KissMeData/432320/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	121304	57	100.00	KOSPI		리츠	N	N	N	N		N	3995	-5	5	-0.12	106804480	26744	43.69	4005	4010	3985	5200	2800	4000	3993.59	0.13	0	1945	4066	4032	4011	3977	3956	4027	3972	507	1200	500	2880	5	1	101414285	4052	0.00	0.00	07	0.03	0.00	0.00	4900	20230208	-18.47	3375	20231026	18.37	4145	-3.62	20240104	3935	1.52	20240118	4900	-18.47	20230208	3375	18.37	20231026	0.01	N	432320	500	507 억		129646	N	N	7	N	00	N
3	20240123	111258	57	100.00	KOSPI		리츠	N	N	N	N		N	3995	-5	5	-0.12	103534285	25925	42.35	4005	4010	3985	5200	2800	4000	3993.61	0.13	0	1973	4066	4032	4011	3977	3956	4027	3972	507	1200	500	2880	5	1	101414285	4052	0.00	0.00	07	0.03	0.00	0.00	4900	20230208	-18.47	3375	20231026	18.37	4145	-3.62	20240104	3935	1.52	20240118	4900	-18.47	20230208	3375	18.37	20231026	0.01	N	432320	500	507 억		129646	N	N	7	N	00	N
4	20240123	101259	57	100.00	KOSPI		리츠	N	N	N	N		N	3995	-5	5	-0.12	56813450	14216	23.23	4005	4010	3990	5200	2800	4000	3996.44	0.13	0	768	4066	4032	4011	3977	3956	4027	3972	507	1200	500	2880	5	1	101414285	4052	0.00	0.00	07	0.01	0.00	0.00	4900	20230208	-18.47	3375	20231026	18.37	4145	-3.62	20240104	3935	1.52	20240118	4900	-18.47	20230208	3375	18.37	20231026	0.01	N	432320	500	507 억		129646	N	N	7	N	00	N
5	20240123	091259	57	100.00	KOSPI		리츠	N	N	N	N		N	3990	-10	5	-0.25	41293475	10334	16.88	4005	4010	3990	5200	2800	4000	3995.88	0.13	0	-128	4066	4032	4011	3977	3956	4027	3972	507	1200	500	2880	5	1	101414285	4046	0.00	0.00	07	0.01	0.00	0.00	4900	20230208	-18.57	3375	20231026	18.22	4145	-3.74	20240104	3935	1.40	20240118	4900	-18.57	20230208	3375	18.22	20231026	0.01	N	432320	500	507 억		129646	N	N	7	N	00	N
6	20240119	161250	57	100.00	KOSPI		리츠	N	N	N	N		N	4000	40	2	1.01	188051030	46401	69.26	3970	4020	3955	5140	2775	3960	3997.56	0.11	0	3277	3983	3971	3953	3941	3923	3962	3932	507	1180	500	2850	5	1	101414285	4057	0.00	0.00	07	0.05	0.00	0.00	4900	20230208	-18.37	3375	20231026	18.52	4145	-3.50	20240104	3935	1.65	20240118	4900	-18.37	20230208	3375	18.52	20231026	0.01	N	432320	500	507 억		116197	N	N	6	N	00	N
7	20240119	151255	57	100.00	KOSPI		리츠	N	N	N	N		N	3995	35	2	0.88	141554755	35413	52.86	3970	4020	3955	5140	2775	3960	3997.25	0.11	0	3280	3983	3971	3953	3941	3923	3962	3932	507	1180	500	2850	5	1	101414285	4052	0.00	0.00	07	0.03	0.00	0.00	4900	20230208	-18.47	3375	20231026	18.37	4145	-3.62	20240104	3935	1.52	20240118	4900	-18.47	20230208	3375	18.37	20231026	0.01	N	432320	500	507 억		116197	N	N	6	N	00	N
8	20240119	141251	57	100.00	KOSPI		리츠	N	N	N	N		N	3995	35	2	0.88	135090820	33795	50.44	3970	4020	3955	5140	2775	3960	3997.36	0.11	0	3317	3983	3971	3953	3941	3923	3962	3932	507	1180	500	2850	5	1	101414285	4052	0.00	0.00	07	0.03	0.00	0.00	4900	20230208	-18.47	3375	20231026	18.37	4145	-3.62	20240104	3935	1.52	20240118	4900	-18.47	20230208	3375	18.37	20231026	0.01	N	432320	500	507 억		116197	N	N	6	N	00	N
9	20240119	131252	57	100.00	KOSPI		리츠	N	N	N	N		N	4000	40	2	1.01	118712445	29697	44.33	3970	4020	3955	5140	2775	3960	3997.46	0.11	0	1986	3983	3971	3953	3941	3923	3962	3932	507	1180	500	2850	5	1	101414285	4057	0.00	0.00	07	0.03	0.00	0.00	4900	20230208	-18.37	3375	20231026	18.52	4145	-3.50	20240104	3935	1.65	20240118	4900	-18.37	20230208	3375	18.52	20231026	0.01	N	432320	500	507 억		116197	N	N	6	N	00	N
10	20240119	121256	57	100.00	KOSPI		리츠	N	N	N	N		N	4005	45	2	1.14	94515590	23647	35.30	3970	4020	3955	5140	2775	3960	3996.94	0.11	0	1452	3983	3971	3953	3941	3923	3962	3932	507	1180	500	2850	5	1	101414285	4062	0.00	0.00	07	0.02	0.00	0.00	4900	20230208	-18.27	3375	20231026	18.67	4145	-3.38	20240104	3935	1.78	20240118	4900	-18.27	20230208	3375	18.67	20231026	0.01	N	432320	500	507 억		116197	N	N	6	N	00	N
11	20240119	111255	57	100.00	KOSPI		리츠	N	N	N	N		N	3995	35	2	0.88	72820655	18223	27.20	3970	4020	3955	5140	2775	3960	3996.08	0.11	0	311	3983	3971	3953	3941	3923	3962	3932	507	1180	500	2850	5	1	101414285	4052	0.00	0.00	07	0.02	0.00	0.00	4900	20230208	-18.47	3375	20231026	18.37	4145	-3.62	20240104	3935	1.52	20240118	4900	-18.47	20230208	3375	18.37	20231026	0.01	N	432320	500	507 억		116197	N	N	6	N	00	N
12	20240119	101259	57	100.00	KOSPI		리츠	N	N	N	N		N	4000	40	2	1.01	29914535	7500	11.19	3970	4005	3955	5140	2775	3960	3988.60	0.11	0	279	3983	3971	3953	3941	3923	3962	3932	507	1180	500	2850	5	1	101414285	4057	0.00	0.00	07	0.01	0.00	0.00	4900	20230208	-18.37	3375	20231026	18.52	4145	-3.50	20240104	3935	1.65	20240118	4900	-18.37	20230208	3375	18.52	20231026	0.01	N	432320	500	507 억		116197	N	N	6	N	00	N
13	20240119	091253	57	100.00	KOSPI		리츠	N	N	N	N		N	3970	10	2	0.25	6024940	1519	2.27	3970	3980	3955	5140	2775	3960	3966.39	0.11	0	-34	3983	3971	3953	3941	3923	3962	3932	507	1180	500	2850	5	1	101414285	4026	0.00	0.00	07	0.00	0.00	0.00	4900	20230208	-18.98	3375	20231026	17.63	4145	-4.22	20240104	3935	0.89	20240118	4900	-18.98	20230208	3375	17.63	20231026	0.01	N	432320	500	507 억		116197	N	N	6	N	00	N
14	20240118	161250	57	100.00	KOSPI		리츠	N	N	N	N		N	3960	-5	5	-0.13	264081355	66996	73.02	3965	3965	3935	5150	2780	3965	3941.75	0.11	0	3215	4071	4017	3981	3927	3891	4000	3910	507	1185	500	2850	5	1	101414285	4016	0.00	0.00	07	0.07	0.00	0.00	4900	20230208	-19.18	3375	20231026	17.33	4145	-4.46	20240104	3935	0.64	20240118	4900	-19.18	20230208	3375	17.33	20231026	0.01	N	432320	500	507 억		115811	N	N	6	N	00	N
15	20240118	151250	57	100.00	KOSPI		리츠	N	N	N	N		N	3940	-25	5	-0.63	238448560	60496	65.94	3965	3965	3935	5150	2780	3965	3941.56	0.11	0	2759	4071	4017	3981	3927	3891	4000	3910	507	1185	500	2850	5	1	101414285	3996	0.00	0.00	07	0.06	0.00	0.00	4900	20230208	-19.59	3375	20231026	16.74	4145	-4.95	20240104	3935	0.13	20240118	4900	-19.59	20230208	3375	16.74	20231026	0.01	N	432320	500	507 억		115811	N	N	6	N	00	N
16	20240118	141250	57	100.00	KOSPI		리츠	N	N	N	N		N	3935	-30	5	-0.76	205676230	52175	56.87	3965	3965	3935	5150	2780	3965	3942.05	0.11	0	1606	4071	4017	3981	3927	3891	4000	3910	507	1185	500	2850	5	1	101414285	3991	0.00	0.00	07	0.05	0.00	0.00	4900	20230208	-19.69	3375	20231026	16.59	4145	-5.07	20240104	3935	0.00	20240118	4900	-19.69	20230208	3375	16.59	20231026	0.01	N	432320	500	507 억		115811	N	N	6	N	00	N
17	20240118	131248	57	100.00	KOSPI		리츠	N	N	N	N		N	3940	-25	5	-0.63	167234880	42413	46.23	3965	3965	3935	5150	2780	3965	3943.01	0.11	0	876	4071	4017	3981	3927	3891	4000	3910	507	1185	500	2850	5	1	101414285	3996	0.00	0.00	07	0.04	0.00	0.00	4900	20230208	-19.59	3375	20231026	16.74	4145	-4.95	20240104	3935	0.13	20240118	4900	-19.59	20230208	3375	16.74	20231026	0.01	N	432320	500	507 억		115811	N	N	6	N	00	N
18	20240118	121252	57	100.00	KOSPI		리츠	N	N	N	N		N	3940	-25	5	-0.63	137320850	34823	37.95	3965	3965	3935	5150	2780	3965	3943.40	0.11	0	920	4071	4017	3981	3927	3891	4000	3910	507	1185	500	2850	5	1	101414285	3996	0.00	0.00	07	0.03	0.00	0.00	4900	20230208	-19.59	3375	20231026	16.74	4145	-4.95	20240104	3935	0.13	20240118	4900	-19.59	20230208	3375	16.74	20231026	0.01	N	432320	500	507 억		115811	N	N	6	N	00	N
19	20240118	111251	57	100.00	KOSPI		리츠	N	N	N	N		N	3940	-25	5	-0.63	88910770	22542	24.57	3965	3965	3935	5150	2780	3965	3944.23	0.11	0	536	4071	4017	3981	3927	3891	4000	3910	507	1185	500	2850	5	1	101414285	3996	0.00	0.00	07	0.02	0.00	0.00	4900	20230208	-19.59	3375	20231026	16.74	4145	-4.95	20240104	3935	0.13	20240118	4900	-19.59	20230208	3375	16.74	20231026	0.01	N	432320	500	507 억		115811	N	N	6	N	00	N
20	20240118	101248	57	100.00	KOSPI		리츠	N	N	N	N		N	3945	-20	5	-0.50	59049850	14972	16.32	3965	3965	3935	5150	2780	3965	3944.02	0.11	0	687	4071	4017	3981	3927	3891	4000	3910	507	1185	500	2850	5	1	101414285	4001	0.00	0.00	07	0.01	0.00	0.00	4900	20230208	-19.49	3375	20231026	16.89	4145	-4.83	20240104	3935	0.25	20240118	4900	-19.49	20230208	3375	16.89	20231026	0.01	N	432320	500	507 억		115811	N	N	6	N	00	N
21	20240118	091248	57	100.00	KOSPI		리츠	N	N	N	N		N	3945	-20	5	-0.50	5090980	1288	1.40	3965	3965	3945	5150	2780	3965	3952.62	0.11	0	-1	4071	4017	3981	3927	3891	4000	3910	507	1185	500	2850	5	1	101414285	4001	0.00	0.00	07	0.00	0.00	0.00	4900	20230208	-19.49	3375	20231026	16.89	4145	-4.83	20240104	3945	0.00	20240118	4900	-19.49	20230208	3375	16.89	20231026	0.01	N	432320	500	507 억		115811	N	N	6	N	00	N
22	20240117	161245	57	100.00	KOSPI		리츠	N	N	N	N		N	3965	-55	5	-1.37	364133080	91749	122.02	3985	4035	3945	5220	2815	4020	3968.80	0.13	0	-1013	4063	4041	4018	3996	3973	4030	3985	507	1200	500	2890	5	1	101414285	4021	0.00	0.00	07	0.09	0.00	0.00	4900	20230208	-19.08	3375	20231026	17.48	4145	-4.34	20240104	3945	0.51	20240117	4900	-19.08	20230208	3375	17.48	20231026	0.01	N	432320	500	507 억		128146	N	N	6	N	00	N
23	20240117	151250	57	100.00	KOSPI		리츠	N	N	N	N		N	3960	-60	5	-1.49	352565700	88831	118.14	3985	4035	3945	5220	2815	4020	3968.95	0.13	0	-1015	4063	4041	4018	3996	3973	4030	3985	507	1200	500	2890	5	1	101414285	4016	0.00	0.00	07	0.09	0.00	0.00	4900	20230208	-19.18	3375	20231026	17.33	4145	-4.46	20240104	3945	0.38	20240117	4900	-19.18	20230208	3375	17.33	20231026	0.01	N	432320	500	507 억		128146	N	N	14	N	00	N
24	20240117	141246	57	100.00	KOSPI		리츠	N	N	N	N		N	3950	-70	5	-1.74	307922800	77547	103.13	3985	4035	3945	5220	2815	4020	3970.79	0.13	0	-187	4063	4041	4018	3996	3973	4030	3985	507	1200	500	2890	5	1	101414285	4006	0.00	0.00	07	0.08	0.00	0.00	4900	20230208	-19.39	3375	20231026	17.04	4145	-4.70	20240104	3945	0.13	20240117	4900	-19.39	20230208	3375	17.04	20231026	0.01	N	432320	500	507 억		128146	N	N	14	N	00	N
25	20240117	131245	57	100.00	KOSPI		리츠	N	N	N	N		N	3950	-70	5	-1.74	252713520	63577	84.55	3985	4035	3945	5220	2815	4020	3974.92	0.13	0	-188	4063	4041	4018	3996	3973	4030	3985	507	1200	500	2890	5	1	101414285	4006	0.00	0.00	07	0.06	0.00	0.00	4900	20230208	-19.39	3375	20231026	17.04	4145	-4.70	20240104	3945	0.13	20240117	4900	-19.39	20230208	3375	17.04	20231026	0.01	N	432320	500	507 억		128146	N	N	14	N	00	N
26	20240117	121248	57	100.00	KOSPI		리츠	N	N	N	N		N	3960	-60	5	-1.49	197172455	49533	65.87	3985	4035	3955	5220	2815	4020	3980.63	0.13	0	659	4063	4041	4018	3996	3973	4030	3985	507	1200	500	2890	5	1	101414285	4016	0.00	0.00	07	0.05	0.00	0.00	4900	20230208	-19.18	3375	20231026	17.33	4145	-4.46	20240104	3955	0.13	20240117	4900	-19.18	20230208	3375	17.33	20231026	0.01	N	432320	500	507 억		128146	N	N	14	N	00	N
27	20240117	111249	57	100.00	KOSPI		리츠	N	N	N	N		N	3970	-50	5	-1.24	146415295	36726	48.84	3985	4035	3970	5220	2815	4020	3986.69	0.13	0	652	4063	4041	4018	3996	3973	4030	3985	507	1200	500	2890	5	1	101414285	4026	0.00	0.00	07	0.04	0.00	0.00	4900	20230208	-18.98	3375	20231026	17.63	4145	-4.22	20240104	3965	0.13	20240102	4900	-18.98	20230208	3375	17.63	20231026	0.01	N	432320	500	507 억		128146	N	N	14	N	00	N
28	20240117	101245	57	100.00	KOSPI		리츠	N	N	N	N		N	3985	-35	5	-0.87	76718900	19190	25.52	3985	4035	3975	5220	2815	4020	3997.86	0.13	0	307	4063	4041	4018	3996	3973	4030	3985	507	1200	500	2890	5	1	101414285	4041	0.00	0.00	07	0.02	0.00	0.00	4900	20230208	-18.67	3375	20231026	18.07	4145	-3.86	20240104	3965	0.50	20240102	4900	-18.67	20230208	3375	18.07	20231026	0.01	N	432320	500	507 억		128146	N	N	14	N	00	N
29	20240117	091249	57	100.00	KOSPI		리츠	N	N	N	N		N	4010	-10	5	-0.25	17890210	4480	5.96	3985	4035	3975	5220	2815	4020	3993.35	0.13	0	272	4063	4041	4018	3996	3973	4030	3985	507	1200	500	2890	5	1	101414285	4067	0.00	0.00	07	0.00	0.00	0.00	4900	20230208	-18.16	3375	20231026	18.81	4145	-3.26	20240104	3965	1.13	20240102	4900	-18.16	20230208	3375	18.81	20231026	0.01	N	432320	500	507 억		128146	N	N	14	N	00	N
30	20240116	161243	57	100.00	KOSPI		리츠	N	N	N	N		N	4020	-15	5	-0.37	301706050	75178	93.78	4040	4040	3995	5240	2825	4035	4013.22	0.13	0	-2382	4085	4060	4040	4015	3995	4050	4005	507	1205	500	2900	5	1	101414285	4077	0.00	0.00	07	0.07	0.00	0.00	4900	20230208	-17.96	3375	20231026	19.11	4145	-3.02	20240104	3965	1.39	20240102	4900	-17.96	20230208	3375	19.11	20231026	0.01	N	432320	500	507 억		133798	N	N	14	N	00	N
31	20240116	151240	57	100.00	KOSPI		리츠	N	N	N	N		N	4000	-35	5	-0.87	286363985	71359	89.02	4040	4040	3995	5240	2825	4035	4013.00	0.13	0	-2058	4085	4060	4040	4015	3995	4050	4005	507	1205	500	2900	5	1	101414285	4057	0.00	0.00	07	0.07	0.00	0.00	4900	20230208	-18.37	3375	20231026	18.52	4145	-3.50	20240104	3965	0.88	20240102	4900	-18.37	20230208	3375	18.52	20231026	0.01	N	432320	500	507 억		133798	N	N	125	N	00	N
32	20240116	141244	57	100.00	KOSPI		리츠	N	N	N	N		N	4010	-25	5	-0.62	257419820	64131	80.00	4040	4040	4000	5240	2825	4035	4013.97	0.13	0	-2011	4085	4060	4040	4015	3995	4050	4005	507	1205	500	2900	5	1	101414285	4067	0.00	0.00	07	0.06	0.00	0.00	4900	20230208	-18.16	3375	20231026	18.81	4145	-3.26	20240104	3965	1.13	20240102	4900	-18.16	20230208	3375	18.81	20231026	0.01	N	432320	500	507 억		133798	N	N	125	N	00	N
33	20240116	131244	57	100.00	KOSPI		리츠	N	N	N	N		N	4005	-30	5	-0.74	221783575	55235	68.91	4040	4040	4000	5240	2825	4035	4015.27	0.13	0	-1604	4085	4060	4040	4015	3995	4050	4005	507	1205	500	2900	5	1	101414285	4062	0.00	0.00	07	0.05	0.00	0.00	4900	20230208	-18.27	3375	20231026	18.67	4145	-3.38	20240104	3965	1.01	20240102	4900	-18.27	20230208	3375	18.67	20231026	0.01	N	432320	500	507 억		133798	N	N	125	N	00	N
34	20240116	121241	57	100.00	KOSPI		리츠	N	N	N	N		N	4005	-30	5	-0.74	169231940	42117	52.54	4040	4040	4005	5240	2825	4035	4018.14	0.13	0	-3028	4085	4060	4040	4015	3995	4050	4005	507	1205	500	2900	5	1	101414285	4062	0.00	0.00	07	0.04	0.00	0.00	4900	20230208	-18.27	3375	20231026	18.67	4145	-3.38	20240104	3965	1.01	20240102	4900	-18.27	20230208	3375	18.67	20231026	0.01	N	432320	500	507 억		133798	N	N	125	N	00	N
35	20240116	111242	57	100.00	KOSPI		리츠	N	N	N	N		N	4015	-20	5	-0.50	92302235	22946	28.63	4040	4040	4015	5240	2825	4035	4022.58	0.13	0	1170	4085	4060	4040	4015	3995	4050	4005	507	1205	500	2900	5	1	101414285	4072	0.00	0.00	07	0.02	0.00	0.00	4900	20230208	-18.06	3375	20231026	18.96	4145	-3.14	20240104	3965	1.26	20240102	4900	-18.06	20230208	3375	18.96	20231026	0.01	N	432320	500	507 억		133798	N	N	125	N	00	N
36	20240116	101241	57	100.00	KOSPI		리츠	N	N	N	N		N	4025	-10	5	-0.25	50052745	12435	15.51	4040	4040	4020	5240	2825	4035	4025.15	0.13	0	716	4085	4060	4040	4015	3995	4050	4005	507	1205	500	2900	5	1	101414285	4082	0.00	0.00	07	0.01	0.00	0.00	4900	20230208	-17.86	3375	20231026	19.26	4145	-2.90	20240104	3965	1.51	20240102	4900	-17.86	20230208	3375	19.26	20231026	0.01	N	432320	500	507 억		133798	N	N	125	N	00	N
37	20240116	091240	57	100.00	KOSPI		리츠	N	N	N	N		N	4025	-10	5	-0.25	11995960	2980	3.72	4040	4040	4020	5240	2825	4035	4025.49	0.13	0	27	4085	4060	4040	4015	3995	4050	4005	507	1205	500	2900	5	1	101414285	4082	0.00	0.00	07	0.00	0.00	0.00	4900	20230208	-17.86	3375	20231026	19.26	4145	-2.90	20240104	3965	1.51	20240102	4900	-17.86	20230208	3375	19.26	20231026	0.01	N	432320	500	507 억		133798	N	N	125	N	00	N
38	20240115	161238	57	100.00	KOSPI		리츠	N	N	N	N		N	4035	-25	5	-0.62	323384340	80135	125.68	4055	4065	4020	5270	2845	4060	4035.49	0.15	0	-16226	4126	4092	4071	4037	4016	4082	4027	507	1210	500	2920	5	1	101414285	4092	0.00	0.00	07	0.08	0.00	0.00	4900	20230208	-17.65	3375	20231026	19.56	4145	-2.65	20240104	3965	1.77	20240102	4900	-17.65	20230208	3375	19.56	20231026	0.01	N	432320	500	507 억		156193	N	N	125	N	00	N
39	20240115	151239	57	100.00	KOSPI		리츠	N	N	N	N		N	4025	-35	5	-0.86	307681160	76241	119.57	4055	4065	4020	5270	2845	4060	4035.64	0.15	0	-14650	4126	4092	4071	4037	4016	4082	4027	507	1210	500	2920	5	1	101414285	4082	0.00	0.00	07	0.08	0.00	0.00	4900	20230208	-17.86	3375	20231026	19.26	4145	-2.90	20240104	3965	1.51	20240102	4900	-17.86	20230208	3375	19.26	20231026	0.01	N	432320	500	507 억		156193	N	N	0	N	00	N
40	20240115	141238	57	100.00	KOSPI		리츠	N	N	N	N		N	4025	-35	5	-0.86	258570765	64040	100.44	4055	4065	4020	5270	2845	4060	4037.64	0.15	0	-7399	4126	4092	4071	4037	4016	4082	4027	507	1210	500	2920	5	1	101414285	4082	0.00	0.00	07	0.06	0.00	0.00	4900	20230208	-17.86	3375	20231026	19.26	4145	-2.90	20240104	3965	1.51	20240102	4900	-17.86	20230208	3375	19.26	20231026	0.01	N	432320	500	507 억		156193	N	N	0	N	00	N
41	20240115	131238	57	100.00	KOSPI		리츠	N	N	N	N		N	4025	-35	5	-0.86	217490610	53834	84.43	4055	4065	4020	5270	2845	4060	4040.02	0.15	0	-7502	4126	4092	4071	4037	4016	4082	4027	507	1210	500	2920	5	1	101414285	4082	0.00	0.00	07	0.05	0.00	0.00	4900	20230208	-17.86	3375	20231026	19.26	4145	-2.90	20240104	3965	1.51	20240102	4900	-17.86	20230208	3375	19.26	20231026	0.01	N	432320	500	507 억		156193	N	N	0	N	00	N
42	20240115	121238	57	100.00	KOSPI		리츠	N	N	N	N		N	4025	-35	5	-0.86	159378395	39407	61.81	4055	4065	4020	5270	2845	4060	4044.42	0.15	0	-3362	4126	4092	4071	4037	4016	4082	4027	507	1210	500	2920	5	1	101414285	4082	0.00	0.00	07	0.04	0.00	0.00	4900	20230208	-17.86	3375	20231026	19.26	4145	-2.90	20240104	3965	1.51	20240102	4900	-17.86	20230208	3375	19.26	20231026	0.01	N	432320	500	507 억		156193	N	N	0	N	00	N
43	20240115	111238	57	100.00	KOSPI		리츠	N	N	N	N		N	4045	-15	5	-0.37	107188350	26451	41.49	4055	4065	4045	5270	2845	4060	4052.34	0.15	0	-2358	4126	4092	4071	4037	4016	4082	4027	507	1210	500	2920	5	1	101414285	4102	0.00	0.00	07	0.03	0.00	0.00	4900	20230208	-17.45	3375	20231026	19.85	4145	-2.41	20240104	3965	2.02	20240102	4900	-17.45	20230208	3375	19.85	20231026	0.01	N	432320	500	507 억		156193	N	N	0	N	00	N
44	20240115	101233	57	100.00	KOSPI		리츠	N	N	N	N		N	4055	-5	5	-0.12	36045505	8883	13.93	4055	4065	4050	5270	2845	4060	4057.81	0.15	0	-60	4126	4092	4071	4037	4016	4082	4027	507	1210	500	2920	5	1	101414285	4112	0.00	0.00	07	0.01	0.00	0.00	4900	20230208	-17.24	3375	20231026	20.15	4145	-2.17	20240104	3965	2.27	20240102	4900	-17.24	20230208	3375	20.15	20231026	0.01	N	432320	500	507 억		156193	N	N	0	N	00	N
45	20240115	091236	57	100.00	KOSPI		리츠	N	N	N	N		N	4055	-5	5	-0.12	5677535	1400	2.20	4055	4065	4050	5270	2845	4060	4055.38	0.15	0	-27	4126	4092	4071	4037	4016	4082	4027	507	1210	500	2920	5	1	101414285	4112	0.00	0.00	07	0.00	0.00	0.00	4900	20230208	-17.24	3375	20231026	20.15	4145	-2.17	20240104	3965	2.27	20240102	4900	-17.24	20230208	3375	20.15	20231026	0.01	N	432320	500	507 억		156193	N	N	0	N	00	N
46	20240112	161246	57	100.00	KOSPI		리츠	N	N	N	N		N	4060	-30	5	-0.73	259287595	63758	60.40	4100	4105	4050	5310	2865	4090	4066.75	0.17	-2027	-9062	4133	4111	4078	4056	4023	4095	4040	507	1220	500	2940	5	1	101414285	4117	0.00	0.00	07	0.06	0.00	0.00	4900	20230208	-17.14	3375	20231026	20.30	4145	-2.05	20240104	3965	2.40	20240102	4900	-17.14	20230208	3375	20.30	20231026	0.01	N	432320	500	507 억		172091	N	N	0	N	00	N
47	20240112	151235	57	100.00	KOSPI		리츠	N	N	N	N		N	4050	-40	5	-0.98	248366770	61067	57.85	4100	4105	4050	5310	2865	4090	4067.12	0.17	-2027	-8883	4133	4111	4078	4056	4023	4095	4040	507	1220	500	2940	5	1	101414285	4107	0.00	0.00	07	0.06	0.00	0.00	4900	20230208	-17.35	3375	20231026	20.00	4145	-2.29	20240104	3965	2.14	20240102	4900	-17.35	20230208	3375	20.00	20231026	0.01	N	432320	500	507 억		172091	N	N	0	N	00	N
48	20240112	141233	57	100.00	KOSPI		리츠	N	N	N	N		N	4065	-25	5	-0.61	188708265	46353	43.91	4100	4105	4060	5310	2865	4090	4071.11	0.17	-2027	-8141	4133	4111	4078	4056	4023	4095	4040	507	1220	500	2940	5	1	101414285	4122	0.00	0.00	07	0.05	0.00	0.00	4900	20230208	-17.04	3375	20231026	20.44	4145	-1.93	20240104	3965	2.52	20240102	4900	-17.04	20230208	3375	20.44	20231026	0.01	N	432320	500	507 억		172091	N	N	0	N	00	N
49	20240112	131228	57	100.00	KOSPI		리츠	N	N	N	N		N	4065	-25	5	-0.61	150074975	36849	34.91	4100	4105	4060	5310	2865	4090	4072.70	0.17	-2027	-4132	4133	4111	4078	4056	4023	4095	4040	507	1220	500	2940	5	1	101414285	4122	0.00	0.00	07	0.04	0.00	0.00	4900	20230208	-17.04	3375	20231026	20.44	4145	-1.93	20240104	3965	2.52	20240102	4900	-17.04	20230208	3375	20.44	20231026	0.01	N	432320	500	507 억		172091	N	N	0	N	00	N
50	20240112	121233	57	100.00	KOSPI		리츠	N	N	N	N		N	4065	-25	5	-0.61	135462800	33255	31.50	4100	4105	4060	5310	2865	4090	4073.46	0.17	-2027	-4120	4133	4111	4078	4056	4023	4095	4040	507	1220	500	2940	5	1	101414285	4122	0.00	0.00	07	0.03	0.00	0.00	4900	20230208	-17.04	3375	20231026	20.44	4145	-1.93	20240104	3965	2.52	20240102	4900	-17.04	20230208	3375	20.44	20231026	0.01	N	432320	500	507 억		172091	N	N	0	N	00	N
51	20240112	111228	57	100.00	KOSPI		리츠	N	N	N	N		N	4070	-20	5	-0.49	117765760	28902	27.38	4100	4105	4060	5310	2865	4090	4074.66	0.17	-2027	-2876	4133	4111	4078	4056	4023	4095	4040	507	1220	500	2940	5	1	101414285	4128	0.00	0.00	07	0.03	0.00	0.00	4900	20230208	-16.94	3375	20231026	20.59	4145	-1.81	20240104	3965	2.65	20240102	4900	-16.94	20230208	3375	20.59	20231026	0.01	N	432320	500	507 억		172091	N	N	0	N	00	N
52	20240112	101227	57	100.00	KOSPI		리츠	N	N	N	N		N	4080	-10	5	-0.24	82349165	20238	19.17	4100	4100	4060	5310	2865	4090	4069.04	0.17	-2027	-2419	4133	4111	4078	4056	4023	4095	4040	507	1220	500	2940	5	1	101414285	4138	0.00	0.00	07	0.02	0.00	0.00	4900	20230208	-16.73	3375	20231026	20.89	4145	-1.57	20240104	3965	2.90	20240102	4900	-16.73	20230208	3375	20.89	20231026	0.01	N	432320	500	507 억		172091	N	N	0	N	00	N
53	20240112	091231	57	100.00	KOSPI		리츠	N	N	N	N		N	4065	-25	5	-0.61	9447945	2323	2.20	4100	4100	4060	5310	2865	4090	4067.13	0.17	-2027	-33	4133	4111	4078	4056	4023	4095	4040	507	1220	500	2940	5	1	101414285	4122	0.00	0.00	07	0.00	0.00	0.00	4900	20230208	-17.04	3375	20231026	20.44	4145	-1.93	20240104	3965	2.52	20240102	4900	-17.04	20230208	3375	20.44	20231026	0.01	N	432320	500	507 억		172091	N	N	0	N	00	N
54	20240111	161221	57	100.00	KOSPI		리츠	N	N	N	N		N	4090	-10	5	-0.24	429487385	105568	148.80	4095	4100	4045	5330	2870	4100	4068.35	0.19	0	-11735	4140	4120	4095	4075	4050	4130	4085	507	1230	500	2950	5	1	101414285	4148	0.00	0.00	07	0.10	0.00	0.00	4900	20230208	-16.53	3375	20231026	21.19	4145	-1.33	20240104	3965	3.15	20240102	4900	-16.53	20230208	3375	21.19	20231026	0.01	N	432320	500	507 억		190006	N	N	0	N	00	N
55	20240111	151230	57	100.00	KOSPI		리츠	N	N	N	N		N	4060	-40	5	-0.98	421049900	103493	145.88	4095	4100	4045	5330	2870	4100	4068.39	0.19	0	-11676	4140	4120	4095	4075	4050	4130	4085	507	1230	500	2950	5	1	101414285	4117	0.00	0.00	07	0.10	0.00	0.00	4900	20230208	-17.14	3375	20231026	20.30	4145	-2.05	20240104	3965	2.40	20240102	4900	-17.14	20230208	3375	20.30	20231026	0.01	N	432320	500	507 억		190006	N	N	0	N	00	N
56	20240111	141225	57	100.00	KOSPI		리츠	N	N	N	N		N	4055	-45	5	-1.10	352401750	86600	122.07	4095	4100	4045	5330	2870	4100	4069.30	0.19	0	-10212	4140	4120	4095	4075	4050	4130	4085	507	1230	500	2950	5	1	101414285	4112	0.00	0.00	07	0.09	0.00	0.00	4900	20230208	-17.24	3375	20231026	20.15	4145	-2.17	20240104	3965	2.27	20240102	4900	-17.24	20230208	3375	20.15	20231026	0.01	N	432320	500	507 억		190006	N	N	0	N	00	N
57	20240111	131224	57	100.00	KOSPI		리츠	N	N	N	N		N	4070	-30	5	-0.73	224318535	55044	77.59	4095	4100	4055	5330	2870	4100	4075.26	0.19	0	-6973	4140	4120	4095	4075	4050	4130	4085	507	1230	500	2950	5	1	101414285	4128	0.00	0.00	07	0.05	0.00	0.00	4900	20230208	-16.94	3375	20231026	20.59	4145	-1.81	20240104	3965	2.65	20240102	4900	-16.94	20230208	3375	20.59	20231026	0.01	N	432320	500	507 억		190006	N	N	0	N	00	N
58	20240111	121225	57	100.00	KOSPI		리츠	N	N	N	N		N	4060	-40	5	-0.98	169408640	41532	58.54	4095	4100	4060	5330	2870	4100	4078.99	0.19	0	-5354	4140	4120	4095	4075	4050	4130	4085	507	1230	500	2950	5	1	101414285	4117	0.00	0.00	07	0.04	0.00	0.00	4900	20230208	-17.14	3375	20231026	20.30	4145	-2.05	20240104	3965	2.40	20240102	4900	-17.14	20230208	3375	20.30	20231026	0.01	N	432320	500	507 억		190006	N	N	0	N	00	N
59	20240111	111226	57	100.00	KOSPI		리츠	N	N	N	N		N	4080	-20	5	-0.49	55082960	13473	18.99	4095	4100	4075	5330	2870	4100	4088.40	0.19	0	-1063	4140	4120	4095	4075	4050	4130	4085	507	1230	500	2950	5	1	101414285	4138	0.00	0.00	07	0.01	0.00	0.00	4900	20230208	-16.73	3375	20231026	20.89	4145	-1.57	20240104	3965	2.90	20240102	4900	-16.73	20230208	3375	20.89	20231026	0.01	N	432320	500	507 억		190006	N	N	0	N	00	N
60	20240111	101224	57	100.00	KOSPI		리츠	N	N	N	N		N	4080	-20	5	-0.49	17161065	4201	5.92	4095	4100	4075	5330	2870	4100	4085.00	0.19	0	-511	4140	4120	4095	4075	4050	4130	4085	507	1230	500	2950	5	1	101414285	4138	0.00	0.00	07	0.00	0.00	0.00	4900	20230208	-16.73	3375	20231026	20.89	4145	-1.57	20240104	3965	2.90	20240102	4900	-16.73	20230208	3375	20.89	20231026	0.01	N	432320	500	507 억		190006	N	N	0	N	00	N
61	20240111	091225	57	100.00	KOSPI		리츠	N	N	N	N		N	4095	-5	5	-0.12	3088600	755	1.06	4095	4100	4075	5330	2870	4100	4090.86	0.19	0	8	4140	4120	4095	4075	4050	4130	4085	507	1230	500	2950	5	1	101414285	4153	0.00	0.00	07	0.00	0.00	0.00	4900	20230208	-16.43	3375	20231026	21.33	4145	-1.21	20240104	3965	3.28	20240102	4900	-16.43	20230208	3375	21.33	20231026	0.01	N	432320	500	507 억		190006	N	N	0	N	00	N
62	20240110	161220	57	100.00	KOSPI		리츠	N	N	N	N		N	4100	0	3	0.00	289969675	70945	134.76	4090	4115	4070	5330	2870	4100	4087.24	0.19	-3601	-2529	4140	4120	4085	4065	4030	4130	4075	507	1230	500	2950	5	1	101414285	4158	0.00	0.00	07	0.07	0.00	0.00	4900	20230208	-16.33	3375	20231026	21.48	4145	-1.09	20240104	3965	3.40	20240102	4900	-16.33	20230208	3375	21.48	20231026	0.01	N	432320	500	507 억		190487	N	N	0	N	00	N
63	20240110	151224	57	100.00	KOSPI		리츠	N	N	N	N		N	4090	-10	5	-0.24	280773540	68695	130.49	4090	4115	4070	5330	2870	4100	4087.25	0.19	-3601	-2425	4140	4120	4085	4065	4030	4130	4075	507	1230	500	2950	5	1	101414285	4148	0.00	0.00	07	0.07	0.00	0.00	4900	20230208	-16.53	3375	20231026	21.19	4145	-1.33	20240104	3965	3.15	20240102	4900	-16.53	20230208	3375	21.19	20231026	0.01	N	432320	500	507 억		190487	N	N	0	N	00	N
64	20240110	141225	57	100.00	KOSPI		리츠	N	N	N	N		N	4075	-25	5	-0.61	214707750	52497	99.72	4090	4115	4070	5330	2870	4100	4089.91	0.19	-3601	-1691	4140	4120	4085	4065	4030	4130	4075	507	1230	500	2950	5	1	101414285	4133	0.00	0.00	07	0.05	0.00	0.00	4900	20230208	-16.84	3375	20231026	20.74	4145	-1.69	20240104	3965	2.77	20240102	4900	-16.84	20230208	3375	20.74	20231026	0.01	N	432320	500	507 억		190487	N	N	0	N	00	N
65	20240110	131221	57	100.00	KOSPI		리츠	N	N	N	N		N	4085	-15	5	-0.37	146399000	35754	67.92	4090	4115	4080	5330	2870	4100	4094.62	0.19	-3601	397	4140	4120	4085	4065	4030	4130	4075	507	1230	500	2950	5	1	101414285	4143	0.00	0.00	07	0.04	0.00	0.00	4900	20230208	-16.63	3375	20231026	21.04	4145	-1.45	20240104	3965	3.03	20240102	4900	-16.63	20230208	3375	21.04	20231026	0.01	N	432320	500	507 억		190487	N	N	0	N	00	N
66	20240110	121224	57	100.00	KOSPI		리츠	N	N	N	N		N	4100	0	3	0.00	101868325	24880	47.26	4090	4115	4080	5330	2870	4100	4094.39	0.19	-3601	314	4140	4120	4085	4065	4030	4130	4075	507	1230	500	2950	5	1	101414285	4158	0.00	0.00	07	0.02	0.00	0.00	4900	20230208	-16.33	3375	20231026	21.48	4145	-1.09	20240104	3965	3.40	20240102	4900	-16.33	20230208	3375	21.48	20231026	0.01	N	432320	500	507 억		190487	N	N	0	N	00	N
67	20240110	111222	57	100.00	KOSPI		리츠	N	N	N	N		N	4100	0	3	0.00	84801230	20715	39.35	4090	4115	4080	5330	2870	4100	4093.71	0.19	-3601	303	4140	4120	4085	4065	4030	4130	4075	507	1230	500	2950	5	1	101414285	4158	0.00	0.00	07	0.02	0.00	0.00	4900	20230208	-16.33	3375	20231026	21.48	4145	-1.09	20240104	3965	3.40	20240102	4900	-16.33	20230208	3375	21.48	20231026	0.01	N	432320	500	507 억		190487	N	N	0	N	00	N
68	20240110	101220	57	100.00	KOSPI		리츠	N	N	N	N		N	4090	-10	5	-0.24	39019945	9515	18.07	4090	4115	4080	5330	2870	4100	4100.89	0.19	-3601	195	4140	4120	4085	4065	4030	4130	4075	507	1230	500	2950	5	1	101414285	4148	0.00	0.00	07	0.01	0.00	0.00	4900	20230208	-16.53	3375	20231026	21.19	4145	-1.33	20240104	3965	3.15	20240102	4900	-16.53	20230208	3375	21.19	20231026	0.01	N	432320	500	507 억		190487	N	N	0	N	00	N
69	20240110	091221	57	100.00	KOSPI		리츠	N	N	N	N		N	4100	0	3	0.00	7135890	1743	3.31	4090	4110	4080	5330	2870	4100	4094.03	0.19	-3601	-235	4140	4120	4085	4065	4030	4130	4075	507	1230	500	2950	5	1	101414285	4158	0.00	0.00	07	0.00	0.00	0.00	4900	20230208	-16.33	3375	20231026	21.48	4145	-1.09	20240104	3965	3.40	20240102	4900	-16.33	20230208	3375	21.48	20231026	0.01	N	432320	500	507 억		190487	N	N	0	N	00	N
70	20240109	161218	57	100.00	KOSPI		리츠	N	N	N	N		N	4100	35	2	0.86	214743305	52644	65.76	4065	4105	4050	5280	2850	4065	4079.15	0.19	-3380	-981	4125	4095	4060	4030	3995	4077	4012	507	1215	500	2920	5	1	101414285	4158	0.00	0.00	07	0.05	0.00	0.00	4900	20230208	-16.33	3375	20231026	21.48	4145	-1.09	20240104	3965	3.40	20240102	4900	-16.33	20230208	3375	21.48	20231026	0.01	N	432320	500	507 억		190544	N	N	0	N	00	N
71	20240109	151220	57	100.00	KOSPI		리츠	N	N	N	N		N	4100	35	2	0.86	207826970	50957	63.65	4065	4105	4050	5280	2850	4065	4078.48	0.19	-3380	-768	4125	4095	4060	4030	3995	4077	4012	507	1215	500	2920	5	1	101414285	4158	0.00	0.00	07	0.05	0.00	0.00	4900	20230208	-16.33	3375	20231026	21.48	4145	-1.09	20240104	3965	3.40	20240102	4900	-16.33	20230208	3375	21.48	20231026	0.01	N	432320	500	507 억		190544	N	N	0	N	00	N
72	20240109	141219	57	100.00	KOSPI		리츠	N	N	N	N		N	4085	20	2	0.49	178709150	43843	54.77	4065	4105	4050	5280	2850	4065	4076.12	0.19	-3380	853	4125	4095	4060	4030	3995	4077	4012	507	1215	500	2920	5	1	101414285	4143	0.00	0.00	07	0.04	0.00	0.00	4900	20230208	-16.63	3375	20231026	21.04	4145	-1.45	20240104	3965	3.03	20240102	4900	-16.63	20230208	3375	21.04	20231026	0.01	N	432320	500	507 억		190544	N	N	0	N	00	N
73	20240109	131218	57	100.00	KOSPI		리츠	N	N	N	N		N	4080	15	2	0.37	166441575	40836	51.01	4065	4105	4050	5280	2850	4065	4075.85	0.19	-3380	655	4125	4095	4060	4030	3995	4077	4012	507	1215	500	2920	5	1	101414285	4138	0.00	0.00	07	0.04	0.00	0.00	4900	20230208	-16.73	3375	20231026	20.89	4145	-1.57	20240104	3965	2.90	20240102	4900	-16.73	20230208	3375	20.89	20231026	0.01	N	432320	500	507 억		190544	N	N	0	N	00	N
74	20240109	121229	57	100.00	KOSPI		리츠	N	N	N	N		N	4085	20	2	0.49	141387010	34707	43.35	4065	4105	4050	5280	2850	4065	4073.73	0.19	-3380	-86	4125	4095	4060	4030	3995	4077	4012	507	1215	500	2920	5	1	101414285	4143	0.00	0.00	07	0.03	0.00	0.00	4900	20230208	-16.63	3375	20231026	21.04	4145	-1.45	20240104	3965	3.03	20240102	4900	-16.63	20230208	3375	21.04	20231026	0.01	N	432320	500	507 억		190544	N	N	0	N	00	N
75	20240109	111223	57	100.00	KOSPI		리츠	N	N	N	N		N	4085	20	2	0.49	113835935	27976	34.95	4065	4090	4050	5280	2850	4065	4069.06	0.19	-3380	-245	4125	4095	4060	4030	3995	4077	4012	507	1215	500	2920	5	1	101414285	4143	0.00	0.00	07	0.03	0.00	0.00	4900	20230208	-16.63	3375	20231026	21.04	4145	-1.45	20240104	3965	3.03	20240102	4900	-16.63	20230208	3375	21.04	20231026	0.01	N	432320	500	507 억		190544	N	N	0	N	00	N
76	20240109	101220	57	100.00	KOSPI		리츠	N	N	N	N		N	4065	0	3	0.00	62544450	15396	19.23	4065	4080	4050	5280	2850	4065	4062.38	0.19	-3380	-1208	4125	4095	4060	4030	3995	4077	4012	507	1215	500	2920	5	1	101414285	4122	0.00	0.00	07	0.02	0.00	0.00	4900	20230208	-17.04	3375	20231026	20.44	4145	-1.93	20240104	3965	2.52	20240102	4900	-17.04	20230208	3375	20.44	20231026	0.01	N	432320	500	507 억		190544	N	N	0	N	00	N
77	20240109	091219	57	100.00	KOSPI		리츠	N	N	N	N		N	4055	-10	5	-0.25	15984220	3943	4.93	4065	4065	4050	5280	2850	4065	4053.82	0.19	-3380	-1	4125	4095	4060	4030	3995	4077	4012	507	1215	500	2920	5	1	101414285	4112	0.00	0.00	07	0.00	0.00	0.00	4900	20230208	-17.24	3375	20231026	20.15	4145	-2.17	20240104	3965	2.27	20240102	4900	-17.24	20230208	3375	20.15	20231026	0.01	N	432320	500	507 억		190544	N	N	0	N	00	N
78	20240108	161216	57	100.00	KOSPI		리츠	N	N	N	N		N	4065	-25	5	-0.61	324642360	80055	82.83	4070	4090	4025	5310	2865	4090	4055.24	0.20	0	-7584	4190	4140	4095	4045	4000	4117	4022	507	1220	500	2940	5	1	101414285	4122	0.00	0.00	07	0.08	0.00	0.00	4900	20230208	-17.04	3375	20231026	20.44	4145	-1.93	20240104	3965	2.52	20240102	4900	-17.04	20230208	3375	20.44	20231026	0.01	N	432320	500	507 억		204531	N	N	9	N	00	N
79	20240108	151218	57	100.00	KOSPI		리츠	N	N	N	N		N	4060	-30	5	-0.73	307047800	75726	78.35	4070	4090	4025	5310	2865	4090	4054.72	0.20	0	-5841	4190	4140	4095	4045	4000	4117	4022	507	1220	500	2940	5	1	101414285	4117	0.00	0.00	07	0.07	0.00	0.00	4900	20230208	-17.14	3375	20231026	20.30	4145	-2.05	20240104	3965	2.40	20240102	4900	-17.14	20230208	3375	20.30	20231026	0.01	N	432320	500	507 억		204531	N	N	9	N	00	N
80	20240108	141217	57	100.00	KOSPI		리츠	N	N	N	N		N	4050	-40	5	-0.98	287463280	70893	73.35	4070	4090	4025	5310	2865	4090	4054.89	0.20	0	-6744	4190	4140	4095	4045	4000	4117	4022	507	1220	500	2940	5	1	101414285	4107	0.00	0.00	07	0.07	0.00	0.00	4900	20230208	-17.35	3375	20231026	20.00	4145	-2.29	20240104	3965	2.14	20240102	4900	-17.35	20230208	3375	20.00	20231026	0.01	N	432320	500	507 억		204531	N	N	9	N	00	N
81	20240108	131217	57	100.00	KOSPI		리츠	N	N	N	N		N	4050	-40	5	-0.98	215682760	53158	55.00	4070	4090	4025	5310	2865	4090	4057.39	0.20	0	-4767	4190	4140	4095	4045	4000	4117	4022	507	1220	500	2940	5	1	101414285	4107	0.00	0.00	07	0.05	0.00	0.00	4900	20230208	-17.35	3375	20231026	20.00	4145	-2.29	20240104	3965	2.14	20240102	4900	-17.35	20230208	3375	20.00	20231026	0.01	N	432320	500	507 억		204531	N	N	9	N	00	N
82	20240108	121218	57	100.00	KOSPI		리츠	N	N	N	N		N	4050	-40	5	-0.98	189797370	46768	48.39	4070	4090	4025	5310	2865	4090	4058.27	0.20	0	-5018	4190	4140	4095	4045	4000	4117	4022	507	1220	500	2940	5	1	101414285	4107	0.00	0.00	07	0.05	0.00	0.00	4900	20230208	-17.35	3375	20231026	20.00	4145	-2.29	20240104	3965	2.14	20240102	4900	-17.35	20230208	3375	20.00	20231026	0.01	N	432320	500	507 억		204531	N	N	9	N	00	N
83	20240108	111219	57	100.00	KOSPI		리츠	N	N	N	N		N	4050	-40	5	-0.98	131075340	32268	33.39	4070	4090	4025	5310	2865	4090	4062.08	0.20	0	-3328	4190	4140	4095	4045	4000	4117	4022	507	1220	500	2940	5	1	101414285	4107	0.00	0.00	07	0.03	0.00	0.00	4900	20230208	-17.35	3375	20231026	20.00	4145	-2.29	20240104	3965	2.14	20240102	4900	-17.35	20230208	3375	20.00	20231026	0.01	N	432320	500	507 억		204531	N	N	9	N	00	N
84	20240108	101219	57	100.00	KOSPI		리츠	N	N	N	N		N	4070	-20	5	-0.49	61585755	15140	15.66	4070	4090	4025	5310	2865	4090	4067.75	0.20	0	496	4190	4140	4095	4045	4000	4117	4022	507	1220	500	2940	5	1	101414285	4128	0.00	0.00	07	0.01	0.00	0.00	4900	20230208	-16.94	3375	20231026	20.59	4145	-1.81	20240104	3965	2.65	20240102	4900	-16.94	20230208	3375	20.59	20231026	0.01	N	432320	500	507 억		204531	N	N	9	N	00	N
85	20240108	091215	57	100.00	KOSPI		리츠	N	N	N	N		N	4085	-5	5	-0.12	31830325	7846	8.12	4070	4085	4025	5310	2865	4090	4056.89	0.20	0	147	4190	4140	4095	4045	4000	4117	4022	507	1220	500	2940	5	1	101414285	4143	0.00	0.00	07	0.01	0.00	0.00	4900	20230208	-16.63	3375	20231026	21.04	4145	-1.45	20240104	3965	3.03	20240102	4900	-16.63	20230208	3375	21.04	20231026	0.01	N	432320	500	507 억		204531	N	N	9	N	00	N
86	20240105	161216	57	100.00	KOSPI		리츠	N	N	N	N		N	4090	-55	5	-1.33	394543935	96650	72.63	4145	4145	4050	5380	2905	4145	4082.19	0.26	0	-43651	4185	4165	4125	4105	4065	4175	4115	507	1235	500	2980	5	1	101414285	4148	0.00	0.00	07	0.10	0.00	0.00	4900	20230208	-16.53	3375	20231026	21.19	4145	0.00	20240104	3965	3.15	20240102	4900	-16.53	20230208	3375	21.19	20231026	0.01	N	432320	500	507 억		265838	N	N	9	N	00	N
87	20240105	151217	57	100.00	KOSPI		리츠	N	N	N	N		N	4080	-65	5	-1.57	389612155	95443	71.73	4145	4145	4050	5380	2905	4145	4082.14	0.26	0	-42938	4185	4165	4125	4105	4065	4175	4115	507	1235	500	2980	5	1	101414285	4138	0.00	0.00	07	0.09	0.00	0.00	4900	20230208	-16.73	3375	20231026	20.89	4145	0.00	20240104	3965	2.90	20240102	4900	-16.73	20230208	3375	20.89	20231026	0.01	N	432320	500	507 억		265838	N	N	16	N	00	N
88	20240105	141214	57	100.00	KOSPI		리츠	N	N	N	N		N	4075	-70	5	-1.69	370653650	90794	68.23	4145	4145	4050	5380	2905	4145	4082.36	0.26	0	-40973	4185	4165	4125	4105	4065	4175	4115	507	1235	500	2980	5	1	101414285	4133	0.00	0.00	07	0.09	0.00	0.00	4900	20230208	-16.84	3375	20231026	20.74	4145	0.00	20240104	3965	2.77	20240102	4900	-16.84	20230208	3375	20.74	20231026	0.01	N	432320	500	507 억		265838	N	N	16	N	00	N
89	20240105	131216	57	100.00	KOSPI		리츠	N	N	N	N		N	4050	-95	5	-2.29	331488545	81153	60.99	4145	4145	4050	5380	2905	4145	4084.74	0.26	0	-35532	4185	4165	4125	4105	4065	4175	4115	507	1235	500	2980	5	1	101414285	4107	0.00	0.00	07	0.08	0.00	0.00	4900	20230208	-17.35	3375	20231026	20.00	4145	0.00	20240104	3965	2.14	20240102	4900	-17.35	20230208	3375	20.00	20231026	0.01	N	432320	500	507 억		265838	N	N	16	N	00	N
90	20240105	121216	57	100.00	KOSPI		리츠	N	N	N	N		N	4050	-95	5	-2.29	292143275	71445	53.69	4145	4145	4050	5380	2905	4145	4089.07	0.26	0	-29231	4185	4165	4125	4105	4065	4175	4115	507	1235	500	2980	5	1	101414285	4107	0.00	0.00	07	0.07	0.00	0.00	4900	20230208	-17.35	3375	20231026	20.00	4145	0.00	20240104	3965	2.14	20240102	4900	-17.35	20230208	3375	20.00	20231026	0.01	N	432320	500	507 억		265838	N	N	16	N	00	N
91	20240105	111213	57	100.00	KOSPI		리츠	N	N	N	N		N	4070	-75	5	-1.81	246425180	60173	45.22	4145	4145	4060	5380	2905	4145	4095.28	0.26	0	-23844	4185	4165	4125	4105	4065	4175	4115	507	1235	500	2980	5	1	101414285	4128	0.00	0.00	07	0.06	0.00	0.00	4900	20230208	-16.94	3375	20231026	20.59	4145	0.00	20240104	3965	2.65	20240102	4900	-16.94	20230208	3375	20.59	20231026	0.01	N	432320	500	507 억		265838	N	N	16	N	00	N
92	20240105	101217	57	100.00	KOSPI		리츠	N	N	N	N		N	4080	-65	5	-1.57	167539975	40793	30.66	4145	4145	4075	5380	2905	4145	4107.08	0.26	0	-17245	4185	4165	4125	4105	4065	4175	4115	507	1235	500	2980	5	1	101414285	4138	0.00	0.00	07	0.04	0.00	0.00	4900	20230208	-16.73	3375	20231026	20.89	4145	0.00	20240104	3965	2.90	20240102	4900	-16.73	20230208	3375	20.89	20231026	0.01	N	432320	500	507 억		265838	N	N	16	N	00	N
93	20240105	091213	57	100.00	KOSPI		리츠	N	N	N	N		N	4130	-15	5	-0.36	8618095	2086	1.57	4145	4145	4125	5380	2905	4145	4131.40	0.26	0	-592	4185	4165	4125	4105	4065	4175	4115	507	1235	500	2980	5	1	101414285	4188	0.00	0.00	07	0.00	0.00	0.00	4900	20230208	-15.71	3375	20231026	22.37	4145	0.00	20240104	3965	4.16	20240102	4900	-15.71	20230208	3375	22.37	20231026	0.01	N	432320	500	507 억		265838	N	N	16	N	00	N
94	20240104	161210	57	100.00	KOSPI		리츠	N	N	N	N		N	4145	50	2	1.22	549263930	133064	100.72	4100	4145	4085	5320	2870	4095	4127.82	0.26	0	7704	4148	4121	4073	4046	3998	4135	4060	507	1225	500	2940	5	1	101414285	4204	0.00	0.00	07	0.13	0.00	0.00	4900	20230208	-15.41	3375	20231026	22.81	4145	0.00	20240104	3965	4.54	20240102	4900	-15.41	20230208	3375	22.81	20231026	0.01	N	432320	500	507 억		259218	N	N	16	N	00	N
95	20240104	151213	57	100.00	KOSPI		리츠	N	N	N	N		N	4135	40	2	0.98	524103305	126993	96.12	4100	4145	4085	5320	2870	4095	4127.03	0.26	0	7595	4148	4121	4073	4046	3998	4135	4060	507	1225	500	2940	5	1	101414285	4193	0.00	0.00	07	0.13	0.00	0.00	4900	20230208	-15.61	3375	20231026	22.52	4145	-0.24	20240104	3965	4.29	20240102	4900	-15.61	20230208	3375	22.52	20231026	0.01	N	432320	500	507 억		259218	N	N	892	N	00	N
96	20240104	141212	57	100.00	KOSPI		리츠	N	N	N	N		N	4140	45	2	1.10	450602140	109240	82.69	4100	4145	4085	5320	2870	4095	4124.88	0.26	0	9682	4148	4121	4073	4046	3998	4135	4060	507	1225	500	2940	5	1	101414285	4199	0.00	0.00	07	0.11	0.00	0.00	4900	20230208	-15.51	3375	20231026	22.67	4145	-0.12	20240104	3965	4.41	20240102	4900	-15.51	20230208	3375	22.67	20231026	0.01	N	432320	500	507 억		259218	N	N	892	N	00	N
97	20240104	131212	57	100.00	KOSPI		리츠	N	N	N	N		N	4140	45	2	1.10	367028830	89062	67.41	4100	4145	4085	5320	2870	4095	4121.05	0.26	0	8236	4148	4121	4073	4046	3998	4135	4060	507	1225	500	2940	5	1	101414285	4199	0.00	0.00	07	0.09	0.00	0.00	4900	20230208	-15.51	3375	20231026	22.67	4145	-0.12	20240104	3965	4.41	20240102	4900	-15.51	20230208	3375	22.67	20231026	0.01	N	432320	500	507 억		259218	N	N	892	N	00	N
98	20240104	121208	57	100.00	KOSPI		리츠	N	N	N	N		N	4130	35	2	0.85	269852195	65586	49.64	4100	4135	4085	5320	2870	4095	4114.48	0.26	0	5532	4148	4121	4073	4046	3998	4135	4060	507	1225	500	2940	5	1	101414285	4188	0.00	0.00	07	0.06	0.00	0.00	4900	20230208	-15.71	3375	20231026	22.37	4135	-0.12	20240104	3965	4.16	20240102	4900	-15.71	20230208	3375	22.37	20231026	0.01	N	432320	500	507 억		259218	N	N	892	N	00	N
99	20240104	111208	57	100.00	KOSPI		리츠	N	N	N	N		N	4130	35	2	0.85	215134500	52334	39.61	4100	4135	4085	5320	2870	4095	4110.80	0.26	0	4027	4148	4121	4073	4046	3998	4135	4060	507	1225	500	2940	5	1	101414285	4188	0.00	0.00	07	0.05	0.00	0.00	4900	20230208	-15.71	3375	20231026	22.37	4135	-0.12	20240104	3965	4.16	20240102	4900	-15.71	20230208	3375	22.37	20231026	0.01	N	432320	500	507 억		259218	N	N	892	N	00	N
100	20240104	101207	57	100.00	KOSPI		리츠	N	N	N	N		N	4115	20	2	0.49	79274490	19363	14.66	4100	4115	4085	5320	2870	4095	4094.12	0.26	0	-621	4148	4121	4073	4046	3998	4135	4060	507	1225	500	2940	5	1	101414285	4173	0.00	0.00	07	0.02	0.00	0.00	4900	20230208	-16.02	3375	20231026	21.93	4115	0.00	20240104	3965	3.78	20240102	4900	-16.02	20230208	3375	21.93	20231026	0.01	N	432320	500	507 억		259218	N	N	892	N	00	N
101	20240104	091212	57	100.00	KOSPI		리츠	N	N	N	N		N	4090	-5	5	-0.12	20965200	5129	3.88	4100	4100	4085	5320	2870	4095	4087.58	0.26	0	-2012	4148	4121	4073	4046	3998	4135	4060	507	1225	500	2940	5	1	101414285	4148	0.00	0.00	07	0.01	0.00	0.00	4900	20230208	-16.53	3375	20231026	21.19	4100	0.00	20240103	3965	3.15	20240102	4900	-16.53	20230208	3375	21.19	20231026	0.01	N	432320	500	507 억		259218	N	N	892	N	00	N
102	20240103	161208	57	100.00	KOSPI		리츠	N	N	N	N		N	4095	50	2	1.24	536593375	132110	85.83	4045	4100	4025	5250	2835	4045	4061.72	0.22	0	25057	4111	4077	4021	3987	3931	4095	4005	507	1205	500	2910	5	1	101414285	4153	0.00	0.00	07	0.13	0.00	0.00	4900	20230208	-16.43	3375	20231026	21.33	4100	-0.12	20240103	3965	3.28	20240102	4900	-16.43	20230208	3375	21.33	20231026	0.02	N	432320	500	507 억		224701	N	N	892	N	00	N
103	20240103	151205	57	100.00	KOSPI		리츠	N	N	N	N		N	4095	50	2	1.24	477394205	117657	76.44	4045	4100	4025	5250	2835	4045	4057.51	0.22	0	22145	4111	4077	4021	3987	3931	4095	4005	507	1205	500	2910	5	1	101414285	4153	0.00	0.00	07	0.12	0.00	0.00	4900	20230208	-16.43	3375	20231026	21.33	4100	-0.12	20240103	3965	3.28	20240102	4900	-16.43	20230208	3375	21.33	20231026	0.02	N	432320	500	507 억		224701	N	N	463	N	00	N
104	20240103	141204	57	100.00	KOSPI		리츠	N	N	N	N		N	4070	25	2	0.62	360980360	89199	57.95	4045	4075	4025	5250	2835	4045	4046.91	0.22	0	11923	4111	4077	4021	3987	3931	4095	4005	507	1205	500	2910	5	1	101414285	4128	0.00	0.00	07	0.09	0.00	0.00	4900	20230208	-16.94	3375	20231026	20.59	4075	-0.12	20240103	3965	2.65	20240102	4900	-16.94	20230208	3375	20.59	20231026	0.02	N	432320	500	507 억		224701	N	N	463	N	00	N
105	20240103	131205	57	100.00	KOSPI		리츠	N	N	N	N		N	4040	-5	5	-0.12	204755625	50683	32.93	4045	4050	4025	5250	2835	4045	4039.93	0.22	0	1685	4111	4077	4021	3987	3931	4095	4005	507	1205	500	2910	5	1	101414285	4097	0.00	0.00	07	0.05	0.00	0.00	4900	20230208	-17.55	3375	20231026	19.70	4055	-0.37	20240102	3965	1.89	20240102	4900	-17.55	20230208	3375	19.70	20231026	0.02	N	432320	500	507 억		224701	N	N	463	N	00	N
106	20240103	121209	57	100.00	KOSPI		리츠	N	N	N	N		N	4045	0	3	0.00	135208970	33474	21.75	4045	4050	4025	5250	2835	4045	4039.22	0.22	0	1218	4111	4077	4021	3987	3931	4095	4005	507	1205	500	2910	5	1	101414285	4102	0.00	0.00	07	0.03	0.00	0.00	4900	20230208	-17.45	3375	20231026	19.85	4055	-0.25	20240102	3965	2.02	20240102	4900	-17.45	20230208	3375	19.85	20231026	0.02	N	432320	500	507 억		224701	N	N	463	N	00	N
107	20240103	111204	57	100.00	KOSPI		리츠	N	N	N	N		N	4040	-5	5	-0.12	99421970	24620	16.00	4045	4045	4025	5250	2835	4045	4038.26	0.22	0	902	4111	4077	4021	3987	3931	4095	4005	507	1205	500	2910	5	1	101414285	4097	0.00	0.00	07	0.02	0.00	0.00	4900	20230208	-17.55	3375	20231026	19.70	4055	-0.37	20240102	3965	1.89	20240102	4900	-17.55	20230208	3375	19.70	20231026	0.02	N	432320	500	507 억		224701	N	N	463	N	00	N
108	20240103	101204	57	100.00	KOSPI		리츠	N	N	N	N		N	4040	-5	5	-0.12	65302875	16176	10.51	4045	4045	4025	5250	2835	4045	4037.02	0.22	0	1303	4111	4077	4021	3987	3931	4095	4005	507	1205	500	2910	5	1	101414285	4097	0.00	0.00	07	0.02	0.00	0.00	4900	20230208	-17.55	3375	20231026	19.70	4055	-0.37	20240102	3965	1.89	20240102	4900	-17.55	20230208	3375	19.70	20231026	0.02	N	432320	500	507 억		224701	N	N	463	N	00	N
109	20240103	091204	57	100.00	KOSPI		리츠	N	N	N	N		N	4030	-15	5	-0.37	19791630	4898	3.18	4045	4045	4030	5250	2835	4045	4040.76	0.22	0	-58	4111	4077	4021	3987	3931	4095	4005	507	1205	500	2910	5	1	101414285	4087	0.00	0.00	07	0.00	0.00	0.00	4900	20230208	-17.76	3375	20231026	19.41	4055	-0.62	20240102	3965	1.64	20240102	4900	-17.76	20230208	3375	19.41	20231026	0.02	N	432320	500	507 억		224701	N	N	463	N	00	N
110	20240102	161202	57	100.00	KOSPI		리츠	N	N	N	N		N	4045	75	2	1.89	619392740	153898	201.33	3970	4055	3965	5160	2780	3970	4024.70	0.16	0	29415	4026	3997	3941	3912	3856	4012	3927	507	1190	500	2850	5	1	101414285	4102	0.00	0.00	07	0.15	0.00	0.00	4900	20230208	-17.45	3375	20231026	19.85	4055	-0.25	20240102	3965	2.02	20240102	4900	-17.45	20230208	3375	19.85	20231026	0.01	N	432320	500	507 억		164702	N	N	463	N	00	N
111	20240102	151200	57	100.00	KOSPI		리츠	N	N	N	N		N	4045	75	2	1.89	566399075	140803	184.20	3970	4050	3965	5160	2780	3970	4022.64	0.16	0	25305	4026	3997	3941	3912	3856	4012	3927	507	1190	500	2850	5	1	101414285	4102	0.00	0.00	07	0.14	0.00	0.00	4900	20230208	-17.45	3375	20231026	19.85	4050	-0.12	20240102	3965	2.02	20240102	4900	-17.45	20230208	3375	19.85	20231026	0.01	N	432320	500	507 억		164702	N	N	25	N	00	N
112	20240102	141201	57	100.00	KOSPI		리츠	N	N	N	N		N	4045	75	2	1.89	443254215	110359	144.37	3970	4050	3965	5160	2780	3970	4016.48	0.16	0	20885	4026	3997	3941	3912	3856	4012	3927	507	1190	500	2850	5	1	101414285	4102	0.00	0.00	07	0.11	0.00	0.00	4900	20230208	-17.45	3375	20231026	19.85	4050	-0.12	20240102	3965	2.02	20240102	4900	-17.45	20230208	3375	19.85	20231026	0.01	N	432320	500	507 억		164702	N	N	25	N	00	N
113	20240102	131155	57	100.00	KOSPI		리츠	N	N	N	N		N	4035	65	2	1.64	381655255	95121	124.44	3970	4040	3965	5160	2780	3970	4012.31	0.16	0	18843	4026	3997	3941	3912	3856	4012	3927	507	1190	500	2850	5	1	101414285	4092	0.00	0.00	07	0.09	0.00	0.00	4900	20230208	-17.65	3375	20231026	19.56	4040	-0.12	20240102	3965	1.77	20240102	4900	-17.65	20230208	3375	19.56	20231026	0.01	N	432320	500	507 억		164702	N	N	25	N	00	N
114	20240102	121155	57	100.00	KOSPI		리츠	N	N	N	N		N	4035	65	2	1.64	353374630	88112	115.27	3970	4035	3965	5160	2780	3970	4010.52	0.16	0	18395	4026	3997	3941	3912	3856	4012	3927	507	1190	500	2850	5	1	101414285	4092	0.00	0.00	07	0.09	0.00	0.00	4900	20230208	-17.65	3375	20231026	19.56	4035	0.00	20240102	3965	1.77	20240102	4900	-17.65	20230208	3375	19.56	20231026	0.01	N	432320	500	507 억		164702	N	N	25	N	00	N
115	20240102	111153	57	100.00	KOSPI		리츠	N	N	N	N		N	4020	50	2	1.26	213452745	53313	69.74	3970	4030	3965	5160	2780	3970	4003.77	0.16	0	10369	4026	3997	3941	3912	3856	4012	3927	507	1190	500	2850	5	1	101414285	4077	0.00	0.00	07	0.05	0.00	0.00	4900	20230208	-17.96	3375	20231026	19.11	4030	-0.25	20240102	3965	1.39	20240102	4900	-17.96	20230208	3375	19.11	20231026	0.01	N	432320	500	507 억		164702	N	N	25	N	00	N
116	20240102	101144	57	100.00	KOSPI		리츠	N	N	N	N		N	3990	20	2	0.50	33423095	8389	10.97	3970	3995	3965	5160	2780	3970	3984.16	0.16	0	-116	4026	3997	3941	3912	3856	4012	3927	507	1190	500	2850	5	1	101414285	4046	0.00	0.00	07	0.01	0.00	0.00	4900	20230208	-18.57	3375	20231026	18.22	3995	-0.13	20240102	3965	0.63	20240102	4900	-18.57	20230208	3375	18.22	20231026	0.01	N	432320	500	507 억		164702	N	N	25	N	00	N
117	20240102	091128	57	100.00	KOSPI		리츠	N	N	N	N		N	3970	0	3	0.00	0	0	0.00	0	0	0	5160	2780	3970	0.00	0.16	0	0	4026	3997	3941	3912	3856	4012	3927	507	1190	500	2850	5	1	101414285	4026	0.00	0.00	07	0.00	0.00	0.00	4900	20230208	-18.98	3375	20231026	17.63	0	0.00	0	0	0.00	0	4900	-18.98	20230208	3375	17.63	20231026	0.01	N	432320	500	507 억		164702	N	N	25	N	00	N