KissMeData/348950/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	121208	57	100.00	KOSPI		리츠	N	N	N	N		N	4045	0	3	0.00	248741850	61391	31.23	4065	4065	4045	5250	2835	4045	4051.76	9.27	0	-1540	4091	4067	4046	4022	4001	4057	4012	1974	1205	1000	3150	5	1	197376000	7984	0.00	0.00	12	0.03	0.00	0.00	4750	20230125	-14.84	3735	20230814	8.30	4195	-3.58	20240104	4025	0.50	20240122	4750	-14.84	20230125	3735	8.30	20230814	0.00	N	348950	1000	1973 억		18290588	N	N	13	N	00	N
3	20240123	111203	57	100.00	KOSPI		리츠	N	N	N	N		N	4050	5	2	0.12	212362730	52412	26.66	4065	4065	4045	5250	2835	4045	4051.80	9.27	0	1923	4091	4067	4046	4022	4001	4057	4012	1974	1205	1000	3150	5	1	197376000	7994	0.00	0.00	12	0.03	0.00	0.00	4750	20230125	-14.74	3735	20230814	8.43	4195	-3.46	20240104	4025	0.62	20240122	4750	-14.74	20230125	3735	8.43	20230814	0.00	N	348950	1000	1973 억		18290588	N	N	13	N	00	N
4	20240123	101203	57	100.00	KOSPI		리츠	N	N	N	N		N	4050	5	2	0.12	109095005	26917	13.69	4065	4065	4045	5250	2835	4045	4053.02	9.27	0	-12	4091	4067	4046	4022	4001	4057	4012	1974	1205	1000	3150	5	1	197376000	7994	0.00	0.00	12	0.01	0.00	0.00	4750	20230125	-14.74	3735	20230814	8.43	4195	-3.46	20240104	4025	0.62	20240122	4750	-14.74	20230125	3735	8.43	20230814	0.00	N	348950	1000	1973 억		18290588	N	N	13	N	00	N
5	20240123	091204	57	100.00	KOSPI		리츠	N	N	N	N		N	4055	10	2	0.25	7942170	1957	1.00	4065	4065	4050	5250	2835	4045	4058.34	9.27	0	-153	4091	4067	4046	4022	4001	4057	4012	1974	1205	1000	3150	5	1	197376000	8004	0.00	0.00	12	0.00	0.00	0.00	4750	20230125	-14.63	3735	20230814	8.57	4195	-3.34	20240104	4025	0.75	20240122	4750	-14.63	20230125	3735	8.57	20230814	0.00	N	348950	1000	1973 억		18290588	N	N	13	N	00	N
6	20240119	161156	57	100.00	KOSPI		리츠	N	N	N	N		N	4045	-10	5	-0.25	470068540	115974	99.77	4070	4075	4040	5270	2840	4055	4053.24	9.28	0	-20905	4091	4072	4056	4037	4021	4065	4030	1974	1215	1000	3160	5	1	197376000	7984	0.00	0.00	12	0.06	0.00	0.00	4750	20230125	-14.84	3735	20230814	8.30	4195	-3.58	20240104	4040	0.12	20240119	4750	-14.84	20230125	3735	8.30	20230814	0.00	N	348950	1000	1973 억		18306635	N	N	13	N	00	N
7	20240119	151159	57	100.00	KOSPI		리츠	N	N	N	N		N	4040	-15	5	-0.37	452737915	111689	96.08	4070	4075	4040	5270	2840	4055	4053.56	9.28	0	-17307	4091	4072	4056	4037	4021	4065	4030	1974	1215	1000	3160	5	1	197376000	7974	0.00	0.00	12	0.06	0.00	0.00	4750	20230125	-14.95	3735	20230814	8.17	4195	-3.69	20240104	4040	0.00	20240119	4750	-14.95	20230125	3735	8.17	20230814	0.00	N	348950	1000	1973 억		18306635	N	N	13	N	00	N
8	20240119	141156	57	100.00	KOSPI		리츠	N	N	N	N		N	4055	0	3	0.00	395046355	97438	83.82	4070	4075	4040	5270	2840	4055	4054.34	9.28	0	-13944	4091	4072	4056	4037	4021	4065	4030	1974	1215	1000	3160	5	1	197376000	8004	0.00	0.00	12	0.05	0.00	0.00	4750	20230125	-14.63	3735	20230814	8.57	4195	-3.34	20240104	4040	0.37	20240119	4750	-14.63	20230125	3735	8.57	20230814	0.00	N	348950	1000	1973 억		18306635	N	N	13	N	00	N
9	20240119	131157	57	100.00	KOSPI		리츠	N	N	N	N		N	4050	-5	5	-0.12	321207120	79205	68.14	4070	4075	4040	5270	2840	4055	4055.39	9.28	0	-10412	4091	4072	4056	4037	4021	4065	4030	1974	1215	1000	3160	5	1	197376000	7994	0.00	0.00	12	0.04	0.00	0.00	4750	20230125	-14.74	3735	20230814	8.43	4195	-3.46	20240104	4040	0.25	20240119	4750	-14.74	20230125	3735	8.43	20230814	0.00	N	348950	1000	1973 억		18306635	N	N	13	N	00	N
10	20240119	121202	57	100.00	KOSPI		리츠	N	N	N	N		N	4055	0	3	0.00	257486935	63468	54.60	4070	4075	4040	5270	2840	4055	4056.96	9.28	0	-8095	4091	4072	4056	4037	4021	4065	4030	1974	1215	1000	3160	5	1	197376000	8004	0.00	0.00	12	0.03	0.00	0.00	4750	20230125	-14.63	3735	20230814	8.57	4195	-3.34	20240104	4040	0.37	20240119	4750	-14.63	20230125	3735	8.57	20230814	0.00	N	348950	1000	1973 억		18306635	N	N	13	N	00	N
11	20240119	111201	57	100.00	KOSPI		리츠	N	N	N	N		N	4060	5	2	0.12	207267515	51084	43.95	4070	4075	4040	5270	2840	4055	4057.39	9.28	0	-5911	4091	4072	4056	4037	4021	4065	4030	1974	1215	1000	3160	5	1	197376000	8013	0.00	0.00	12	0.03	0.00	0.00	4750	20230125	-14.53	3735	20230814	8.70	4195	-3.22	20240104	4040	0.50	20240119	4750	-14.53	20230125	3735	8.70	20230814	0.00	N	348950	1000	1973 억		18306635	N	N	13	N	00	N
12	20240119	101204	57	100.00	KOSPI		리츠	N	N	N	N		N	4060	5	2	0.12	170790065	42094	36.21	4070	4075	4040	5270	2840	4055	4057.35	9.28	0	-4598	4091	4072	4056	4037	4021	4065	4030	1974	1215	1000	3160	5	1	197376000	8013	0.00	0.00	12	0.02	0.00	0.00	4750	20230125	-14.53	3735	20230814	8.70	4195	-3.22	20240104	4040	0.50	20240119	4750	-14.53	20230125	3735	8.70	20230814	0.00	N	348950	1000	1973 억		18306635	N	N	13	N	00	N
13	20240119	091158	57	100.00	KOSPI		리츠	N	N	N	N		N	4070	15	2	0.37	49438215	12161	10.46	4070	4075	4065	5270	2840	4055	4065.31	9.28	0	-1501	4091	4072	4056	4037	4021	4065	4030	1974	1215	1000	3160	5	1	197376000	8033	0.00	0.00	12	0.01	0.00	0.00	4750	20230125	-14.32	3735	20230814	8.97	4195	-2.98	20240104	4040	0.74	20240117	4750	-14.32	20230125	3735	8.97	20230814	0.00	N	348950	1000	1973 억		18306635	N	N	13	N	00	N
14	20240118	161155	57	100.00	KOSPI		리츠	N	N	N	N		N	4055	10	2	0.25	470465790	116245	54.22	4070	4075	4040	5250	2835	4045	4047.19	9.28	0	-21760	4115	4080	4060	4025	4005	4070	4015	1974	1205	1000	3150	5	1	197376000	8004	0.00	0.00	12	0.06	0.00	0.00	4750	20230125	-14.63	3735	20230814	8.57	4195	-3.34	20240104	4040	0.37	20240118	4750	-14.63	20230125	3735	8.57	20230814	0.00	N	348950	1000	1973 억		18323846	N	N	13	N	00	N
15	20240118	151155	57	100.00	KOSPI		리츠	N	N	N	N		N	4045	0	3	0.00	456765800	112865	52.64	4070	4075	4040	5250	2835	4045	4047.01	9.28	0	-20914	4115	4080	4060	4025	4005	4070	4015	1974	1205	1000	3150	5	1	197376000	7984	0.00	0.00	12	0.06	0.00	0.00	4750	20230125	-14.84	3735	20230814	8.30	4195	-3.58	20240104	4040	0.12	20240118	4750	-14.84	20230125	3735	8.30	20230814	0.00	N	348950	1000	1973 억		18323846	N	N	27	N	00	N
16	20240118	141155	57	100.00	KOSPI		리츠	N	N	N	N		N	4045	0	3	0.00	370047110	91458	42.66	4070	4075	4040	5250	2835	4045	4046.09	9.28	0	-17186	4115	4080	4060	4025	4005	4070	4015	1974	1205	1000	3150	5	1	197376000	7984	0.00	0.00	12	0.05	0.00	0.00	4750	20230125	-14.84	3735	20230814	8.30	4195	-3.58	20240104	4040	0.12	20240118	4750	-14.84	20230125	3735	8.30	20230814	0.00	N	348950	1000	1973 억		18323846	N	N	27	N	00	N
17	20240118	131153	57	100.00	KOSPI		리츠	N	N	N	N		N	4040	-5	5	-0.12	319937580	79064	36.88	4070	4075	4040	5250	2835	4045	4046.56	9.28	0	-16175	4115	4080	4060	4025	4005	4070	4015	1974	1205	1000	3150	5	1	197376000	7974	0.00	0.00	12	0.04	0.00	0.00	4750	20230125	-14.95	3735	20230814	8.17	4195	-3.69	20240104	4040	0.00	20240118	4750	-14.95	20230125	3735	8.17	20230814	0.00	N	348950	1000	1973 억		18323846	N	N	27	N	00	N
18	20240118	121157	57	100.00	KOSPI		리츠	N	N	N	N		N	4045	0	3	0.00	248448960	61389	28.63	4070	4075	4040	5250	2835	4045	4047.13	9.28	0	-12613	4115	4080	4060	4025	4005	4070	4015	1974	1205	1000	3150	5	1	197376000	7984	0.00	0.00	12	0.03	0.00	0.00	4750	20230125	-14.84	3735	20230814	8.30	4195	-3.58	20240104	4040	0.12	20240118	4750	-14.84	20230125	3735	8.30	20230814	0.00	N	348950	1000	1973 억		18323846	N	N	27	N	00	N
19	20240118	111156	57	100.00	KOSPI		리츠	N	N	N	N		N	4050	5	2	0.12	195658800	48358	22.55	4070	4075	4040	5250	2835	4045	4046.05	9.28	0	-9113	4115	4080	4060	4025	4005	4070	4015	1974	1205	1000	3150	5	1	197376000	7994	0.00	0.00	12	0.02	0.00	0.00	4750	20230125	-14.74	3735	20230814	8.43	4195	-3.46	20240104	4040	0.25	20240118	4750	-14.74	20230125	3735	8.43	20230814	0.00	N	348950	1000	1973 억		18323846	N	N	27	N	00	N
20	20240118	101153	57	100.00	KOSPI		리츠	N	N	N	N		N	4040	-5	5	-0.12	143104890	35368	16.50	4070	4075	4040	5250	2835	4045	4046.17	9.28	0	-6295	4115	4080	4060	4025	4005	4070	4015	1974	1205	1000	3150	5	1	197376000	7974	0.00	0.00	12	0.02	0.00	0.00	4750	20230125	-14.95	3735	20230814	8.17	4195	-3.69	20240104	4040	0.00	20240118	4750	-14.95	20230125	3735	8.17	20230814	0.00	N	348950	1000	1973 억		18323846	N	N	27	N	00	N
21	20240118	091153	57	100.00	KOSPI		리츠	N	N	N	N		N	4045	0	3	0.00	11621040	2872	1.34	4070	4070	4040	5250	2835	4045	4046.32	9.28	0	-294	4115	4080	4060	4025	4005	4070	4015	1974	1205	1000	3150	5	1	197376000	7984	0.00	0.00	12	0.00	0.00	0.00	4750	20230125	-14.84	3735	20230814	8.30	4195	-3.58	20240104	4040	0.12	20240118	4750	-14.84	20230125	3735	8.30	20230814	0.00	N	348950	1000	1973 억		18323846	N	N	27	N	00	N
22	20240117	161151	57	100.00	KOSPI		리츠	N	N	N	N		N	4045	-40	5	-0.98	869019285	214405	190.14	4085	4095	4040	5310	2860	4085	4053.17	9.31	0	-33691	4128	4106	4088	4066	4048	4097	4057	1974	1225	1000	3180	5	1	197376000	7984	0.00	0.00	12	0.11	0.00	0.00	4750	20230125	-14.84	3735	20230814	8.30	4195	-3.58	20240104	4040	0.12	20240117	4750	-14.84	20230125	3735	8.30	20230814	0.00	N	348950	1000	1973 억		18374424	N	N	27	N	00	N
23	20240117	151154	57	100.00	KOSPI		리츠	N	N	N	N		N	4040	-45	5	-1.10	820408150	202385	179.48	4085	4095	4040	5310	2860	4085	4053.70	9.31	0	-26774	4128	4106	4088	4066	4048	4097	4057	1974	1225	1000	3180	5	1	197376000	7974	0.00	0.00	12	0.10	0.00	0.00	4750	20230125	-14.95	3735	20230814	8.17	4195	-3.69	20240104	4040	0.00	20240117	4750	-14.95	20230125	3735	8.17	20230814	0.00	N	348950	1000	1973 억		18374424	N	N	28	N	00	N
24	20240117	141151	57	100.00	KOSPI		리츠	N	N	N	N		N	4045	-40	5	-0.98	765272805	188753	167.39	4085	4095	4040	5310	2860	4085	4054.36	9.31	0	-24914	4128	4106	4088	4066	4048	4097	4057	1974	1225	1000	3180	5	1	197376000	7984	0.00	0.00	12	0.10	0.00	0.00	4750	20230125	-14.84	3735	20230814	8.30	4195	-3.58	20240104	4040	0.12	20240117	4750	-14.84	20230125	3735	8.30	20230814	0.00	N	348950	1000	1973 억		18374424	N	N	28	N	00	N
25	20240117	131151	57	100.00	KOSPI		리츠	N	N	N	N		N	4050	-35	5	-0.86	694666060	171308	151.92	4085	4095	4040	5310	2860	4085	4055.07	9.31	0	-25171	4128	4106	4088	4066	4048	4097	4057	1974	1225	1000	3180	5	1	197376000	7994	0.00	0.00	12	0.09	0.00	0.00	4750	20230125	-14.74	3735	20230814	8.43	4195	-3.46	20240104	4040	0.25	20240117	4750	-14.74	20230125	3735	8.43	20230814	0.00	N	348950	1000	1973 억		18374424	N	N	28	N	00	N
26	20240117	121154	57	100.00	KOSPI		리츠	N	N	N	N		N	4040	-45	5	-1.10	588424335	145056	128.64	4085	4095	4040	5310	2860	4085	4056.53	9.31	0	-15417	4128	4106	4088	4066	4048	4097	4057	1974	1225	1000	3180	5	1	197376000	7974	0.00	0.00	12	0.07	0.00	0.00	4750	20230125	-14.95	3735	20230814	8.17	4195	-3.69	20240104	4040	0.00	20240117	4750	-14.95	20230125	3735	8.17	20230814	0.00	N	348950	1000	1973 억		18374424	N	N	28	N	00	N
27	20240117	111155	57	100.00	KOSPI		리츠	N	N	N	N		N	4060	-25	5	-0.61	410440060	101101	89.66	4085	4095	4050	5310	2860	4085	4059.70	9.31	0	-9228	4128	4106	4088	4066	4048	4097	4057	1974	1225	1000	3180	5	1	197376000	8013	0.00	0.00	12	0.05	0.00	0.00	4750	20230125	-14.53	3735	20230814	8.70	4195	-3.22	20240104	4050	0.25	20240117	4750	-14.53	20230125	3735	8.70	20230814	0.00	N	348950	1000	1973 억		18374424	N	N	28	N	00	N
28	20240117	101151	57	100.00	KOSPI		리츠	N	N	N	N		N	4060	-25	5	-0.61	197345820	48567	43.07	4085	4095	4050	5310	2860	4085	4063.37	9.31	0	-13666	4128	4106	4088	4066	4048	4097	4057	1974	1225	1000	3180	5	1	197376000	8013	0.00	0.00	12	0.02	0.00	0.00	4750	20230125	-14.53	3735	20230814	8.70	4195	-3.22	20240104	4050	0.25	20240117	4750	-14.53	20230125	3735	8.70	20230814	0.00	N	348950	1000	1973 억		18374424	N	N	28	N	00	N
29	20240117	091155	57	100.00	KOSPI		리츠	N	N	N	N		N	4085	0	3	0.00	41470865	10174	9.02	4085	4095	4060	5310	2860	4085	4076.16	9.31	0	-4615	4128	4106	4088	4066	4048	4097	4057	1974	1225	1000	3180	5	1	197376000	8063	0.00	0.00	12	0.01	0.00	0.00	4750	20230125	-14.00	3735	20230814	9.37	4195	-2.62	20240104	4060	0.62	20240117	4750	-14.00	20230125	3735	9.37	20230814	0.00	N	348950	1000	1973 억		18374424	N	N	28	N	00	N
30	20240116	161149	57	100.00	KOSPI		리츠	N	N	N	N		N	4085	-20	5	-0.49	460214065	112747	58.83	4105	4110	4070	5330	2875	4105	4081.83	9.31	0	-6211	4141	4122	4101	4082	4061	4112	4072	1974	1225	1000	3200	5	1	197376000	8063	0.00	0.00	12	0.06	0.00	0.00	4750	20230125	-14.00	3735	20230814	9.37	4195	-2.62	20240104	4070	0.37	20240116	4750	-14.00	20230125	3735	9.37	20230814	0.00	N	348950	1000	1973 억		18385545	N	N	28	N	00	N
31	20240116	151146	57	100.00	KOSPI		리츠	N	N	N	N		N	4080	-25	5	-0.61	424434315	103981	54.26	4105	4110	4070	5330	2875	4105	4081.84	9.31	0	-5329	4141	4122	4101	4082	4061	4112	4072	1974	1225	1000	3200	5	1	197376000	8053	0.00	0.00	12	0.05	0.00	0.00	4750	20230125	-14.11	3735	20230814	9.24	4195	-2.74	20240104	4070	0.25	20240116	4750	-14.11	20230125	3735	9.24	20230814	0.00	N	348950	1000	1973 억		18385545	N	N	363	N	00	N
32	20240116	141150	57	100.00	KOSPI		리츠	N	N	N	N		N	4080	-25	5	-0.61	365578465	89553	46.73	4105	4110	4070	5330	2875	4105	4082.26	9.31	0	-5624	4141	4122	4101	4082	4061	4112	4072	1974	1225	1000	3200	5	1	197376000	8053	0.00	0.00	12	0.05	0.00	0.00	4750	20230125	-14.11	3735	20230814	9.24	4195	-2.74	20240104	4070	0.25	20240116	4750	-14.11	20230125	3735	9.24	20230814	0.00	N	348950	1000	1973 억		18385545	N	N	363	N	00	N
33	20240116	131151	57	100.00	KOSPI		리츠	N	N	N	N		N	4080	-25	5	-0.61	327481820	80206	41.85	4105	4110	4070	5330	2875	4105	4083.01	9.31	0	-5623	4141	4122	4101	4082	4061	4112	4072	1974	1225	1000	3200	5	1	197376000	8053	0.00	0.00	12	0.04	0.00	0.00	4750	20230125	-14.11	3735	20230814	9.24	4195	-2.74	20240104	4070	0.25	20240116	4750	-14.11	20230125	3735	9.24	20230814	0.00	N	348950	1000	1973 억		18385545	N	N	363	N	00	N
34	20240116	121147	57	100.00	KOSPI		리츠	N	N	N	N		N	4075	-30	5	-0.73	277966670	68058	35.51	4105	4110	4075	5330	2875	4105	4084.26	9.31	0	-2458	4141	4122	4101	4082	4061	4112	4072	1974	1225	1000	3200	5	1	197376000	8043	0.00	0.00	12	0.03	0.00	0.00	4750	20230125	-14.21	3735	20230814	9.10	4195	-2.86	20240104	4075	0.00	20240116	4750	-14.21	20230125	3735	9.10	20230814	0.00	N	348950	1000	1973 억		18385545	N	N	363	N	00	N
35	20240116	111147	57	100.00	KOSPI		리츠	N	N	N	N		N	4080	-25	5	-0.61	228532315	55932	29.19	4105	4110	4075	5330	2875	4105	4085.90	9.31	0	-2193	4141	4122	4101	4082	4061	4112	4072	1974	1225	1000	3200	5	1	197376000	8053	0.00	0.00	12	0.03	0.00	0.00	4750	20230125	-14.11	3735	20230814	9.24	4195	-2.74	20240104	4075	0.12	20240116	4750	-14.11	20230125	3735	9.24	20230814	0.00	N	348950	1000	1973 억		18385545	N	N	363	N	00	N
36	20240116	101147	57	100.00	KOSPI		리츠	N	N	N	N		N	4085	-20	5	-0.49	180249100	44089	23.01	4105	4110	4075	5330	2875	4105	4088.30	9.31	0	-788	4141	4122	4101	4082	4061	4112	4072	1974	1225	1000	3200	5	1	197376000	8063	0.00	0.00	12	0.02	0.00	0.00	4750	20230125	-14.00	3735	20230814	9.37	4195	-2.62	20240104	4075	0.25	20240116	4750	-14.00	20230125	3735	9.37	20230814	0.00	N	348950	1000	1973 억		18385545	N	N	363	N	00	N
37	20240116	091145	57	100.00	KOSPI		리츠	N	N	N	N		N	4095	-10	5	-0.24	38243415	9347	4.88	4105	4105	4090	5330	2875	4105	4091.52	9.31	0	-332	4141	4122	4101	4082	4061	4112	4072	1974	1225	1000	3200	5	1	197376000	8083	0.00	0.00	12	0.00	0.00	0.00	4750	20230125	-13.79	3735	20230814	9.64	4195	-2.38	20240104	4080	0.37	20240102	4750	-13.79	20230125	3735	9.64	20230814	0.00	N	348950	1000	1973 억		18385545	N	N	363	N	00	N
38	20240115	161144	57	100.00	KOSPI		리츠	N	N	N	N		N	4105	-5	5	-0.12	783602575	191634	129.28	4110	4120	4080	5340	2880	4110	4089.06	9.32	0	-2161	4153	4131	4118	4096	4083	4125	4090	1974	1230	1000	3200	5	1	197376000	8102	0.00	0.00	12	0.10	0.00	0.00	4750	20230125	-13.58	3735	20230814	9.91	4195	-2.15	20240104	4080	0.61	20240115	4750	-13.58	20230125	3735	9.91	20230814	0.00	N	348950	1000	1973 억		18398245	N	N	363	N	00	N
39	20240115	151145	57	100.00	KOSPI		리츠	N	N	N	N		N	4085	-25	5	-0.61	750453630	183539	123.82	4110	4120	4080	5340	2880	4110	4088.80	9.32	0	544	4153	4131	4118	4096	4083	4125	4090	1974	1230	1000	3200	5	1	197376000	8063	0.00	0.00	12	0.09	0.00	0.00	4750	20230125	-14.00	3735	20230814	9.37	4195	-2.62	20240104	4080	0.12	20240115	4750	-14.00	20230125	3735	9.37	20230814	0.00	N	348950	1000	1973 억		18398245	N	N	79	N	00	N
40	20240115	141145	57	100.00	KOSPI		리츠	N	N	N	N		N	4080	-30	5	-0.73	662306715	161957	109.26	4110	4120	4080	5340	2880	4110	4089.40	9.32	0	780	4153	4131	4118	4096	4083	4125	4090	1974	1230	1000	3200	5	1	197376000	8053	0.00	0.00	12	0.08	0.00	0.00	4750	20230125	-14.11	3735	20230814	9.24	4195	-2.74	20240104	4080	0.00	20240115	4750	-14.11	20230125	3735	9.24	20230814	0.00	N	348950	1000	1973 억		18398245	N	N	79	N	00	N
41	20240115	131144	57	100.00	KOSPI		리츠	N	N	N	N		N	4085	-25	5	-0.61	543063855	132747	89.55	4110	4120	4080	5340	2880	4110	4090.97	9.32	0	5206	4153	4131	4118	4096	4083	4125	4090	1974	1230	1000	3200	5	1	197376000	8063	0.00	0.00	12	0.07	0.00	0.00	4750	20230125	-14.00	3735	20230814	9.37	4195	-2.62	20240104	4080	0.12	20240115	4750	-14.00	20230125	3735	9.37	20230814	0.00	N	348950	1000	1973 억		18398245	N	N	79	N	00	N
42	20240115	121144	57	100.00	KOSPI		리츠	N	N	N	N		N	4080	-30	5	-0.73	399388520	97556	65.81	4110	4120	4080	5340	2880	4110	4093.94	9.32	0	5777	4153	4131	4118	4096	4083	4125	4090	1974	1230	1000	3200	5	1	197376000	8053	0.00	0.00	12	0.05	0.00	0.00	4750	20230125	-14.11	3735	20230814	9.24	4195	-2.74	20240104	4080	0.00	20240115	4750	-14.11	20230125	3735	9.24	20230814	0.00	N	348950	1000	1973 억		18398245	N	N	79	N	00	N
43	20240115	111145	57	100.00	KOSPI		리츠	N	N	N	N		N	4085	-25	5	-0.61	329159915	80358	54.21	4110	4120	4080	5340	2880	4110	4096.17	9.32	0	5649	4153	4131	4118	4096	4083	4125	4090	1974	1230	1000	3200	5	1	197376000	8063	0.00	0.00	12	0.04	0.00	0.00	4750	20230125	-14.00	3735	20230814	9.37	4195	-2.62	20240104	4080	0.12	20240115	4750	-14.00	20230125	3735	9.37	20230814	0.00	N	348950	1000	1973 억		18398245	N	N	79	N	00	N
44	20240115	101139	57	100.00	KOSPI		리츠	N	N	N	N		N	4095	-15	5	-0.36	199841365	48727	32.87	4110	4120	4090	5340	2880	4110	4101.24	9.32	0	6244	4153	4131	4118	4096	4083	4125	4090	1974	1230	1000	3200	5	1	197376000	8083	0.00	0.00	12	0.02	0.00	0.00	4750	20230125	-13.79	3735	20230814	9.64	4195	-2.38	20240104	4080	0.37	20240102	4750	-13.79	20230125	3735	9.64	20230814	0.00	N	348950	1000	1973 억		18398245	N	N	79	N	00	N
45	20240115	091142	57	100.00	KOSPI		리츠	N	N	N	N		N	4110	0	3	0.00	36097645	8790	5.93	4110	4120	4105	5340	2880	4110	4106.67	9.32	0	881	4153	4131	4118	4096	4083	4125	4090	1974	1230	1000	3200	5	1	197376000	8112	0.00	0.00	12	0.00	0.00	0.00	4750	20230125	-13.47	3735	20230814	10.04	4195	-2.03	20240104	4080	0.74	20240102	4750	-13.47	20230125	3735	10.04	20230814	0.00	N	348950	1000	1973 억		18398245	N	N	79	N	00	N
46	20240112	161153	57	100.00	KOSPI		리츠	N	N	N	N		N	4110	-30	5	-0.72	611843305	148232	95.17	4135	4140	4105	5380	2900	4140	4127.61	9.34	-2205	-21082	4180	4160	4150	4130	4120	4155	4125	1974	1240	1000	3220	5	1	197376000	8112	0.00	0.00	12	0.08	0.00	0.00	4750	20230125	-13.47	3735	20230814	10.04	4195	-2.03	20240104	4080	0.74	20240102	4750	-13.47	20230125	3735	10.04	20230814	0.00	N	348950	1000	1973 억		18434165	N	N	79	N	00	N
47	20240112	151141	57	100.00	KOSPI		리츠	N	N	N	N		N	4110	-30	5	-0.72	541318635	131072	84.15	4135	4140	4110	5380	2900	4140	4129.93	9.34	-2205	-21629	4180	4160	4150	4130	4120	4155	4125	1974	1240	1000	3220	5	1	197376000	8112	0.00	0.00	12	0.07	0.00	0.00	4750	20230125	-13.47	3735	20230814	10.04	4195	-2.03	20240104	4080	0.74	20240102	4750	-13.47	20230125	3735	10.04	20230814	0.00	N	348950	1000	1973 억		18434165	N	N	0	N	00	N
48	20240112	141140	57	100.00	KOSPI		리츠	N	N	N	N		N	4130	-10	5	-0.24	356959840	86349	55.44	4135	4140	4125	5380	2900	4140	4133.92	9.34	-2205	-9944	4180	4160	4150	4130	4120	4155	4125	1974	1240	1000	3220	5	1	197376000	8152	0.00	0.00	12	0.04	0.00	0.00	4750	20230125	-13.05	3735	20230814	10.58	4195	-1.55	20240104	4080	1.23	20240102	4750	-13.05	20230125	3735	10.58	20230814	0.00	N	348950	1000	1973 억		18434165	N	N	0	N	00	N
49	20240112	131135	57	100.00	KOSPI		리츠	N	N	N	N		N	4135	-5	5	-0.12	228274225	55213	35.45	4135	4140	4125	5380	2900	4140	4134.43	9.34	-2205	-5684	4180	4160	4150	4130	4120	4155	4125	1974	1240	1000	3220	5	1	197376000	8161	0.00	0.00	12	0.03	0.00	0.00	4750	20230125	-12.95	3735	20230814	10.71	4195	-1.43	20240104	4080	1.35	20240102	4750	-12.95	20230125	3735	10.71	20230814	0.00	N	348950	1000	1973 억		18434165	N	N	0	N	00	N
50	20240112	121139	57	100.00	KOSPI		리츠	N	N	N	N		N	4140	0	3	0.00	194747225	47102	30.24	4135	4140	4125	5380	2900	4140	4134.59	9.34	-2205	-5563	4180	4160	4150	4130	4120	4155	4125	1974	1240	1000	3220	5	1	197376000	8171	0.00	0.00	12	0.02	0.00	0.00	4750	20230125	-12.84	3735	20230814	10.84	4195	-1.31	20240104	4080	1.47	20240102	4750	-12.84	20230125	3735	10.84	20230814	0.00	N	348950	1000	1973 억		18434165	N	N	0	N	00	N
51	20240112	111135	57	100.00	KOSPI		리츠	N	N	N	N		N	4140	0	3	0.00	114475640	27693	17.78	4135	4140	4125	5380	2900	4140	4133.74	9.34	-2205	-5587	4180	4160	4150	4130	4120	4155	4125	1974	1240	1000	3220	5	1	197376000	8171	0.00	0.00	12	0.01	0.00	0.00	4750	20230125	-12.84	3735	20230814	10.84	4195	-1.31	20240104	4080	1.47	20240102	4750	-12.84	20230125	3735	10.84	20230814	0.00	N	348950	1000	1973 억		18434165	N	N	0	N	00	N
52	20240112	101135	57	100.00	KOSPI		리츠	N	N	N	N		N	4135	-5	5	-0.12	74666170	18063	11.60	4135	4140	4125	5380	2900	4140	4133.65	9.34	-2205	-5754	4180	4160	4150	4130	4120	4155	4125	1974	1240	1000	3220	5	1	197376000	8161	0.00	0.00	12	0.01	0.00	0.00	4750	20230125	-12.95	3735	20230814	10.71	4195	-1.43	20240104	4080	1.35	20240102	4750	-12.95	20230125	3735	10.71	20230814	0.00	N	348950	1000	1973 억		18434165	N	N	0	N	00	N
53	20240112	091138	57	100.00	KOSPI		리츠	N	N	N	N		N	4130	-10	5	-0.24	14664920	3547	2.28	4135	4140	4130	5380	2900	4140	4134.46	9.34	-2205	-497	4180	4160	4150	4130	4120	4155	4125	1974	1240	1000	3220	5	1	197376000	8152	0.00	0.00	12	0.00	0.00	0.00	4750	20230125	-13.05	3735	20230814	10.58	4195	-1.55	20240104	4080	1.23	20240102	4750	-13.05	20230125	3735	10.58	20230814	0.00	N	348950	1000	1973 억		18434165	N	N	0	N	00	N
54	20240111	161129	57	100.00	KOSPI		리츠	N	N	N	N		N	4140	0	3	0.00	645934165	155594	111.58	4150	4170	4140	5380	2900	4140	4151.41	9.33	-3582	9032	4163	4151	4138	4126	4113	4157	4132	1974	1240	1000	3220	5	1	197376000	8171	0.00	0.00	12	0.08	0.00	0.00	4750	20230125	-12.84	3735	20230814	10.84	4195	-1.31	20240104	4080	1.47	20240102	4750	-12.84	20230125	3735	10.84	20230814	0.00	N	348950	1000	1973 억		18416052	N	N	101	N	00	N
55	20240111	151137	57	100.00	KOSPI		리츠	N	N	N	N		N	4145	5	2	0.12	582778405	140347	100.65	4150	4170	4140	5380	2900	4140	4152.41	9.33	-3582	8882	4163	4151	4138	4126	4113	4157	4132	1974	1240	1000	3220	5	1	197376000	8181	0.00	0.00	12	0.07	0.00	0.00	4750	20230125	-12.74	3735	20230814	10.98	4195	-1.19	20240104	4080	1.59	20240102	4750	-12.74	20230125	3735	10.98	20230814	0.00	N	348950	1000	1973 억		18416052	N	N	101	N	00	N
56	20240111	141132	57	100.00	KOSPI		리츠	N	N	N	N		N	4140	0	3	0.00	521208835	125500	90.00	4150	4170	4140	5380	2900	4140	4153.06	9.33	-3582	8271	4163	4151	4138	4126	4113	4157	4132	1974	1240	1000	3220	5	1	197376000	8171	0.00	0.00	12	0.06	0.00	0.00	4750	20230125	-12.84	3735	20230814	10.84	4195	-1.31	20240104	4080	1.47	20240102	4750	-12.84	20230125	3735	10.84	20230814	0.00	N	348950	1000	1973 억		18416052	N	N	101	N	00	N
57	20240111	131131	57	100.00	KOSPI		리츠	N	N	N	N		N	4155	15	2	0.36	421703905	101507	72.80	4150	4170	4145	5380	2900	4140	4154.43	9.33	-3582	9058	4163	4151	4138	4126	4113	4157	4132	1974	1240	1000	3220	5	1	197376000	8201	0.00	0.00	12	0.05	0.00	0.00	4750	20230125	-12.53	3735	20230814	11.24	4195	-0.95	20240104	4080	1.84	20240102	4750	-12.53	20230125	3735	11.24	20230814	0.00	N	348950	1000	1973 억		18416052	N	N	101	N	00	N
58	20240111	121131	57	100.00	KOSPI		리츠	N	N	N	N		N	4150	10	2	0.24	377044700	90758	65.09	4150	4170	4145	5380	2900	4140	4154.40	9.33	-3582	9532	4163	4151	4138	4126	4113	4157	4132	1974	1240	1000	3220	5	1	197376000	8191	0.00	0.00	12	0.05	0.00	0.00	4750	20230125	-12.63	3735	20230814	11.11	4195	-1.07	20240104	4080	1.72	20240102	4750	-12.63	20230125	3735	11.11	20230814	0.00	N	348950	1000	1973 억		18416052	N	N	101	N	00	N
59	20240111	111133	57	100.00	KOSPI		리츠	N	N	N	N		N	4155	15	2	0.36	321373435	77365	55.48	4150	4170	4145	5380	2900	4140	4153.99	9.33	-3582	9229	4163	4151	4138	4126	4113	4157	4132	1974	1240	1000	3220	5	1	197376000	8201	0.00	0.00	12	0.04	0.00	0.00	4750	20230125	-12.53	3735	20230814	11.24	4195	-0.95	20240104	4080	1.84	20240102	4750	-12.53	20230125	3735	11.24	20230814	0.00	N	348950	1000	1973 억		18416052	N	N	101	N	00	N
60	20240111	101131	57	100.00	KOSPI		리츠	N	N	N	N		N	4155	15	2	0.36	259051210	62367	44.73	4150	4170	4145	5380	2900	4140	4153.66	9.33	-3582	5612	4163	4151	4138	4126	4113	4157	4132	1974	1240	1000	3220	5	1	197376000	8201	0.00	0.00	12	0.03	0.00	0.00	4750	20230125	-12.53	3735	20230814	11.24	4195	-0.95	20240104	4080	1.84	20240102	4750	-12.53	20230125	3735	11.24	20230814	0.00	N	348950	1000	1973 억		18416052	N	N	101	N	00	N
61	20240111	091133	57	100.00	KOSPI		리츠	N	N	N	N		N	4160	20	2	0.48	84012535	20239	14.51	4150	4165	4145	5380	2900	4140	4151.02	9.33	-3582	405	4163	4151	4138	4126	4113	4157	4132	1974	1240	1000	3220	5	1	197376000	8211	0.00	0.00	12	0.01	0.00	0.00	4750	20230125	-12.42	3735	20230814	11.38	4195	-0.83	20240104	4080	1.96	20240102	4750	-12.42	20230125	3735	11.38	20230814	0.00	N	348950	1000	1973 억		18416052	N	N	101	N	00	N
62	20240110	161128	57	100.00	KOSPI		리츠	N	N	N	N		N	4140	5	2	0.12	576099180	139342	116.83	4135	4150	4125	5370	2895	4135	4134.43	9.33	4902	-9031	4175	4155	4140	4120	4105	4152	4117	1974	1235	1000	3220	5	1	197376000	8171	0.00	0.00	12	0.07	0.00	0.00	4750	20230125	-12.84	3735	20230814	10.84	4195	-1.31	20240104	4080	1.47	20240102	4750	-12.84	20230125	3735	10.84	20230814	0.00	N	348950	1000	1973 억		18410766	N	N	101	N	00	N
63	20240110	151131	57	100.00	KOSPI		리츠	N	N	N	N		N	4145	10	2	0.24	563692460	136344	114.31	4135	4150	4125	5370	2895	4135	4134.34	9.33	4902	-6794	4175	4155	4140	4120	4105	4152	4117	1974	1235	1000	3220	5	1	197376000	8181	0.00	0.00	12	0.07	0.00	0.00	4750	20230125	-12.74	3735	20230814	10.98	4195	-1.19	20240104	4080	1.59	20240102	4750	-12.74	20230125	3735	10.98	20230814	0.00	N	348950	1000	1973 억		18410766	N	N	0	N	00	N
64	20240110	141132	57	100.00	KOSPI		리츠	N	N	N	N		N	4135	0	3	0.00	428021725	103563	86.83	4135	4150	4125	5370	2895	4135	4132.96	9.33	4902	-3366	4175	4155	4140	4120	4105	4152	4117	1974	1235	1000	3220	5	1	197376000	8161	0.00	0.00	12	0.05	0.00	0.00	4750	20230125	-12.95	3735	20230814	10.71	4195	-1.43	20240104	4080	1.35	20240102	4750	-12.95	20230125	3735	10.71	20230814	0.00	N	348950	1000	1973 억		18410766	N	N	0	N	00	N
65	20240110	131128	57	100.00	KOSPI		리츠	N	N	N	N		N	4135	0	3	0.00	335607515	81203	68.08	4135	4150	4125	5370	2895	4135	4132.94	9.33	4902	-4803	4175	4155	4140	4120	4105	4152	4117	1974	1235	1000	3220	5	1	197376000	8161	0.00	0.00	12	0.04	0.00	0.00	4750	20230125	-12.95	3735	20230814	10.71	4195	-1.43	20240104	4080	1.35	20240102	4750	-12.95	20230125	3735	10.71	20230814	0.00	N	348950	1000	1973 억		18410766	N	N	0	N	00	N
66	20240110	121131	57	100.00	KOSPI		리츠	N	N	N	N		N	4135	0	3	0.00	186590820	45121	37.83	4135	4150	4130	5370	2895	4135	4135.34	9.33	4902	-4499	4175	4155	4140	4120	4105	4152	4117	1974	1235	1000	3220	5	1	197376000	8161	0.00	0.00	12	0.02	0.00	0.00	4750	20230125	-12.95	3735	20230814	10.71	4195	-1.43	20240104	4080	1.35	20240102	4750	-12.95	20230125	3735	10.71	20230814	0.00	N	348950	1000	1973 억		18410766	N	N	0	N	00	N
67	20240110	111130	57	100.00	KOSPI		리츠	N	N	N	N		N	4135	0	3	0.00	131823860	31869	26.72	4135	4150	4130	5370	2895	4135	4136.43	9.33	4902	-23	4175	4155	4140	4120	4105	4152	4117	1974	1235	1000	3220	5	1	197376000	8161	0.00	0.00	12	0.02	0.00	0.00	4750	20230125	-12.95	3735	20230814	10.71	4195	-1.43	20240104	4080	1.35	20240102	4750	-12.95	20230125	3735	10.71	20230814	0.00	N	348950	1000	1973 억		18410766	N	N	0	N	00	N
68	20240110	101128	57	100.00	KOSPI		리츠	N	N	N	N		N	4140	5	2	0.12	72257895	17456	14.64	4135	4150	4135	5370	2895	4135	4139.43	9.33	4902	-1180	4175	4155	4140	4120	4105	4152	4117	1974	1235	1000	3220	5	1	197376000	8171	0.00	0.00	12	0.01	0.00	0.00	4750	20230125	-12.84	3735	20230814	10.84	4195	-1.31	20240104	4080	1.47	20240102	4750	-12.84	20230125	3735	10.84	20230814	0.00	N	348950	1000	1973 억		18410766	N	N	0	N	00	N
69	20240110	091128	57	100.00	KOSPI		리츠	N	N	N	N		N	4145	10	2	0.24	20464370	4947	4.15	4135	4150	4135	5370	2895	4135	4136.72	9.33	4902	-2230	4175	4155	4140	4120	4105	4152	4117	1974	1235	1000	3220	5	1	197376000	8181	0.00	0.00	12	0.00	0.00	0.00	4750	20230125	-12.74	3735	20230814	10.98	4195	-1.19	20240104	4080	1.59	20240102	4750	-12.74	20230125	3735	10.98	20230814	0.00	N	348950	1000	1973 억		18410766	N	N	0	N	00	N
70	20240109	161125	57	100.00	KOSPI		리츠	N	N	N	N		N	4135	5	2	0.12	493692145	119273	84.09	4135	4160	4125	5360	2895	4130	4139.18	9.31	0	7172	4196	4162	4141	4107	4086	4152	4097	1974	1230	1000	3220	5	1	197376000	8161	0.00	0.00	12	0.06	0.00	0.00	4750	20230125	-12.95	3735	20230814	10.71	4195	-1.43	20240104	4080	1.35	20240102	4750	-12.95	20230125	3735	10.71	20230814	0.00	N	348950	1000	1973 억		18385343	N	N	0	N	00	N
71	20240109	151128	57	100.00	KOSPI		리츠	N	N	N	N		N	4140	10	2	0.24	470683515	113712	80.17	4135	4160	4125	5360	2895	4130	4139.26	9.31	0	9114	4196	4162	4141	4107	4086	4152	4097	1974	1230	1000	3220	5	1	197376000	8171	0.00	0.00	12	0.06	0.00	0.00	4750	20230125	-12.84	3735	20230814	10.84	4195	-1.31	20240104	4080	1.47	20240102	4750	-12.84	20230125	3735	10.84	20230814	0.00	N	348950	1000	1973 억		18385343	N	N	0	N	00	N
72	20240109	141126	57	100.00	KOSPI		리츠	N	N	N	N		N	4145	15	2	0.36	399189695	96428	67.99	4135	4160	4125	5360	2895	4130	4139.77	9.31	0	5108	4196	4162	4141	4107	4086	4152	4097	1974	1230	1000	3220	5	1	197376000	8181	0.00	0.00	12	0.05	0.00	0.00	4750	20230125	-12.74	3735	20230814	10.98	4195	-1.19	20240104	4080	1.59	20240102	4750	-12.74	20230125	3735	10.98	20230814	0.00	N	348950	1000	1973 억		18385343	N	N	0	N	00	N
73	20240109	131126	57	100.00	KOSPI		리츠	N	N	N	N		N	4145	15	2	0.36	344128855	83131	58.61	4135	4160	4125	5360	2895	4130	4139.60	9.31	0	3635	4196	4162	4141	4107	4086	4152	4097	1974	1230	1000	3220	5	1	197376000	8181	0.00	0.00	12	0.04	0.00	0.00	4750	20230125	-12.74	3735	20230814	10.98	4195	-1.19	20240104	4080	1.59	20240102	4750	-12.74	20230125	3735	10.98	20230814	0.00	N	348950	1000	1973 억		18385343	N	N	0	N	00	N
74	20240109	121136	57	100.00	KOSPI		리츠	N	N	N	N		N	4140	10	2	0.24	271155705	65509	46.19	4135	4160	4125	5360	2895	4130	4139.21	9.31	0	2330	4196	4162	4141	4107	4086	4152	4097	1974	1230	1000	3220	5	1	197376000	8171	0.00	0.00	12	0.03	0.00	0.00	4750	20230125	-12.84	3735	20230814	10.84	4195	-1.31	20240104	4080	1.47	20240102	4750	-12.84	20230125	3735	10.84	20230814	0.00	N	348950	1000	1973 억		18385343	N	N	0	N	00	N
75	20240109	111130	57	100.00	KOSPI		리츠	N	N	N	N		N	4140	10	2	0.24	228896085	55292	38.98	4135	4160	4125	5360	2895	4130	4139.77	9.31	0	-836	4196	4162	4141	4107	4086	4152	4097	1974	1230	1000	3220	5	1	197376000	8171	0.00	0.00	12	0.03	0.00	0.00	4750	20230125	-12.84	3735	20230814	10.84	4195	-1.31	20240104	4080	1.47	20240102	4750	-12.84	20230125	3735	10.84	20230814	0.00	N	348950	1000	1973 억		18385343	N	N	0	N	00	N
76	20240109	101127	57	100.00	KOSPI		리츠	N	N	N	N		N	4140	10	2	0.24	144093700	34815	24.55	4135	4160	4125	5360	2895	4130	4138.84	9.31	0	-1214	4196	4162	4141	4107	4086	4152	4097	1974	1230	1000	3220	5	1	197376000	8171	0.00	0.00	12	0.02	0.00	0.00	4750	20230125	-12.84	3735	20230814	10.84	4195	-1.31	20240104	4080	1.47	20240102	4750	-12.84	20230125	3735	10.84	20230814	0.00	N	348950	1000	1973 억		18385343	N	N	0	N	00	N
77	20240109	091127	57	100.00	KOSPI		리츠	N	N	N	N		N	4145	15	2	0.36	32577160	7869	5.55	4135	4160	4135	5360	2895	4130	4139.94	9.31	0	-237	4196	4162	4141	4107	4086	4152	4097	1974	1230	1000	3220	5	1	197376000	8181	0.00	0.00	12	0.00	0.00	0.00	4750	20230125	-12.74	3735	20230814	10.98	4195	-1.19	20240104	4080	1.59	20240102	4750	-12.74	20230125	3735	10.98	20230814	0.00	N	348950	1000	1973 억		18385343	N	N	0	N	00	N
78	20240108	161124	57	100.00	KOSPI		리츠	N	N	N	N		N	4130	-5	5	-0.12	587681310	141834	57.10	4140	4175	4120	5370	2895	4135	4143.44	9.32	-12122	-1699	4221	4177	4141	4097	4061	4160	4080	1974	1235	1000	3220	5	1	197376000	8152	0.00	0.00	12	0.07	0.00	0.00	4750	20230125	-13.05	3735	20230814	10.58	4195	-1.55	20240104	4080	1.23	20240102	4750	-13.05	20230125	3735	10.58	20230814	0.00	N	348950	1000	1973 억		18398127	N	N	14	N	00	N
79	20240108	151126	57	100.00	KOSPI		리츠	N	N	N	N		N	4135	0	3	0.00	560156035	135170	54.42	4140	4175	4120	5370	2895	4135	4144.09	9.32	-12122	1078	4221	4177	4141	4097	4061	4160	4080	1974	1235	1000	3220	5	1	197376000	8161	0.00	0.00	12	0.07	0.00	0.00	4750	20230125	-12.95	3735	20230814	10.71	4195	-1.43	20240104	4080	1.35	20240102	4750	-12.95	20230125	3735	10.71	20230814	0.00	N	348950	1000	1973 억		18398127	N	N	14	N	00	N
80	20240108	141126	57	100.00	KOSPI		리츠	N	N	N	N		N	4135	0	3	0.00	517253485	124792	50.24	4140	4175	4120	5370	2895	4135	4144.93	9.32	-12122	2918	4221	4177	4141	4097	4061	4160	4080	1974	1235	1000	3220	5	1	197376000	8161	0.00	0.00	12	0.06	0.00	0.00	4750	20230125	-12.95	3735	20230814	10.71	4195	-1.43	20240104	4080	1.35	20240102	4750	-12.95	20230125	3735	10.71	20230814	0.00	N	348950	1000	1973 억		18398127	N	N	14	N	00	N
81	20240108	131125	57	100.00	KOSPI		리츠	N	N	N	N		N	4145	10	2	0.24	461049990	111225	44.78	4140	4175	4120	5370	2895	4135	4145.20	9.32	-12122	2624	4221	4177	4141	4097	4061	4160	4080	1974	1235	1000	3220	5	1	197376000	8181	0.00	0.00	12	0.06	0.00	0.00	4750	20230125	-12.74	3735	20230814	10.98	4195	-1.19	20240104	4080	1.59	20240102	4750	-12.74	20230125	3735	10.98	20230814	0.00	N	348950	1000	1973 억		18398127	N	N	14	N	00	N
82	20240108	121126	57	100.00	KOSPI		리츠	N	N	N	N		N	4130	-5	5	-0.12	362156840	87296	35.14	4140	4175	4120	5370	2895	4135	4148.61	9.32	-12122	2914	4221	4177	4141	4097	4061	4160	4080	1974	1235	1000	3220	5	1	197376000	8152	0.00	0.00	12	0.04	0.00	0.00	4750	20230125	-13.05	3735	20230814	10.58	4195	-1.55	20240104	4080	1.23	20240102	4750	-13.05	20230125	3735	10.58	20230814	0.00	N	348950	1000	1973 억		18398127	N	N	14	N	00	N
83	20240108	111127	57	100.00	KOSPI		리츠	N	N	N	N		N	4120	-15	5	-0.36	335662170	80878	32.56	4140	4175	4120	5370	2895	4135	4150.23	9.32	-12122	3611	4221	4177	4141	4097	4061	4160	4080	1974	1235	1000	3220	5	1	197376000	8132	0.00	0.00	12	0.04	0.00	0.00	4750	20230125	-13.26	3735	20230814	10.31	4195	-1.79	20240104	4080	0.98	20240102	4750	-13.26	20230125	3735	10.31	20230814	0.00	N	348950	1000	1973 억		18398127	N	N	14	N	00	N
84	20240108	101126	57	100.00	KOSPI		리츠	N	N	N	N		N	4145	10	2	0.24	256681225	61759	24.86	4140	4175	4135	5370	2895	4135	4156.18	9.32	-12122	2931	4221	4177	4141	4097	4061	4160	4080	1974	1235	1000	3220	5	1	197376000	8181	0.00	0.00	12	0.03	0.00	0.00	4750	20230125	-12.74	3735	20230814	10.98	4195	-1.19	20240104	4080	1.59	20240102	4750	-12.74	20230125	3735	10.98	20230814	0.00	N	348950	1000	1973 억		18398127	N	N	14	N	00	N
85	20240108	091123	57	100.00	KOSPI		리츠	N	N	N	N		N	4160	25	2	0.60	91763930	22106	8.90	4140	4165	4135	5370	2895	4135	4151.09	9.32	-12122	142	4221	4177	4141	4097	4061	4160	4080	1974	1235	1000	3220	5	1	197376000	8211	0.00	0.00	12	0.01	0.00	0.00	4750	20230125	-12.42	3735	20230814	11.38	4195	-0.83	20240104	4080	1.96	20240102	4750	-12.42	20230125	3735	11.38	20230814	0.00	N	348950	1000	1973 억		18398127	N	N	14	N	00	N
86	20240105	161124	57	100.00	KOSPI		리츠	N	N	N	N		N	4135	-50	5	-1.19	1026083500	248402	139.59	4180	4185	4105	5440	2930	4185	4130.74	9.37	-12122	-45031	4225	4205	4175	4155	4125	4215	4165	1974	1255	1000	3260	5	1	197376000	8161	0.00	0.00	12	0.13	0.00	0.00	4750	20230125	-12.95	3735	20230814	10.71	4195	-1.43	20240104	4080	1.35	20240102	4750	-12.95	20230125	3735	10.71	20230814	0.00	N	348950	1000	1973 억		18493428	N	N	14	N	00	N
87	20240105	151124	57	100.00	KOSPI		리츠	N	N	N	N		N	4130	-55	5	-1.31	952090355	230501	129.53	4180	4185	4105	5440	2930	4185	4130.53	9.37	-12122	-52934	4225	4205	4175	4155	4125	4215	4165	1974	1255	1000	3260	5	1	197376000	8152	0.00	0.00	12	0.12	0.00	0.00	4750	20230125	-13.05	3735	20230814	10.58	4195	-1.55	20240104	4080	1.23	20240102	4750	-13.05	20230125	3735	10.58	20230814	0.00	N	348950	1000	1973 억		18493428	N	N	190	N	00	N
88	20240105	141122	57	100.00	KOSPI		리츠	N	N	N	N		N	4120	-65	5	-1.55	792193650	191697	107.72	4180	4185	4105	5440	2930	4185	4132.53	9.37	-12122	-50723	4225	4205	4175	4155	4125	4215	4165	1974	1255	1000	3260	5	1	197376000	8132	0.00	0.00	12	0.10	0.00	0.00	4750	20230125	-13.26	3735	20230814	10.31	4195	-1.79	20240104	4080	0.98	20240102	4750	-13.26	20230125	3735	10.31	20230814	0.00	N	348950	1000	1973 억		18493428	N	N	190	N	00	N
89	20240105	131123	57	100.00	KOSPI		리츠	N	N	N	N		N	4130	-55	5	-1.31	706700995	170975	96.08	4180	4185	4105	5440	2930	4185	4133.36	9.37	-12122	-48303	4225	4205	4175	4155	4125	4215	4165	1974	1255	1000	3260	5	1	197376000	8152	0.00	0.00	12	0.09	0.00	0.00	4750	20230125	-13.05	3735	20230814	10.58	4195	-1.55	20240104	4080	1.23	20240102	4750	-13.05	20230125	3735	10.58	20230814	0.00	N	348950	1000	1973 억		18493428	N	N	190	N	00	N
90	20240105	121124	57	100.00	KOSPI		리츠	N	N	N	N		N	4125	-60	5	-1.43	629703095	152303	85.59	4180	4185	4105	5440	2930	4185	4134.54	9.37	-12122	-42727	4225	4205	4175	4155	4125	4215	4165	1974	1255	1000	3260	5	1	197376000	8142	0.00	0.00	12	0.08	0.00	0.00	4750	20230125	-13.16	3735	20230814	10.44	4195	-1.67	20240104	4080	1.10	20240102	4750	-13.16	20230125	3735	10.44	20230814	0.00	N	348950	1000	1973 억		18493428	N	N	190	N	00	N
91	20240105	111121	57	100.00	KOSPI		리츠	N	N	N	N		N	4125	-60	5	-1.43	573870250	138766	77.98	4180	4185	4105	5440	2930	4185	4135.52	9.37	-12122	-43492	4225	4205	4175	4155	4125	4215	4165	1974	1255	1000	3260	5	1	197376000	8142	0.00	0.00	12	0.07	0.00	0.00	4750	20230125	-13.16	3735	20230814	10.44	4195	-1.67	20240104	4080	1.10	20240102	4750	-13.16	20230125	3735	10.44	20230814	0.00	N	348950	1000	1973 억		18493428	N	N	190	N	00	N
92	20240105	101124	57	100.00	KOSPI		리츠	N	N	N	N		N	4140	-45	5	-1.08	317795490	76617	43.05	4180	4185	4125	5440	2930	4185	4147.85	9.37	-12122	-28761	4225	4205	4175	4155	4125	4215	4165	1974	1255	1000	3260	5	1	197376000	8171	0.00	0.00	12	0.04	0.00	0.00	4750	20230125	-12.84	3735	20230814	10.84	4195	-1.31	20240104	4080	1.47	20240102	4750	-12.84	20230125	3735	10.84	20230814	0.00	N	348950	1000	1973 억		18493428	N	N	190	N	00	N
93	20240105	091121	57	100.00	KOSPI		리츠	N	N	N	N		N	4170	-15	5	-0.36	55397845	13291	7.47	4180	4185	4150	5440	2930	4185	4168.07	9.37	-12122	-3773	4225	4205	4175	4155	4125	4215	4165	1974	1255	1000	3260	5	1	197376000	8231	0.00	0.00	12	0.01	0.00	0.00	4750	20230125	-12.21	3735	20230814	11.65	4195	-0.60	20240104	4080	2.21	20240102	4750	-12.21	20230125	3735	11.65	20230814	0.00	N	348950	1000	1973 억		18493428	N	N	190	N	00	N
94	20240104	161118	57	100.00	KOSPI		리츠	N	N	N	N		N	4185	5	2	0.12	743629105	177945	74.10	4145	4195	4145	5430	2930	4180	4178.98	9.36	-282	25335	4210	4195	4175	4160	4140	4202	4167	1974	1250	1000	3260	5	1	197376000	8260	0.00	0.00	12	0.09	0.00	0.00	4750	20230125	-11.89	3735	20230814	12.05	4195	-0.24	20240104	4080	2.57	20240102	4750	-11.89	20230125	3735	12.05	20230814	0.00	N	348950	1000	1973 억		18467054	N	N	190	N	00	N
95	20240104	151121	57	100.00	KOSPI		리츠	N	N	N	N		N	4180	0	3	0.00	702289935	168065	69.98	4145	4195	4145	5430	2930	4180	4178.68	9.36	-282	21923	4210	4195	4175	4160	4140	4202	4167	1974	1250	1000	3260	5	1	197376000	8250	0.00	0.00	12	0.09	0.00	0.00	4750	20230125	-12.00	3735	20230814	11.91	4195	-0.36	20240104	4080	2.45	20240102	4750	-12.00	20230125	3735	11.91	20230814	0.00	N	348950	1000	1973 억		18467054	N	N	1736	N	00	N
96	20240104	141121	57	100.00	KOSPI		리츠	N	N	N	N		N	4180	0	3	0.00	570615580	136568	56.87	4145	4195	4145	5430	2930	4180	4178.25	9.36	-282	15297	4210	4195	4175	4160	4140	4202	4167	1974	1250	1000	3260	5	1	197376000	8250	0.00	0.00	12	0.07	0.00	0.00	4750	20230125	-12.00	3735	20230814	11.91	4195	-0.36	20240104	4080	2.45	20240102	4750	-12.00	20230125	3735	11.91	20230814	0.00	N	348950	1000	1973 억		18467054	N	N	1736	N	00	N
97	20240104	131120	57	100.00	KOSPI		리츠	N	N	N	N		N	4180	0	3	0.00	410198025	98144	40.87	4145	4195	4145	5430	2930	4180	4179.55	9.36	-282	12257	4210	4195	4175	4160	4140	4202	4167	1974	1250	1000	3260	5	1	197376000	8250	0.00	0.00	12	0.05	0.00	0.00	4750	20230125	-12.00	3735	20230814	11.91	4195	-0.36	20240104	4080	2.45	20240102	4750	-12.00	20230125	3735	11.91	20230814	0.00	N	348950	1000	1973 억		18467054	N	N	1736	N	00	N
98	20240104	121118	57	100.00	KOSPI		리츠	N	N	N	N		N	4185	5	2	0.12	337706400	80800	33.65	4145	4195	4145	5430	2930	4180	4179.53	9.36	-282	11036	4210	4195	4175	4160	4140	4202	4167	1974	1250	1000	3260	5	1	197376000	8260	0.00	0.00	12	0.04	0.00	0.00	4750	20230125	-11.89	3735	20230814	12.05	4195	-0.24	20240104	4080	2.57	20240102	4750	-11.89	20230125	3735	12.05	20230814	0.00	N	348950	1000	1973 억		18467054	N	N	1736	N	00	N
99	20240104	111117	57	100.00	KOSPI		리츠	N	N	N	N		N	4185	5	2	0.12	285289395	68262	28.42	4145	4195	4145	5430	2930	4180	4179.33	9.36	-282	7364	4210	4195	4175	4160	4140	4202	4167	1974	1250	1000	3260	5	1	197376000	8260	0.00	0.00	12	0.03	0.00	0.00	4750	20230125	-11.89	3735	20230814	12.05	4195	-0.24	20240104	4080	2.57	20240102	4750	-11.89	20230125	3735	12.05	20230814	0.00	N	348950	1000	1973 억		18467054	N	N	1736	N	00	N
100	20240104	101116	57	100.00	KOSPI		리츠	N	N	N	N		N	4185	5	2	0.12	214950705	51434	21.42	4145	4195	4145	5430	2930	4180	4179.16	9.36	-282	8001	4210	4195	4175	4160	4140	4202	4167	1974	1250	1000	3260	5	1	197376000	8260	0.00	0.00	12	0.03	0.00	0.00	4750	20230125	-11.89	3735	20230814	12.05	4195	-0.24	20240104	4080	2.57	20240102	4750	-11.89	20230125	3735	12.05	20230814	0.00	N	348950	1000	1973 억		18467054	N	N	1736	N	00	N
101	20240104	091120	57	100.00	KOSPI		리츠	N	N	N	N		N	4165	-15	5	-0.36	22240140	5350	2.23	4145	4185	4145	5430	2930	4180	4157.04	9.36	-282	250	4210	4195	4175	4160	4140	4202	4167	1974	1250	1000	3260	5	1	197376000	8221	0.00	0.00	12	0.00	0.00	0.00	4750	20230125	-12.32	3735	20230814	11.51	4190	-0.60	20240103	4080	2.08	20240102	4750	-12.32	20230125	3735	11.51	20230814	0.00	N	348950	1000	1973 억		18467054	N	N	1736	N	00	N
102	20240103	161116	57	100.00	KOSPI		리츠	N	N	N	N		N	4180	5	2	0.12	1000719270	240018	60.21	4175	4190	4155	5420	2925	4175	4169.35	9.35	30	21367	4245	4210	4145	4110	4045	4227	4127	1974	1245	1000	3250	5	1	197376000	8250	0.00	0.00	12	0.12	0.00	0.00	4750	20230125	-12.00	3735	20230814	11.91	4190	-0.24	20240103	4080	2.45	20240102	4750	-12.00	20230125	3735	11.91	20230814	0.00	N	348950	1000	1973 억		18444999	N	N	1736	N	00	N
103	20240103	151113	57	100.00	KOSPI		리츠	N	N	N	N		N	4170	-5	5	-0.12	942628660	226108	56.72	4175	4190	4155	5420	2925	4175	4168.93	9.35	30	14842	4245	4210	4145	4110	4045	4227	4127	1974	1245	1000	3250	5	1	197376000	8231	0.00	0.00	12	0.11	0.00	0.00	4750	20230125	-12.21	3735	20230814	11.65	4190	-0.48	20240103	4080	2.21	20240102	4750	-12.21	20230125	3735	11.65	20230814	0.00	N	348950	1000	1973 억		18444999	N	N	912	N	00	N
104	20240103	141112	57	100.00	KOSPI		리츠	N	N	N	N		N	4170	-5	5	-0.12	685547195	164452	41.25	4175	4190	4155	5420	2925	4175	4168.68	9.35	30	910	4245	4210	4145	4110	4045	4227	4127	1974	1245	1000	3250	5	1	197376000	8231	0.00	0.00	12	0.08	0.00	0.00	4750	20230125	-12.21	3735	20230814	11.65	4190	-0.48	20240103	4080	2.21	20240102	4750	-12.21	20230125	3735	11.65	20230814	0.00	N	348950	1000	1973 억		18444999	N	N	912	N	00	N
105	20240103	131113	57	100.00	KOSPI		리츠	N	N	N	N		N	4160	-15	5	-0.36	584897195	140309	35.20	4175	4190	4155	5420	2925	4175	4168.64	9.35	30	421	4245	4210	4145	4110	4045	4227	4127	1974	1245	1000	3250	5	1	197376000	8211	0.00	0.00	12	0.07	0.00	0.00	4750	20230125	-12.42	3735	20230814	11.38	4190	-0.72	20240103	4080	1.96	20240102	4750	-12.42	20230125	3735	11.38	20230814	0.00	N	348950	1000	1973 억		18444999	N	N	912	N	00	N
106	20240103	121118	57	100.00	KOSPI		리츠	N	N	N	N		N	4165	-10	5	-0.24	518097670	124273	31.18	4175	4190	4155	5420	2925	4175	4169.03	9.35	30	-860	4245	4210	4145	4110	4045	4227	4127	1974	1245	1000	3250	5	1	197376000	8221	0.00	0.00	12	0.06	0.00	0.00	4750	20230125	-12.32	3735	20230814	11.51	4190	-0.60	20240103	4080	2.08	20240102	4750	-12.32	20230125	3735	11.51	20230814	0.00	N	348950	1000	1973 억		18444999	N	N	912	N	00	N
107	20240103	111112	57	100.00	KOSPI		리츠	N	N	N	N		N	4165	-10	5	-0.24	400964675	96140	24.12	4175	4190	4155	5420	2925	4175	4170.63	9.35	30	-2247	4245	4210	4145	4110	4045	4227	4127	1974	1245	1000	3250	5	1	197376000	8221	0.00	0.00	12	0.05	0.00	0.00	4750	20230125	-12.32	3735	20230814	11.51	4190	-0.60	20240103	4080	2.08	20240102	4750	-12.32	20230125	3735	11.51	20230814	0.00	N	348950	1000	1973 억		18444999	N	N	912	N	00	N
108	20240103	101113	57	100.00	KOSPI		리츠	N	N	N	N		N	4170	-5	5	-0.12	273670845	65576	16.45	4175	4190	4165	5420	2925	4175	4173.34	9.35	30	-2331	4245	4210	4145	4110	4045	4227	4127	1974	1245	1000	3250	5	1	197376000	8231	0.00	0.00	12	0.03	0.00	0.00	4750	20230125	-12.21	3735	20230814	11.65	4190	-0.48	20240103	4080	2.21	20240102	4750	-12.21	20230125	3735	11.65	20230814	0.00	N	348950	1000	1973 억		18444999	N	N	912	N	00	N
109	20240103	091112	57	100.00	KOSPI		리츠	N	N	N	N		N	4175	0	3	0.00	14883980	3565	0.89	4175	4180	4165	5420	2925	4175	4175.03	9.35	30	-1274	4245	4210	4145	4110	4045	4227	4127	1974	1245	1000	3250	5	1	197376000	8240	0.00	0.00	12	0.00	0.00	0.00	4750	20230125	-12.11	3735	20230814	11.78	4180	0.00	20240102	4080	2.33	20240102	4750	-12.11	20230125	3735	11.78	20230814	0.00	N	348950	1000	1973 억		18444999	N	N	912	N	00	N
110	20240102	161110	57	100.00	KOSPI		리츠	N	N	N	N		N	4175	95	2	2.33	1650647395	398290	173.36	4090	4180	4080	5300	2860	4080	4144.27	9.26	-13722	81767	4116	4097	4076	4057	4036	4087	4047	1974	1220	1000	3180	5	1	197376000	8240	0.00	0.00	12	0.20	0.00	0.00	4750	20230125	-12.11	3735	20230814	11.78	4180	-0.12	20240102	4080	2.33	20240102	4750	-12.11	20230125	3735	11.78	20230814	0.00	N	348950	1000	1973 억		18284801	N	N	912	N	00	N
111	20240102	151109	57	100.00	KOSPI		리츠	N	N	N	N		N	4175	95	2	2.33	1558654750	376256	163.77	4090	4180	4080	5300	2860	4080	4142.54	9.26	-13722	86631	4116	4097	4076	4057	4036	4087	4047	1974	1220	1000	3180	5	1	197376000	8240	0.00	0.00	12	0.19	0.00	0.00	4750	20230125	-12.11	3735	20230814	11.78	4180	-0.12	20240102	4080	2.33	20240102	4750	-12.11	20230125	3735	11.78	20230814	0.00	N	348950	1000	1973 억		18284801	N	N	35	N	00	N
112	20240102	141110	57	100.00	KOSPI		리츠	N	N	N	N		N	4180	100	2	2.45	1430904410	345621	150.43	4090	4180	4080	5300	2860	4080	4140.10	9.26	-13722	80599	4116	4097	4076	4057	4036	4087	4047	1974	1220	1000	3180	5	1	197376000	8250	0.00	0.00	12	0.18	0.00	0.00	4750	20230125	-12.00	3735	20230814	11.91	4180	0.00	20240102	4080	2.45	20240102	4750	-12.00	20230125	3735	11.91	20230814	0.00	N	348950	1000	1973 억		18284801	N	N	35	N	00	N
113	20240102	131104	57	100.00	KOSPI		리츠	N	N	N	N		N	4160	80	2	1.96	1232940275	298138	129.77	4090	4165	4080	5300	2860	4080	4135.47	9.26	-13722	66445	4116	4097	4076	4057	4036	4087	4047	1974	1220	1000	3180	5	1	197376000	8211	0.00	0.00	12	0.15	0.00	0.00	4750	20230125	-12.42	3735	20230814	11.38	4165	-0.12	20240102	4080	1.96	20240102	4750	-12.42	20230125	3735	11.38	20230814	0.00	N	348950	1000	1973 억		18284801	N	N	35	N	00	N
114	20240102	121103	57	100.00	KOSPI		리츠	N	N	N	N		N	4155	75	2	1.84	1121016460	271222	118.05	4090	4165	4080	5300	2860	4080	4133.21	9.26	-13722	63850	4116	4097	4076	4057	4036	4087	4047	1974	1220	1000	3180	5	1	197376000	8201	0.00	0.00	12	0.14	0.00	0.00	4750	20230125	-12.53	3735	20230814	11.24	4165	-0.24	20240102	4080	1.84	20240102	4750	-12.53	20230125	3735	11.24	20230814	0.00	N	348950	1000	1973 억		18284801	N	N	35	N	00	N
115	20240102	111103	57	100.00	KOSPI		리츠	N	N	N	N		N	4140	60	2	1.47	658927180	159784	69.55	4090	4145	4080	5300	2860	4080	4123.86	9.26	-13722	27228	4116	4097	4076	4057	4036	4087	4047	1974	1220	1000	3180	5	1	197376000	8171	0.00	0.00	12	0.08	0.00	0.00	4750	20230125	-12.84	3735	20230814	10.84	4145	-0.12	20240102	4080	1.47	20240102	4750	-12.84	20230125	3735	10.84	20230814	0.00	N	348950	1000	1973 억		18284801	N	N	35	N	00	N
116	20240102	101054	57	100.00	KOSPI		리츠	N	N	N	N		N	4120	40	2	0.98	228617905	55765	24.27	4090	4125	4080	5300	2860	4080	4099.67	9.26	-13722	-3343	4116	4097	4076	4057	4036	4087	4047	1974	1220	1000	3180	5	1	197376000	8132	0.00	0.00	12	0.03	0.00	0.00	4750	20230125	-13.26	3735	20230814	10.31	4125	-0.12	20240102	4080	0.98	20240102	4750	-13.26	20230125	3735	10.31	20230814	0.00	N	348950	1000	1973 억		18284801	N	N	35	N	00	N
117	20240102	091039	57	100.00	KOSPI		리츠	N	N	N	N		N	4080	0	3	0.00	0	0	0.00	0	0	0	5300	2860	4080	0.00	9.26	-13722	0	4116	4097	4076	4057	4036	4087	4047	1974	1220	1000	3180	5	1	197376000	8053	0.00	0.00	12	0.00	0.00	0.00	4750	20230125	-14.11	3735	20230814	9.24	0	0.00	0	0	0.00	0	4750	-14.11	20230125	3735	9.24	20230814	0.00	N	348950	1000	1973 억		18284801	N	N	35	N	00	N