032	4012	93	1205	500	2890	5	1	18660000	751	0.00	0.00	11	0.03	0.00	0.00	4565	20230116	-11.83	3875	20230821	3.87	4090	-1.59	20240102	3955	1.77	20240102	4565	-11.83	20230116	3875	3.87	20230821	0.04	N	338100	500	93 억		53045	N	N	0	N	00	N
75	20240109	111122	57	100.00	KOSPI		리츠	N	N	N	N		N	4030	5	2	0.12	13137725	3263	18.49	4035	4045	4020	5230	2820	4025	4026.27	0.28	0	182	4048	4036	4028	4016	4008	4032	4012	93	1205	500	2890	5	1	18660000	752	0.00	0.00	11	0.02	0.00	0.00	4565	20230116	-11.72	3875	20230821	4.00	4090	-1.47	20240102	3955	1.90	20240102	4565	-11.72	20230116	3875	4.00	20230821	0.04	N	338100	500	93 억		53045	N	N	0	N	00	N
76	20240109	101119	57	100.00	KOSPI		리츠	N	N	N	N		N	4040	15	2	0.37	8410965	2090	11.84	4035	4045	4020	5230	2820	4025	4024.39	0.28	0	182	4048	4036	4028	4016	4008	4032	4012	93	1205	500	2890	5	1	18660000	754	0.00	0.00	11	0.01	0.00	0.00	4565	20230116	-11.50	3875	20230821	4.26	4090	-1.22	20240102	3955	2.15	20240102	4565	-11.50	20230116	3875	4.26	20230821	0.04	N	338100	500	93 억		53045	N	N	0	N	00	N
77	20240109	091120	57	100.00	KOSPI		리츠	N	N	N	N		N	4035	10	2	0.25	895770	222	1.26	4035	4035	4035	5230	2820	4025	4035.00	0.28	0	-1	4048	4036	4028	4016	4008	4032	4012	93	1205	500	2890	5	1	18660000	753	0.00	0.00	11	0.00	0.00	0.00	4565	20230116	-11.61	3875	20230821	4.13	4090	-1.34	20240102	3955	2.02	20240102	4565	-11.61	20230116	3875	4.13	20230821	0.04	N	338100	500	93 억		53045	N	N	0	N	00	N
78	20240108	161117	57	100.00	KOSPI		리츠	N	N	N	N		N	4025	-5	5	-0.12	71086475	17648	336.60	4040	4040	4020	5230	2825	4030	4028.02	0.28	0	58	4070	4050	4030	4010	3990	4040	4000	93	1200	500	2900	5	1	18660000	751	0.00	0.00	11	0.09	0.00	0.00	4565	20230116	-11.83	3875	20230821	3.87	4090	-1.59	20240102	3955	1.77	20240102	4565	-11.83	20230116	3875	3.87	20230821	0.04	N	338100	500	93 억		52987	N	N	0	N	00	N
79	20240108	151118	57	100.00	KOSPI		리츠	N	N	N	N		N	4025	-5	5	-0.12	71082450	17647	336.58	4040	4040	4020	5230	2825	4030	4028.02	0.28	0	59	4070	4050	4030	4010	3990	4040	4000	93	1200	500	2900	5	1	18660000	751	0.00	0.00	11	0.09	0.00	0.00	4565	20230116	-11.83	3875	20230821	3.87	4090	-1.59	20240102	3955	1.77	20240102	4565	-11.83	20230116	3875	3.87	20230821	0.04	N	338100	500	93 억		52987	N	N	0	N	00	N
80	20240108	141118	57	100.00	KOSPI		리츠	N	N	N	N		N	4030	0	3	0.00	56985205	14143	269.75	4040	4040	4020	5230	2825	4030	4029.22	0.28	0	-325	4070	4050	4030	4010	3990	4040	4000	93	1200	500	2900	5	1	18660000	752	0.00	0.00	11	0.08	0.00	0.00	4565	20230116	-11.72	3875	20230821	4.00	4090	-1.47	20240102	3955	1.90	20240102	4565	-11.72	20230116	3875	4.00	20230821	0.04	N	338100	500	93 억		52987	N	N	0	N	00	N
81	20240108	131117	57	100.00	KOSPI		리츠	N	N	N	N		N	4025	-5	5	-0.12	51810790	12859	245.26	4040	4040	4020	5230	2825	4030	4029.15	0.28	0	-325	4070	4050	4030	4010	3990	4040	4000	93	1200	500	2900	5	1	18660000	751	0.00	0.00	11	0.07	0.00	0.00	4565	20230116	-11.83	3875	20230821	3.87	4090	-1.59	20240102	3955	1.77	20240102	4565	-11.83	20230116	3875	3.87	20230821	0.04	N	338100	500	93 억		52987	N	N	0	N	00	N
82	20240108	121118	57	100.00	KOSPI		리츠	N	N	N	N		N	4030	0	3	0.00	28715490	7127	135.93	4040	4040	4020	5230	2825	4030	4029.11	0.28	0	-324	4070	4050	4030	4010	3990	4040	4000	93	1200	500	2900	5	1	18660000	752	0.00	0.00	11	0.04	0.00	0.00	4565	20230116	-11.72	3875	20230821	4.00	4090	-1.47	20240102	3955	1.90	20240102	4565	-11.72	20230116	3875	4.00	20230821	0.04	N	338100	500	93 억		52987	N	N	0	N	00	N
83	20240108	111119	57	100.00	KOSPI		리츠	N	N	N	N		N	4025	-5	5	-0.12	18783070	4662	88.92	4040	4040	4020	5230	2825	4030	4028.97	0.28	0	-323	4070	4050	4030	4010	3990	4040	4000	93	1200	500	2900	5	1	18660000	751	0.00	0.00	11	0.02	0.00	0.00	4565	20230116	-11.83	3875	20230821	3.87	4090	-1.59	20240102	3955	1.77	20240102	4565	-11.83	20230116	3875	3.87	20230821	0.04	N	338100	500	93 억		52987	N	N	0	N	00	N
84	20240108	101119	57	100.00	KOSPI		리츠	N	N	N	N		N	4030	0	3	0.00	15209370	3774	71.98	4040	4040	4020	5230	2825	4030	4030.04	0.28	0	-323	4070	4050	4030	4010	3990	4040	4000	93	1200	500	2900	5	1	18660000	752	0.00	0.00	11	0.02	0.00	0.00	4565	20230116	-11.72	3875	20230821	4.00	4090	-1.47	20240102	3955	1.90	20240102	4565	-11.72	20230116	3875	4.00	20230821	0.04	N	338100	500	93 억		52987	N	N	0	N	00	N
85	20240108	091116	57	100.00	KOSPI		리츠	N	N	N	N		N	4030	0	3	0.00	1853870	460	8.77	4040	4040	4030	5230	2825	4030	4030.15	0.28	0	-300	4070	4050	4030	4010	3990	4040	4000	93	1200	500	2900	5	1	18660000	752	0.00	0.00	11	0.00	0.00	0.00	4565	20230116	-11.72	3875	20230821	4.00	4090	-1.47	20240102	3955	1.90	20240102	4565	-11.72	20230116	3875	4.00	20230821	0.04	N	338100	500	93 억		52987	N	N	0	N	00	N
86	20240105	161116	57	100.00	KOSPI		리츠	N	N	N	N		N	4030	-10	5	-0.25	21096525	5243	68.75	4050	4050	4010	5250	2830	4040	4023.75	0.29	0	-515	4050	4045	4040	4035	4030	4042	4032	93	1210	500	2900	5	1	18660000	752	0.00	0.00	11	0.03	0.00	0.00	4565	20230116	-11.72	3875	20230821	4.00	4090	-1.47	20240102	3955	1.90	20240102	4565	-11.72	20230116	3875	4.00	20230821	0.04	N	338100	500	93 억		53502	N	N	0	N	00	N
87	20240105	151117	57	100.00	KOSPI		리츠	N	N	N	N		N	4020	-20	5	-0.50	19065425	4739	62.14	4050	4050	4010	5250	2830	4040	4023.09	0.29	0	-511	4050	4045	4040	4035	4030	4042	4032	93	1210	500	2900	5	1	18660000	750	0.00	0.00	11	0.03	0.00	0.00	4565	20230116	-11.94	3875	20230821	3.74	4090	-1.71	20240102	3955	1.64	20240102	4565	-11.94	20230116	3875	3.74	20230821	0.04	N	338100	500	93 억		53502	N	N	0	N	00	N
88	20240105	141114	57	100.00	KOSPI		리츠	N	N	N	N		N	4020	-20	5	-0.50	17230675	4283	56.16	4050	4050	4010	5250	2830	4040	4023.04	0.29	0	-433	4050	4045	4040	4035	4030	4042	4032	93	1210	500	2900	5	1	18660000	750	0.00	0.00	11	0.02	0.00	0.00	4565	20230116	-11.94	3875	20230821	3.74	4090	-1.71	20240102	3955	1.64	20240102	4565	-11.94	20230116	3875	3.74	20230821	0.04	N	338100	500	93 억		53502	N	N	0	N	00	N
89	20240105	131116	57	100.00	KOSPI		리츠	N	N	N	N		N	4040	0	3	0.00	14956680	3718	48.75	4050	4050	4010	5250	2830	4040	4022.78	0.29	0	-429	4050	4045	4040	4035	4030	4042	4032	93	1210	500	2900	5	1	18660000	754	0.00	0.00	11	0.02	0.00	0.00	4565	20230116	-11.50	3875	20230821	4.26	4090	-1.22	20240102	3955	2.15	20240102	4565	-11.50	20230116	3875	4.26	20230821	0.04	N	338100	500	93 억		53502	N	N	0	N	00	N
90	20240105	121116	57	100.00	KOSPI		리츠	N	N	N	N		N	4040	0	3	0.00	14944600	3715	48.71	4050	4050	4010	5250	2830	4040	4022.77	0.29	0	-429	4050	4045	4040	4035	4030	4042	4032	93	1210	500	2900	5	1	18660000	754	0.00	0.00	11	0.02	0.00	0.00	4565	20230116	-11.50	3875	20230821	4.26	4090	-1.22	20240102	3955	2.15	20240102	4565	-11.50	20230116	3875	4.26	20230821	0.04	N	338100	500	93 억		53502	N	N	0	N	00	N
91	20240105	111113	57	100.00	KOSPI		리츠	N	N	N	N		N	4025	-15	5	-0.37	9222275	2297	30.12	4050	4050	4010	5250	2830	4040	4014.92	0.29	0	-429	4050	4045	4040	4035	4030	4042	4032	93	1210	500	2900	5	1	18660000	751	0.00	0.00	11	0.01	0.00	0.00	4565	20230116	-11.83	3875	20230821	3.87	4090	-1.59	20240102	3955	1.77	20240102	4565	-11.83	20230116	3875	3.87	20230821	0.04	N	338100	500	93 억		53502	N	N	0	N	00	N
92	20240105	101116	57	100.00	KOSPI		리츠	N	N	N	N		N	4010	-30	5	-0.74	8092475	2016	26.44	4050	4050	4010	5250	2830	4040	4014.12	0.29	0	-280	4050	4045	4040	4035	4030	4042	4032	93	1210	500	2900	5	1	18660000	748	0.00	0.00	11	0.01	0.00	0.00	4565	20230116	-12.16	3875	20230821	3.48	4090	-1.96	20240102	3955	1.39	20240102	4565	-12.16	20230116	3875	3.48	20230821	0.04	N	338100	500	93 억		53502	N	N	0	N	00	N
93	20240105	091113	57	100.00	KOSPI		리츠	N	N	N	N		N	4035	-5	5	-0.12	68725	17	0.22	4050	4050	4030	5250	2830	4040	4042.65	0.29	0	-9	4050	4045	4040	4035	4030	4042	4032	93	1210	500	2900	5	1	18660000	753	0.00	0.00	11	0.00	0.00	0.00	4565	20230116	-11.61	3875	20230821	4.13	4090	-1.34	20240102	3955	2.02	20240102	4565	-11.61	20230116	3875	4.13	20230821	0.04	N	338100	500	93 억		53502	N	N	0	N	00	N
94	20240104	161110	57	100.00	KOSPI		리츠	N	N	N	N		N	4040	-5	5	-0.12	30804385	7626	21.63	4045	4045	4035	5250	2835	4045	4039.39	0.28	0	744	4068	4056	4038	4026	4008	4047	4017	93	1205	500	2910	5	1	18660000	754	0.00	0.00	11	0.04	0.00	0.00	4565	20230116	-11.50	3875	20230821	4.26	4090	-1.22	20240102	3955	2.15	20240102	4565	-11.50	20230116	3875	4.26	20230821	0.04	N	338100	500	93 억		51809	N	N	0	N	00	N
95	20240104	151113	57	100.00	KOSPI		리츠	N	N	N	N		N	4035	-10	5	-0.25	25654090	6351	18.02	4045	4045	4035	5250	2835	4045	4039.38	0.28	0	636	4068	4056	4038	4026	4008	4047	4017	93	1205	500	2910	5	1	18660000	753	0.00	0.00	11	0.03	0.00	0.00	4565	20230116	-11.61	3875	20230821	4.13	4090	-1.34	20240102	3955	2.02	20240102	4565	-11.61	20230116	3875	4.13	20230821	0.04	N	338100	500	93 억		51809	N	N	0	N	00	N
96	20240104	141113	57	100.00	KOSPI		리츠	N	N	N	N		N	4040	-5	5	-0.12	15909150	3937	11.17	4045	4045	4035	5250	2835	4045	4040.93	0.28	0	-20	4068	4056	4038	4026	4008	4047	4017	93	1205	500	2910	5	1	18660000	754	0.00	0.00	11	0.02	0.00	0.00	4565	20230116	-11.50	3875	20230821	4.26	4090	-1.22	20240102	3955	2.15	20240102	4565	-11.50	20230116	3875	4.26	20230821	0.04	N	338100	500	93 억		51809	N	N	0	N	00	N
97	20240104	131113	57	100.00	KOSPI		리츠	N	N	N	N		N	4035	-10	5	-0.25	15589990	3858	10.94	4045	4045	4035	5250	2835	4045	4040.95	0.28	0	-20	4068	4056	4038	4026	4008	4047	4017	93	1205	500	2910	5	1	18660000	753	0.00	0.00	11	0.02	0.00	0.00	4565	20230116	-11.61	3875	20230821	4.13	4090	-1.34	20240102	3955	2.02	20240102	4565	-11.61	20230116	3875	4.13	20230821	0.04	N	338100	500	93 억		51809	N	N	0	N	00	N
98	20240104	121110	57	100.00	KOSPI		리츠	N	N	N	N		N	4040	-5	5	-0.12	13837585	3424	9.71	4045	4045	4035	5250	2835	4045	4041.35	0.28	0	-20	4068	4056	4038	4026	4008	4047	4017	93	1205	500	2910	5	1	18660000	754	0.00	0.00	11	0.02	0.00	0.00	4565	20230116	-11.50	3875	20230821	4.26	4090	-1.22	20240102	3955	2.15	20240102	4565	-11.50	20230116	3875	4.26	20230821	0.04	N	338100	500	93 억		51809	N	N	0	N	00	N
99	20240104	111110	57	100.00	KOSPI		리츠	N	N	N	N		N	4035	-10	5	-0.25	13267965	3283	9.31	4045	4045	4035	5250	2835	4045	4041.41	0.28	0	-20	4068	4056	4038	4026	4008	4047	4017	93	1205	500	2910	5	1	18660000	753	0.00	0.00	11	0.02	0.00	0.00	4565	20230116	-11.61	3875	20230821	4.13	4090	-1.34	20240102	3955	2.02	20240102	4565	-11.61	20230116	3875	4.13	20230821	0.04	N	338100	500	93 억		51809	N	N	0	N	00	N
100	20240104	101108	57	100.00	KOSPI		리츠	N	N	N	N		N	4045	0	3	0.00	8709200	2154	6.11	4045	4045	4040	5250	2835	4045	4043.27	0.28	0	-13	4068	4056	4038	4026	4008	4047	4017	93	1205	500	2910	5	1	18660000	755	0.00	0.00	11	0.01	0.00	0.00	4565	20230116	-11.39	3875	20230821	4.39	4090	-1.10	20240102	3955	2.28	20240102	4565	-11.39	20230116	3875	4.39	20230821	0.04	N	338100	500	93 억		51809	N	N	0	N	00	N
101	20240104	091113	57	100.00	KOSPI		리츠	N	N	N	N		N	4040	-5	5	-0.12	56625	14	0.04	4045	4045	4040	5250	2835	4045	4044.64	0.28	0	-1	4068	4056	4038	4026	4008	4047	4017	93	1205	500	2910	5	1	18660000	754	0.00	0.00	11	0.00	0.00	0.00	4565	20230116	-11.50	3875	20230821	4.26	4090	-1.22	20240102	3955	2.15	20240102	4565	-11.50	20230116	3875	4.26	20230821	0.04	N	338100	500	93 억		51809	N	N	0	N	00	N
102	20240103	161108	57	100.00	KOSPI		리츠	N	N	N	N		N	4045	0	3	0.00	142464910	35251	176.04	4050	4050	4020	5250	2835	4045	4041.44	0.28	0	-9	4165	4105	4030	3970	3895	4067	3932	93	1205	500	2910	5	1	18660000	755	0.00	0.00	11	0.19	0.00	0.00	4565	20230116	-11.39	3875	20230821	4.39	4090	-1.10	20240102	3955	2.28	20240102	4565	-11.39	20230116	3875	4.39	20230821	0.04	N	338100	500	93 억		52335	N	N	0	N	00	N
103	20240103	151105	57	100.00	KOSPI		리츠	N	N	N	N		N	4045	0	3	0.00	141445570	34999	174.79	4050	4050	4020	5250	2835	4045	4041.42	0.28	0	-9	4165	4105	4030	3970	3895	4067	3932	93	1205	500	2910	5	1	18660000	755	0.00	0.00	11	0.19	0.00	0.00	4565	20230116	-11.39	3875	20230821	4.39	4090	-1.10	20240102	3955	2.28	20240102	4565	-11.39	20230116	3875	4.39	20230821	0.04	N	338100	500	93 억		52335	N	N	0	N	00	N
104	20240103	141104	57	100.00	KOSPI		리츠	N	N	N	N		N	4030	-15	5	-0.37	68301225	16912	84.46	4050	4050	4025	5250	2835	4045	4038.62	0.28	0	-8	4165	4105	4030	3970	3895	4067	3932	93	1205	500	2910	5	1	18660000	752	0.00	0.00	11	0.09	0.00	0.00	4565	20230116	-11.72	3875	20230821	4.00	4090	-1.47	20240102	3955	1.90	20240102	4565	-11.72	20230116	3875	4.00	20230821	0.04	N	338100	500	93 억		52335	N	N	0	N	00	N
105	20240103	131106	57	100.00	KOSPI		리츠	N	N	N	N		N	4030	-15	5	-0.37	66284180	16411	81.96	4050	4050	4030	5250	2835	4045	4039.01	0.28	0	-8	4165	4105	4030	3970	3895	4067	3932	93	1205	500	2910	5	1	18660000	752	0.00	0.00	11	0.09	0.00	0.00	4565	20230116	-11.72	3875	20230821	4.00	4090	-1.47	20240102	3955	1.90	20240102	4565	-11.72	20230116	3875	4.00	20230821	0.04	N	338100	500	93 억		52335	N	N	0	N	00	N
106	20240103	121110	57	100.00	KOSPI		리츠	N	N	N	N		N	4030	-15	5	-0.37	55192885	13659	68.21	4050	4050	4030	5250	2835	4045	4040.77	0.28	0	-8	4165	4105	4030	3970	3895	4067	3932	93	1205	500	2910	5	1	18660000	752	0.00	0.00	11	0.07	0.00	0.00	4565	20230116	-11.72	3875	20230821	4.00	4090	-1.47	20240102	3955	1.90	20240102	4565	-11.72	20230116	3875	4.00	20230821	0.04	N	338100	500	93 억		52335	N	N	0	N	00	N
107	20240103	111105	57	100.00	KOSPI		리츠	N	N	N	N		N	4030	-15	5	-0.37	48506485	12000	59.93	4050	4050	4030	5250	2835	4045	4042.21	0.28	0	-8	4165	4105	4030	3970	3895	4067	3932	93	1205	500	2910	5	1	18660000	752	0.00	0.00	11	0.06	0.00	0.00	4565	20230116	-11.72	3875	20230821	4.00	4090	-1.47	20240102	3955	1.90	20240102	4565	-11.72	20230116	3875	4.00	20230821	0.04	N	338100	500	93 억		52335	N	N	0	N	00	N
108	20240103	101105	57	100.00	KOSPI		리츠	N	N	N	N		N	4035	-10	5	-0.25	35496675	8772	43.81	4050	4050	4035	5250	2835	4045	4046.59	0.28	0	-7	4165	4105	4030	3970	3895	4067	3932	93	1205	500	2910	5	1	18660000	753	0.00	0.00	11	0.05	0.00	0.00	4565	20230116	-11.61	3875	20230821	4.13	4090	-1.34	20240102	3955	2.02	20240102	4565	-11.61	20230116	3875	4.13	20230821	0.04	N	338100	500	93 억		52335	N	N	0	N	00	N
109	20240103	091105	57	100.00	KOSPI		리츠	N	N	N	N		N	4040	-5	5	-0.12	186030	46	0.23	4050	4050	4040	5250	2835	4045	4044.13	0.28	0	0	4165	4105	4030	3970	3895	4067	3932	93	1205	500	2910	5	1	18660000	754	0.00	0.00	11	0.00	0.00	0.00	4565	20230116	-11.50	3875	20230821	4.26	4090	-1.22	20240102	3955	2.15	20240102	4565	-11.50	20230116	3875	4.26	20230821	0.04	N	338100	500	93 억		52335	N	N	0	N	00	N
110	20240102	161102	57	100.00	KOSPI		리츠	N	N	N	N		N	4045	25	2	0.62	81259705	20024	124.69	4090	4090	3955	5220	2815	4020	4058.12	0.28	0	4985	4053	4036	4013	3996	3973	4045	4005	93	1200	500	2890	5	1	18660000	755	0.00	0.00	11	0.11	0.00	0.00	4565	20230116	-11.39	3875	20230821	4.39	4090	-1.10	20240102	3955	2.28	20240102	4565	-11.39	20230116	3875	4.39	20230821	0.04	N	338100	500	93 억		52226	N	N	0	N	00	N
111	20240102	151101	57	100.00	KOSPI		리츠	N	N	N	N		N	4045	25	2	0.62	80256545	19776	123.15	4090	4090	3955	5220	2815	4020	4058.28	0.28	0	4852	4053	4036	4013	3996	3973	4045	4005	93	1200	500	2890	5	1	18660000	755	0.00	0.00	11	0.11	0.00	0.00	4565	20230116	-11.39	3875	20230821	4.39	4090	-1.10	20240102	3955	2.28	20240102	4565	-11.39	20230116	3875	4.39	20230821	0.04	N	338100	500	93 억		52226	N	N	0	N	00	N
112	20240102	141102	57	100.00	KOSPI		리츠	N	N	N	N		N	4050	30	2	0.75	74430910	18337	114.19	4090	4090	3955	5220	2815	4020	4059.06	0.28	0	3716	4053	4036	4013	3996	3973	4045	4005	93	1200	500	2890	5	1	18660000	756	0.00	0.00	11	0.10	0.00	0.00	4565	20230116	-11.28	3875	20230821	4.52	4090	-0.98	20240102	3955	2.40	20240102	4565	-11.28	20230116	3875	4.52	20230821	0.04	N	338100	500	93 억		52226	N	N	0	N	00	N
113	20240102	131056	57	100.00	KOSPI		리츠	N	N	N	N		N	4055	35	2	0.87	62521285	15398	95.88	4090	4090	3955	5220	2815	4020	4060.35	0.28	0	2638	4053	4036	4013	3996	3973	4045	4005	93	1200	500	2890	5	1	18660000	757	0.00	0.00	11	0.08	0.00	0.00	4565	20230116	-11.17	3875	20230821	4.65	4090	-0.86	20240102	3955	2.53	20240102	4565	-11.17	20230116	3875	4.65	20230821	0.04	N	338100	500	93 억		52226	N	N	0	N	00	N
114	20240102	121056	57	100.00	KOSPI		리츠	N	N	N	N		N	4050	30	2	0.75	54419450	13397	83.42	4090	4090	3955	5220	2815	4020	4062.06	0.28	0	1509	4053	4036	4013	3996	3973	4045	4005	93	1200	500	2890	5	1	18660000	756	0.00	0.00	11	0.07	0.00	0.00	4565	20230116	-11.28	3875	20230821	4.52	4090	-0.98	20240102	3955	2.40	20240102	4565	-11.28	20230116	3875	4.52	20230821	0.04	N	338100	500	93 억		52226	N	N	0	N	00	N
115	20240102	111056	57	100.00	KOSPI		리츠	N	N	N	N		N	4040	20	2	0.50	48164215	11852	73.80	4090	4090	3955	5220	2815	4020	4063.80	0.28	0	414	4053	4036	4013	3996	3973	4045	4005	93	1200	500	2890	5	1	18660000	754	0.00	0.00	11	0.06	0.00	0.00	4565	20230116	-11.50	3875	20230821	4.26	4090	-1.22	20240102	3955	2.15	20240102	4565	-11.50	20230116	3875	4.26	20230821	0.04	N	338100	500	93 억		52226	N	N	0	N	00	N
116	20240102	101046	57	100.00	KOSPI		리츠	N	N	N	N		N	4035	15	2	0.37	39731160	9755	60.74	4090	4090	3955	5220	2815	4020	4072.90	0.28	0	-2	4053	4036	4013	3996	3973	4045	4005	93	1200	500	2890	5	1	18660000	753	0.00	0.00	11	0.05	0.00	0.00	4565	20230116	-11.61	3875	20230821	4.13	4090	-1.34	20240102	3955	2.02	20240102	4565	-11.61	20230116	3875	4.13	20230821	0.04	N	338100	500	93 억		52226	N	N	0	N	00	N
117	20240102	091032	57	100.00	KOSPI		리츠	N	N	N	N		N	4020	0	3	0.00	0	0	0.00	0	0	0	5220	2815	4020	0.00	0.28	0	0	4053	4036	4013	3996	3973	4045	4005	93	1200	500	2890	5	1	18660000	750	0.00	0.00	11	0.00	0.00	0.00	4565	20230116	-11.94	3875	20230821	3.74	0	0.00	0	0	0.00	0	4565	-11.94	20230116	3875	3.74	20230821	0.04	N	338100	500	93 억		52226	N	N	0	N	00	N