KissMeData/330590/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	121153	57	100.00	KOSPI		리츠	N	N	N	N		N	3005	-5	5	-0.17	132546470	44101	31.98	3010	3025	2995	3910	2110	3010	3005.52	8.91	0	-10046	3033	3021	3003	2991	2973	3027	2997	1215	900	500	2220	5	1	242968884	7301	0.00	0.00	12	0.02	0.00	0.00	4350	20230118	-30.92	2805	20231023	7.13	3220	-6.68	20240102	2985	0.67	20240122	4260	-29.46	20230125	2805	7.13	20231023	0.01	N	330590	500	1214 억		21640629	N	N	117	N	00	N
3	20240123	111147	57	100.00	KOSPI		리츠	N	N	N	N		N	3000	-10	5	-0.33	101738100	33848	24.55	3010	3025	2995	3910	2110	3010	3005.73	8.91	0	-9982	3033	3021	3003	2991	2973	3027	2997	1215	900	500	2220	5	1	242968884	7289	0.00	0.00	12	0.01	0.00	0.00	4350	20230118	-31.03	2805	20231023	6.95	3220	-6.83	20240102	2985	0.50	20240122	4260	-29.58	20230125	2805	6.95	20231023	0.01	N	330590	500	1214 억		21640629	N	N	117	N	00	N
4	20240123	101148	57	100.00	KOSPI		리츠	N	N	N	N		N	3010	0	3	0.00	56803030	18893	13.70	3010	3025	2995	3910	2110	3010	3006.56	8.91	0	-6767	3033	3021	3003	2991	2973	3027	2997	1215	900	500	2220	5	1	242968884	7313	0.00	0.00	12	0.01	0.00	0.00	4350	20230118	-30.80	2805	20231023	7.31	3220	-6.52	20240102	2985	0.84	20240122	4260	-29.34	20230125	2805	7.31	20231023	0.01	N	330590	500	1214 억		21640629	N	N	117	N	00	N
5	20240123	091148	57	100.00	KOSPI		리츠	N	N	N	N		N	3005	-5	5	-0.17	10459510	3483	2.53	3010	3015	3000	3910	2110	3010	3003.02	8.91	0	-1181	3033	3021	3003	2991	2973	3027	2997	1215	900	500	2220	5	1	242968884	7301	0.00	0.00	12	0.00	0.00	0.00	4350	20230118	-30.92	2805	20231023	7.13	3220	-6.68	20240102	2985	0.67	20240122	4260	-29.46	20230125	2805	7.13	20231023	0.01	N	330590	500	1214 억		21640629	N	N	117	N	00	N
6	20240119	161141	57	100.00	KOSPI		리츠	N	N	N	N		N	3000	-10	5	-0.33	371762795	123641	76.84	3010	3030	3000	3910	2110	3010	3006.79	8.92	0	-43846	3036	3022	3006	2992	2976	3015	2985	1215	900	500	2220	5	1	242968884	7289	0.00	0.00	12	0.05	0.00	0.00	4350	20230118	-31.03	2805	20231023	6.95	3220	-6.83	20240102	2990	0.33	20240118	4340	-30.88	20230119	2805	6.95	20231023	0.02	N	330590	500	1214 억		21674809	N	N	16	N	00	N
7	20240119	151144	57	100.00	KOSPI		리츠	N	N	N	N		N	3005	-5	5	-0.17	331416880	110203	68.49	3010	3030	3000	3910	2110	3010	3007.33	8.92	0	-37367	3036	3022	3006	2992	2976	3015	2985	1215	900	500	2220	5	1	242968884	7301	0.00	0.00	12	0.05	0.00	0.00	4350	20230118	-30.92	2805	20231023	7.13	3220	-6.68	20240102	2990	0.50	20240118	4340	-30.76	20230119	2805	7.13	20231023	0.02	N	330590	500	1214 억		21674809	N	N	16	N	00	N
8	20240119	141141	57	100.00	KOSPI		리츠	N	N	N	N		N	3005	-5	5	-0.17	285985370	95086	59.09	3010	3030	3000	3910	2110	3010	3007.65	8.92	0	-32430	3036	3022	3006	2992	2976	3015	2985	1215	900	500	2220	5	1	242968884	7301	0.00	0.00	12	0.04	0.00	0.00	4350	20230118	-30.92	2805	20231023	7.13	3220	-6.68	20240102	2990	0.50	20240118	4340	-30.76	20230119	2805	7.13	20231023	0.02	N	330590	500	1214 억		21674809	N	N	16	N	00	N
9	20240119	131142	57	100.00	KOSPI		리츠	N	N	N	N		N	3005	-5	5	-0.17	234218960	77860	48.39	3010	3030	3000	3910	2110	3010	3008.21	8.92	0	-25063	3036	3022	3006	2992	2976	3015	2985	1215	900	500	2220	5	1	242968884	7301	0.00	0.00	12	0.03	0.00	0.00	4350	20230118	-30.92	2805	20231023	7.13	3220	-6.68	20240102	2990	0.50	20240118	4340	-30.76	20230119	2805	7.13	20231023	0.02	N	330590	500	1214 억		21674809	N	N	16	N	00	N
10	20240119	121146	57	100.00	KOSPI		리츠	N	N	N	N		N	3010	0	3	0.00	196204445	65218	40.53	3010	3030	3000	3910	2110	3010	3008.44	8.92	0	-21653	3036	3022	3006	2992	2976	3015	2985	1215	900	500	2220	5	1	242968884	7313	0.00	0.00	12	0.03	0.00	0.00	4350	20230118	-30.80	2805	20231023	7.31	3220	-6.52	20240102	2990	0.67	20240118	4340	-30.65	20230119	2805	7.31	20231023	0.02	N	330590	500	1214 억		21674809	N	N	16	N	00	N
11	20240119	111145	57	100.00	KOSPI		리츠	N	N	N	N		N	3010	0	3	0.00	155483115	51689	32.12	3010	3030	3000	3910	2110	3010	3008.05	8.92	0	-15852	3036	3022	3006	2992	2976	3015	2985	1215	900	500	2220	5	1	242968884	7313	0.00	0.00	12	0.02	0.00	0.00	4350	20230118	-30.80	2805	20231023	7.31	3220	-6.52	20240102	2990	0.67	20240118	4340	-30.65	20230119	2805	7.31	20231023	0.02	N	330590	500	1214 억		21674809	N	N	16	N	00	N
12	20240119	101149	57	100.00	KOSPI		리츠	N	N	N	N		N	3010	0	3	0.00	50741385	16859	10.48	3010	3030	3005	3910	2110	3010	3009.75	8.92	0	-5621	3036	3022	3006	2992	2976	3015	2985	1215	900	500	2220	5	1	242968884	7313	0.00	0.00	12	0.01	0.00	0.00	4350	20230118	-30.80	2805	20231023	7.31	3220	-6.52	20240102	2990	0.67	20240118	4340	-30.65	20230119	2805	7.31	20231023	0.02	N	330590	500	1214 억		21674809	N	N	16	N	00	N
13	20240119	091143	57	100.00	KOSPI		리츠	N	N	N	N		N	3005	-5	5	-0.17	13688890	4552	2.83	3010	3030	3005	3910	2110	3010	3007.23	8.92	0	-2202	3036	3022	3006	2992	2976	3015	2985	1215	900	500	2220	5	1	242968884	7301	0.00	0.00	12	0.00	0.00	0.00	4350	20230118	-30.92	2805	20231023	7.13	3220	-6.68	20240102	2990	0.50	20240118	4340	-30.76	20230119	2805	7.13	20231023	0.02	N	330590	500	1214 억		21674809	N	N	16	N	00	N
14	20240118	161140	57	100.00	KOSPI		리츠	N	N	N	N		N	3010	-15	5	-0.50	482891870	160861	94.37	3015	3020	2990	3930	2120	3025	3001.91	8.93	0	-51334	3095	3060	3035	3000	2975	3047	2987	1215	905	500	2230	5	1	242968884	7313	0.00	0.00	12	0.07	0.00	0.00	4350	20230118	-30.80	2805	20231023	7.31	3220	-6.52	20240102	2990	0.67	20240118	4350	-30.80	20230118	2805	7.31	20231023	0.02	N	330590	500	1214 억		21698816	N	N	16	N	00	N
15	20240118	151140	57	100.00	KOSPI		리츠	N	N	N	N		N	3005	-20	5	-0.66	460123625	153283	89.92	3015	3020	2990	3930	2120	3025	3001.79	8.93	0	-48010	3095	3060	3035	3000	2975	3047	2987	1215	905	500	2230	5	1	242968884	7301	0.00	0.00	12	0.06	0.00	0.00	4350	20230118	-30.92	2805	20231023	7.13	3220	-6.68	20240102	2990	0.50	20240118	4350	-30.92	20230118	2805	7.13	20231023	0.02	N	330590	500	1214 억		21698816	N	N	16	N	00	N
16	20240118	141141	57	100.00	KOSPI		리츠	N	N	N	N		N	3005	-20	5	-0.66	421752630	140502	82.42	3015	3020	2990	3930	2120	3025	3001.76	8.93	0	-43442	3095	3060	3035	3000	2975	3047	2987	1215	905	500	2230	5	1	242968884	7301	0.00	0.00	12	0.06	0.00	0.00	4350	20230118	-30.92	2805	20231023	7.13	3220	-6.68	20240102	2990	0.50	20240118	4350	-30.92	20230118	2805	7.13	20231023	0.02	N	330590	500	1214 억		21698816	N	N	16	N	00	N
17	20240118	131138	57	100.00	KOSPI		리츠	N	N	N	N		N	3000	-25	5	-0.83	380641300	126809	74.39	3015	3020	2990	3930	2120	3025	3001.69	8.93	0	-38734	3095	3060	3035	3000	2975	3047	2987	1215	905	500	2230	5	1	242968884	7289	0.00	0.00	12	0.05	0.00	0.00	4350	20230118	-31.03	2805	20231023	6.95	3220	-6.83	20240102	2990	0.33	20240118	4350	-31.03	20230118	2805	6.95	20231023	0.02	N	330590	500	1214 억		21698816	N	N	16	N	00	N
18	20240118	121142	57	100.00	KOSPI		리츠	N	N	N	N		N	3005	-20	5	-0.66	342740130	114187	66.99	3015	3020	2990	3930	2120	3025	3001.57	8.93	0	-33723	3095	3060	3035	3000	2975	3047	2987	1215	905	500	2230	5	1	242968884	7301	0.00	0.00	12	0.05	0.00	0.00	4350	20230118	-30.92	2805	20231023	7.13	3220	-6.68	20240102	2990	0.50	20240118	4350	-30.92	20230118	2805	7.13	20231023	0.02	N	330590	500	1214 억		21698816	N	N	16	N	00	N
19	20240118	111141	57	100.00	KOSPI		리츠	N	N	N	N		N	3005	-20	5	-0.66	247058620	82314	48.29	3015	3020	2990	3930	2120	3025	3001.42	8.93	0	-21393	3095	3060	3035	3000	2975	3047	2987	1215	905	500	2230	5	1	242968884	7301	0.00	0.00	12	0.03	0.00	0.00	4350	20230118	-30.92	2805	20231023	7.13	3220	-6.68	20240102	2990	0.50	20240118	4350	-30.92	20230118	2805	7.13	20231023	0.02	N	330590	500	1214 억		21698816	N	N	16	N	00	N
20	20240118	101137	57	100.00	KOSPI		리츠	N	N	N	N		N	3000	-25	5	-0.83	211805480	70575	41.40	3015	3020	2990	3930	2120	3025	3001.14	8.93	0	-16751	3095	3060	3035	3000	2975	3047	2987	1215	905	500	2230	5	1	242968884	7289	0.00	0.00	12	0.03	0.00	0.00	4350	20230118	-31.03	2805	20231023	6.95	3220	-6.83	20240102	2990	0.33	20240118	4350	-31.03	20230118	2805	6.95	20231023	0.02	N	330590	500	1214 억		21698816	N	N	16	N	00	N
21	20240118	091138	57	100.00	KOSPI		리츠	N	N	N	N		N	3005	-20	5	-0.66	45535940	15127	8.87	3015	3020	3005	3930	2120	3025	3010.24	8.93	0	-4419	3095	3060	3035	3000	2975	3047	2987	1215	905	500	2230	5	1	242968884	7301	0.00	0.00	12	0.01	0.00	0.00	4350	20230118	-30.92	2805	20231023	7.13	3220	-6.68	20240102	3005	0.00	20240118	4350	-30.92	20230118	2805	7.13	20231023	0.02	N	330590	500	1214 억		21698816	N	N	16	N	00	N
22	20240117	161136	57	100.00	KOSPI		리츠	N	N	N	N		N	3025	-40	5	-1.31	516766080	170440	167.45	3065	3070	3010	3980	2150	3065	3031.95	8.94	0	-40171	3081	3072	3056	3047	3031	3077	3052	1215	915	500	2260	5	1	242968884	7350	0.00	0.00	12	0.07	0.00	0.00	4350	20230118	-30.46	2805	20231023	7.84	3220	-6.06	20240102	3010	0.50	20240117	4350	-30.46	20230118	2805	7.84	20231023	0.02	N	330590	500	1214 억		21728910	N	N	16	N	00	N
23	20240117	151139	57	100.00	KOSPI		리츠	N	N	N	N		N	3015	-50	5	-1.63	485191775	159973	157.16	3065	3070	3015	3980	2150	3065	3032.96	8.94	0	-37227	3081	3072	3056	3047	3031	3077	3052	1215	915	500	2260	5	1	242968884	7326	0.00	0.00	12	0.07	0.00	0.00	4350	20230118	-30.69	2805	20231023	7.49	3220	-6.37	20240102	3015	0.00	20240117	4350	-30.69	20230118	2805	7.49	20231023	0.02	N	330590	500	1214 억		21728910	N	N	34	N	00	N
24	20240117	141136	57	100.00	KOSPI		리츠	N	N	N	N		N	3020	-45	5	-1.47	440970265	145326	142.77	3065	3070	3015	3980	2150	3065	3034.35	8.94	0	-30706	3081	3072	3056	3047	3031	3077	3052	1215	915	500	2260	5	1	242968884	7338	0.00	0.00	12	0.06	0.00	0.00	4350	20230118	-30.57	2805	20231023	7.66	3220	-6.21	20240102	3015	0.17	20240117	4350	-30.57	20230118	2805	7.66	20231023	0.02	N	330590	500	1214 억		21728910	N	N	34	N	00	N
25	20240117	131136	57	100.00	KOSPI		리츠	N	N	N	N		N	3020	-45	5	-1.47	383924185	126436	124.22	3065	3070	3015	3980	2150	3065	3036.51	8.94	0	-24809	3081	3072	3056	3047	3031	3077	3052	1215	915	500	2260	5	1	242968884	7338	0.00	0.00	12	0.05	0.00	0.00	4350	20230118	-30.57	2805	20231023	7.66	3220	-6.21	20240102	3015	0.17	20240117	4350	-30.57	20230118	2805	7.66	20231023	0.02	N	330590	500	1214 억		21728910	N	N	34	N	00	N
26	20240117	121139	57	100.00	KOSPI		리츠	N	N	N	N		N	3030	-35	5	-1.14	311844060	102602	100.80	3065	3070	3020	3980	2150	3065	3039.36	8.94	0	-18668	3081	3072	3056	3047	3031	3077	3052	1215	915	500	2260	5	1	242968884	7362	0.00	0.00	12	0.04	0.00	0.00	4350	20230118	-30.34	2805	20231023	8.02	3220	-5.90	20240102	3020	0.33	20240117	4350	-30.34	20230118	2805	8.02	20231023	0.02	N	330590	500	1214 억		21728910	N	N	34	N	00	N
27	20240117	111139	57	100.00	KOSPI		리츠	N	N	N	N		N	3045	-20	5	-0.65	200135100	65751	64.60	3065	3070	3030	3980	2150	3065	3043.83	8.94	0	-10639	3081	3072	3056	3047	3031	3077	3052	1215	915	500	2260	5	1	242968884	7398	0.00	0.00	12	0.03	0.00	0.00	4350	20230118	-30.00	2805	20231023	8.56	3220	-5.43	20240102	3030	0.50	20240117	4350	-30.00	20230118	2805	8.56	20231023	0.02	N	330590	500	1214 억		21728910	N	N	34	N	00	N
28	20240117	101136	57	100.00	KOSPI		리츠	N	N	N	N		N	3035	-30	5	-0.98	128575625	42225	41.48	3065	3070	3035	3980	2150	3065	3045.01	8.94	0	-6962	3081	3072	3056	3047	3031	3077	3052	1215	915	500	2260	5	1	242968884	7374	0.00	0.00	12	0.02	0.00	0.00	4350	20230118	-30.23	2805	20231023	8.20	3220	-5.75	20240102	3030	0.17	20240115	4350	-30.23	20230118	2805	8.20	20231023	0.02	N	330590	500	1214 억		21728910	N	N	34	N	00	N
29	20240117	091139	57	100.00	KOSPI		리츠	N	N	N	N		N	3050	-15	5	-0.49	26187930	8573	8.42	3065	3070	3045	3980	2150	3065	3054.70	8.94	0	-1347	3081	3072	3056	3047	3031	3077	3052	1215	915	500	2260	5	1	242968884	7411	0.00	0.00	12	0.00	0.00	0.00	4350	20230118	-29.89	2805	20231023	8.73	3220	-5.28	20240102	3030	0.66	20240115	4350	-29.89	20230118	2805	8.73	20231023	0.02	N	330590	500	1214 억		21728910	N	N	34	N	00	N
30	20240116	161134	57	100.00	KOSPI		리츠	N	N	N	N		N	3065	20	2	0.66	310320700	101782	65.62	3050	3065	3040	3955	2135	3045	3048.88	8.94	0	-13485	3095	3070	3050	3025	3005	3060	3015	1215	910	500	2250	5	1	242968884	7447	0.00	0.00	12	0.04	0.00	0.00	4350	20230118	-29.54	2805	20231023	9.27	3220	-4.81	20240102	3030	1.16	20240115	4350	-29.54	20230118	2805	9.27	20231023	0.02	N	330590	500	1214 억		21726993	N	N	34	N	00	N
31	20240116	151131	57	100.00	KOSPI		리츠	N	N	N	N		N	3040	-5	5	-0.16	268271820	87996	56.73	3050	3065	3040	3955	2135	3045	3048.68	8.94	0	-11093	3095	3070	3050	3025	3005	3060	3015	1215	910	500	2250	5	1	242968884	7386	0.00	0.00	12	0.04	0.00	0.00	4350	20230118	-30.11	2805	20231023	8.38	3220	-5.59	20240102	3030	0.33	20240115	4350	-30.11	20230118	2805	8.38	20231023	0.02	N	330590	500	1214 억		21726993	N	N	313	N	00	N
32	20240116	141135	57	100.00	KOSPI		리츠	N	N	N	N		N	3040	-5	5	-0.16	212350740	69612	44.88	3050	3065	3040	3955	2135	3045	3050.49	8.94	0	-9412	3095	3070	3050	3025	3005	3060	3015	1215	910	500	2250	5	1	242968884	7386	0.00	0.00	12	0.03	0.00	0.00	4350	20230118	-30.11	2805	20231023	8.38	3220	-5.59	20240102	3030	0.33	20240115	4350	-30.11	20230118	2805	8.38	20231023	0.02	N	330590	500	1214 억		21726993	N	N	313	N	00	N
33	20240116	131136	57	100.00	KOSPI		리츠	N	N	N	N		N	3050	5	2	0.16	159591760	52290	33.71	3050	3065	3040	3955	2135	3045	3052.05	8.94	0	-7987	3095	3070	3050	3025	3005	3060	3015	1215	910	500	2250	5	1	242968884	7411	0.00	0.00	12	0.02	0.00	0.00	4350	20230118	-29.89	2805	20231023	8.73	3220	-5.28	20240102	3030	0.66	20240115	4350	-29.89	20230118	2805	8.73	20231023	0.02	N	330590	500	1214 억		21726993	N	N	313	N	00	N
34	20240116	121133	57	100.00	KOSPI		리츠	N	N	N	N		N	3050	5	2	0.16	137799230	45145	29.10	3050	3065	3040	3955	2135	3045	3052.37	8.94	0	-7534	3095	3070	3050	3025	3005	3060	3015	1215	910	500	2250	5	1	242968884	7411	0.00	0.00	12	0.02	0.00	0.00	4350	20230118	-29.89	2805	20231023	8.73	3220	-5.28	20240102	3030	0.66	20240115	4350	-29.89	20230118	2805	8.73	20231023	0.02	N	330590	500	1214 억		21726993	N	N	313	N	00	N
35	20240116	111132	57	100.00	KOSPI		리츠	N	N	N	N		N	3050	5	2	0.16	95175645	31187	20.11	3050	3065	3040	3955	2135	3045	3051.77	8.94	0	-4991	3095	3070	3050	3025	3005	3060	3015	1215	910	500	2250	5	1	242968884	7411	0.00	0.00	12	0.01	0.00	0.00	4350	20230118	-29.89	2805	20231023	8.73	3220	-5.28	20240102	3030	0.66	20240115	4350	-29.89	20230118	2805	8.73	20231023	0.02	N	330590	500	1214 억		21726993	N	N	313	N	00	N
36	20240116	101132	57	100.00	KOSPI		리츠	N	N	N	N		N	3045	0	3	0.00	58946720	19311	12.45	3050	3065	3040	3955	2135	3045	3052.49	8.94	0	-2792	3095	3070	3050	3025	3005	3060	3015	1215	910	500	2250	5	1	242968884	7398	0.00	0.00	12	0.01	0.00	0.00	4350	20230118	-30.00	2805	20231023	8.56	3220	-5.43	20240102	3030	0.50	20240115	4350	-30.00	20230118	2805	8.56	20231023	0.02	N	330590	500	1214 억		21726993	N	N	313	N	00	N
37	20240116	091130	57	100.00	KOSPI		리츠	N	N	N	N		N	3045	0	3	0.00	4674600	1536	0.99	3050	3050	3040	3955	2135	3045	3043.36	8.94	0	-538	3095	3070	3050	3025	3005	3060	3015	1215	910	500	2250	5	1	242968884	7398	0.00	0.00	12	0.00	0.00	0.00	4350	20230118	-30.00	2805	20231023	8.56	3220	-5.43	20240102	3030	0.50	20240115	4350	-30.00	20230118	2805	8.56	20231023	0.02	N	330590	500	1214 억		21726993	N	N	313	N	00	N
38	20240115	161130	57	100.00	KOSPI		리츠	N	N	N	N		N	3045	-30	5	-0.98	471526595	155037	106.28	3075	3075	3030	3995	2155	3075	3041.38	8.95	0	-50501	3138	3106	3083	3051	3028	3095	3040	1215	920	500	2270	5	1	242968884	7398	0.00	0.00	12	0.06	0.00	0.00	4350	20230118	-30.00	2805	20231023	8.56	3220	-5.43	20240102	3030	0.50	20240115	4350	-30.00	20230118	2805	8.56	20231023	0.01	N	330590	500	1214 억		21754942	N	N	313	N	00	N
39	20240115	151130	57	100.00	KOSPI		리츠	N	N	N	N		N	3030	-45	5	-1.46	436489510	143499	98.37	3075	3075	3030	3995	2155	3075	3041.76	8.95	0	-46558	3138	3106	3083	3051	3028	3095	3040	1215	920	500	2270	5	1	242968884	7362	0.00	0.00	12	0.06	0.00	0.00	4350	20230118	-30.34	2805	20231023	8.02	3220	-5.90	20240102	3030	0.00	20240115	4350	-30.34	20230118	2805	8.02	20231023	0.01	N	330590	500	1214 억		21754942	N	N	0	N	00	N
40	20240115	141130	57	100.00	KOSPI		리츠	N	N	N	N		N	3035	-40	5	-1.30	340486085	111882	76.69	3075	3075	3030	3995	2155	3075	3043.26	8.95	0	-35946	3138	3106	3083	3051	3028	3095	3040	1215	920	500	2270	5	1	242968884	7374	0.00	0.00	12	0.05	0.00	0.00	4350	20230118	-30.23	2805	20231023	8.20	3220	-5.75	20240102	3030	0.17	20240115	4350	-30.23	20230118	2805	8.20	20231023	0.01	N	330590	500	1214 억		21754942	N	N	0	N	00	N
41	20240115	131129	57	100.00	KOSPI		리츠	N	N	N	N		N	3040	-35	5	-1.14	273882360	89954	61.66	3075	3075	3035	3995	2155	3075	3044.69	8.95	0	-27786	3138	3106	3083	3051	3028	3095	3040	1215	920	500	2270	5	1	242968884	7386	0.00	0.00	12	0.04	0.00	0.00	4350	20230118	-30.11	2805	20231023	8.38	3220	-5.59	20240102	3035	0.16	20240115	4350	-30.11	20230118	2805	8.38	20231023	0.01	N	330590	500	1214 억		21754942	N	N	0	N	00	N
42	20240115	121129	57	100.00	KOSPI		리츠	N	N	N	N		N	3040	-35	5	-1.14	221508565	72737	49.86	3075	3075	3035	3995	2155	3075	3045.34	8.95	0	-23986	3138	3106	3083	3051	3028	3095	3040	1215	920	500	2270	5	1	242968884	7386	0.00	0.00	12	0.03	0.00	0.00	4350	20230118	-30.11	2805	20231023	8.38	3220	-5.59	20240102	3035	0.16	20240115	4350	-30.11	20230118	2805	8.38	20231023	0.01	N	330590	500	1214 억		21754942	N	N	0	N	00	N
43	20240115	111130	57	100.00	KOSPI		리츠	N	N	N	N		N	3040	-35	5	-1.14	195501415	64181	44.00	3075	3075	3035	3995	2155	3075	3046.09	8.95	0	-17955	3138	3106	3083	3051	3028	3095	3040	1215	920	500	2270	5	1	242968884	7386	0.00	0.00	12	0.03	0.00	0.00	4350	20230118	-30.11	2805	20231023	8.38	3220	-5.59	20240102	3035	0.16	20240115	4350	-30.11	20230118	2805	8.38	20231023	0.01	N	330590	500	1214 억		21754942	N	N	0	N	00	N
44	20240115	101125	57	100.00	KOSPI		리츠	N	N	N	N		N	3045	-30	5	-0.98	113302865	37141	25.46	3075	3075	3040	3995	2155	3075	3050.61	8.95	0	-13827	3138	3106	3083	3051	3028	3095	3040	1215	920	500	2270	5	1	242968884	7398	0.00	0.00	12	0.02	0.00	0.00	4350	20230118	-30.00	2805	20231023	8.56	3220	-5.43	20240102	3040	0.16	20240115	4350	-30.00	20230118	2805	8.56	20231023	0.01	N	330590	500	1214 억		21754942	N	N	0	N	00	N
45	20240115	091128	57	100.00	KOSPI		리츠	N	N	N	N		N	3055	-20	5	-0.65	22230840	7266	4.98	3075	3075	3055	3995	2155	3075	3059.57	8.95	0	-3632	3138	3106	3083	3051	3028	3095	3040	1215	920	500	2270	5	1	242968884	7423	0.00	0.00	12	0.00	0.00	0.00	4350	20230118	-29.77	2805	20231023	8.91	3220	-5.12	20240102	3055	0.00	20240115	4350	-29.77	20230118	2805	8.91	20231023	0.01	N	330590	500	1214 억		21754942	N	N	0	N	00	N
46	20240112	161139	57	100.00	KOSPI		리츠	N	N	N	N		N	3075	-15	5	-0.49	448736580	145881	126.62	3100	3115	3060	4015	2165	3090	3076.05	8.97	0	-47960	3133	3111	3093	3071	3053	3102	3062	1215	925	500	2280	5	1	242968884	7471	0.00	0.00	12	0.06	0.00	0.00	4350	20230118	-29.31	2805	20231023	9.63	3220	-4.50	20240102	3060	0.49	20240112	4350	-29.31	20230118	2805	9.63	20231023	0.02	N	330590	500	1214 억		21796133	N	N	0	N	00	N
47	20240112	151126	57	100.00	KOSPI		리츠	N	N	N	N		N	3065	-25	5	-0.81	406369420	132082	114.64	3100	3115	3065	4015	2165	3090	3076.64	8.97	0	-45984	3133	3111	3093	3071	3053	3102	3062	1215	925	500	2280	5	1	242968884	7447	0.00	0.00	12	0.05	0.00	0.00	4350	20230118	-29.54	2805	20231023	9.27	3220	-4.81	20240102	3065	0.00	20240112	4350	-29.54	20230118	2805	9.27	20231023	0.02	N	330590	500	1214 억		21796133	N	N	0	N	00	N
48	20240112	141125	57	100.00	KOSPI		리츠	N	N	N	N		N	3070	-20	5	-0.65	323467330	105051	91.18	3100	3115	3065	4015	2165	3090	3079.15	8.97	0	-39778	3133	3111	3093	3071	3053	3102	3062	1215	925	500	2280	5	1	242968884	7459	0.00	0.00	12	0.04	0.00	0.00	4350	20230118	-29.43	2805	20231023	9.45	3220	-4.66	20240102	3065	0.16	20240112	4350	-29.43	20230118	2805	9.45	20231023	0.02	N	330590	500	1214 억		21796133	N	N	0	N	00	N
49	20240112	131121	57	100.00	KOSPI		리츠	N	N	N	N		N	3070	-20	5	-0.65	255114355	82788	71.86	3100	3115	3065	4015	2165	3090	3081.54	8.97	0	-33615	3133	3111	3093	3071	3053	3102	3062	1215	925	500	2280	5	1	242968884	7459	0.00	0.00	12	0.03	0.00	0.00	4350	20230118	-29.43	2805	20231023	9.45	3220	-4.66	20240102	3065	0.16	20240112	4350	-29.43	20230118	2805	9.45	20231023	0.02	N	330590	500	1214 억		21796133	N	N	0	N	00	N
50	20240112	121125	57	100.00	KOSPI		리츠	N	N	N	N		N	3075	-15	5	-0.49	228774925	74220	64.42	3100	3115	3065	4015	2165	3090	3082.39	8.97	0	-30360	3133	3111	3093	3071	3053	3102	3062	1215	925	500	2280	5	1	242968884	7471	0.00	0.00	12	0.03	0.00	0.00	4350	20230118	-29.31	2805	20231023	9.63	3220	-4.50	20240102	3065	0.33	20240112	4350	-29.31	20230118	2805	9.63	20231023	0.02	N	330590	500	1214 억		21796133	N	N	0	N	00	N
51	20240112	111120	57	100.00	KOSPI		리츠	N	N	N	N		N	3070	-20	5	-0.65	158865465	51476	44.68	3100	3115	3070	4015	2165	3090	3086.20	8.97	0	-16429	3133	3111	3093	3071	3053	3102	3062	1215	925	500	2280	5	1	242968884	7459	0.00	0.00	12	0.02	0.00	0.00	4350	20230118	-29.43	2805	20231023	9.45	3220	-4.66	20240102	3065	0.16	20240110	4350	-29.43	20230118	2805	9.45	20231023	0.02	N	330590	500	1214 억		21796133	N	N	0	N	00	N
52	20240112	101120	57	100.00	KOSPI		리츠	N	N	N	N		N	3075	-15	5	-0.49	72077635	23347	20.26	3100	3115	3075	4015	2165	3090	3087.23	8.97	0	-8448	3133	3111	3093	3071	3053	3102	3062	1215	925	500	2280	5	1	242968884	7471	0.00	0.00	12	0.01	0.00	0.00	4350	20230118	-29.31	2805	20231023	9.63	3220	-4.50	20240102	3065	0.33	20240110	4350	-29.31	20230118	2805	9.63	20231023	0.02	N	330590	500	1214 억		21796133	N	N	0	N	00	N
53	20240112	091124	57	100.00	KOSPI		리츠	N	N	N	N		N	3080	-10	5	-0.32	14280830	4626	4.02	3100	3110	3075	4015	2165	3090	3087.08	8.97	0	-1917	3133	3111	3093	3071	3053	3102	3062	1215	925	500	2280	5	1	242968884	7483	0.00	0.00	12	0.00	0.00	0.00	4350	20230118	-29.20	2805	20231023	9.80	3220	-4.35	20240102	3065	0.49	20240110	4350	-29.20	20230118	2805	9.80	20231023	0.02	N	330590	500	1214 억		21796133	N	N	0	N	00	N
54	20240111	161114	57	100.00	KOSPI		리츠	N	N	N	N		N	3090	0	3	0.00	355946765	115212	115.26	3100	3115	3075	4015	2165	3090	3089.49	8.97	-6657	-17832	3160	3125	3095	3060	3030	3122	3057	1215	925	500	2280	5	1	242968884	7508	0.00	0.00	12	0.05	0.00	0.00	4350	20230118	-28.97	2805	20231023	10.16	3220	-4.04	20240102	3065	0.82	20240110	4350	-28.97	20230118	2805	10.16	20231023	0.02	N	330590	500	1214 억		21794955	N	N	0	N	00	N
55	20240111	151123	57	100.00	KOSPI		리츠	N	N	N	N		N	3090	0	3	0.00	332363290	107578	107.62	3100	3115	3075	4015	2165	3090	3089.51	8.97	-6657	-18498	3160	3125	3095	3060	3030	3122	3057	1215	925	500	2280	5	1	242968884	7508	0.00	0.00	12	0.04	0.00	0.00	4350	20230118	-28.97	2805	20231023	10.16	3220	-4.04	20240102	3065	0.82	20240110	4350	-28.97	20230118	2805	10.16	20231023	0.02	N	330590	500	1214 억		21794955	N	N	0	N	00	N
56	20240111	141118	57	100.00	KOSPI		리츠	N	N	N	N		N	3085	-5	5	-0.16	302065250	97760	97.80	3100	3115	3075	4015	2165	3090	3089.87	8.97	-6657	-19090	3160	3125	3095	3060	3030	3122	3057	1215	925	500	2280	5	1	242968884	7496	0.00	0.00	12	0.04	0.00	0.00	4350	20230118	-29.08	2805	20231023	9.98	3220	-4.19	20240102	3065	0.65	20240110	4350	-29.08	20230118	2805	9.98	20231023	0.02	N	330590	500	1214 억		21794955	N	N	0	N	00	N
57	20240111	131116	57	100.00	KOSPI		리츠	N	N	N	N		N	3085	-5	5	-0.16	244451225	79075	79.11	3100	3115	3075	4015	2165	3090	3091.38	8.97	-6657	-16990	3160	3125	3095	3060	3030	3122	3057	1215	925	500	2280	5	1	242968884	7496	0.00	0.00	12	0.03	0.00	0.00	4350	20230118	-29.08	2805	20231023	9.98	3220	-4.19	20240102	3065	0.65	20240110	4350	-29.08	20230118	2805	9.98	20231023	0.02	N	330590	500	1214 억		21794955	N	N	0	N	00	N
58	20240111	121117	57	100.00	KOSPI		리츠	N	N	N	N		N	3085	-5	5	-0.16	212547550	68734	68.76	3100	3115	3075	4015	2165	3090	3092.32	8.97	-6657	-9730	3160	3125	3095	3060	3030	3122	3057	1215	925	500	2280	5	1	242968884	7496	0.00	0.00	12	0.03	0.00	0.00	4350	20230118	-29.08	2805	20231023	9.98	3220	-4.19	20240102	3065	0.65	20240110	4350	-29.08	20230118	2805	9.98	20231023	0.02	N	330590	500	1214 억		21794955	N	N	0	N	00	N
59	20240111	111119	57	100.00	KOSPI		리츠	N	N	N	N		N	3090	0	3	0.00	118247355	38205	38.22	3100	3115	3075	4015	2165	3090	3095.08	8.97	-6657	-7834	3160	3125	3095	3060	3030	3122	3057	1215	925	500	2280	5	1	242968884	7508	0.00	0.00	12	0.02	0.00	0.00	4350	20230118	-28.97	2805	20231023	10.16	3220	-4.04	20240102	3065	0.82	20240110	4350	-28.97	20230118	2805	10.16	20231023	0.02	N	330590	500	1214 억		21794955	N	N	0	N	00	N
60	20240111	101117	57	100.00	KOSPI		리츠	N	N	N	N		N	3095	5	2	0.16	80892120	26127	26.14	3100	3115	3075	4015	2165	3090	3096.11	8.97	-6657	-6546	3160	3125	3095	3060	3030	3122	3057	1215	925	500	2280	5	1	242968884	7520	0.00	0.00	12	0.01	0.00	0.00	4350	20230118	-28.85	2805	20231023	10.34	3220	-3.88	20240102	3065	0.98	20240110	4350	-28.85	20230118	2805	10.34	20231023	0.02	N	330590	500	1214 억		21794955	N	N	0	N	00	N
61	20240111	091118	57	100.00	KOSPI		리츠	N	N	N	N		N	3095	5	2	0.16	15421665	4987	4.99	3100	3100	3075	4015	2165	3090	3092.37	8.97	-6657	-1699	3160	3125	3095	3060	3030	3122	3057	1215	925	500	2280	5	1	242968884	7520	0.00	0.00	12	0.00	0.00	0.00	4350	20230118	-28.85	2805	20231023	10.34	3220	-3.88	20240102	3065	0.98	20240110	4350	-28.85	20230118	2805	10.34	20231023	0.02	N	330590	500	1214 억		21794955	N	N	0	N	00	N
62	20240110	161113	57	100.00	KOSPI		리츠	N	N	N	N		N	3090	-10	5	-0.32	307854700	99957	69.16	3090	3130	3065	4030	2170	3100	3079.87	8.98	0	-29975	3123	3111	3098	3086	3073	3117	3092	1215	930	500	2290	5	1	242968884	7508	0.00	0.00	12	0.04	0.00	0.00	4350	20230118	-28.97	2805	20231023	10.16	3220	-4.04	20240102	3065	0.82	20240110	4350	-28.97	20230118	2805	10.16	20231023	0.02	N	330590	500	1214 억		21808589	N	N	0	N	00	N
63	20240110	151116	57	100.00	KOSPI		리츠	N	N	N	N		N	3080	-20	5	-0.65	287514510	93367	64.60	3090	3130	3065	4030	2170	3100	3079.40	8.98	0	-26282	3123	3111	3098	3086	3073	3117	3092	1215	930	500	2290	5	1	242968884	7483	0.00	0.00	12	0.04	0.00	0.00	4350	20230118	-29.20	2805	20231023	9.80	3220	-4.35	20240102	3065	0.49	20240110	4350	-29.20	20230118	2805	9.80	20231023	0.02	N	330590	500	1214 억		21808589	N	N	0	N	00	N
64	20240110	141117	57	100.00	KOSPI		리츠	N	N	N	N		N	3070	-30	5	-0.97	212572430	69015	47.75	3090	3130	3065	4030	2170	3100	3080.09	8.98	0	-20687	3123	3111	3098	3086	3073	3117	3092	1215	930	500	2290	5	1	242968884	7459	0.00	0.00	12	0.03	0.00	0.00	4350	20230118	-29.43	2805	20231023	9.45	3220	-4.66	20240102	3065	0.16	20240110	4350	-29.43	20230118	2805	9.45	20231023	0.02	N	330590	500	1214 억		21808589	N	N	0	N	00	N
65	20240110	131114	57	100.00	KOSPI		리츠	N	N	N	N		N	3070	-30	5	-0.97	176042975	57127	39.52	3090	3130	3065	4030	2170	3100	3081.61	8.98	0	-16837	3123	3111	3098	3086	3073	3117	3092	1215	930	500	2290	5	1	242968884	7459	0.00	0.00	12	0.02	0.00	0.00	4350	20230118	-29.43	2805	20231023	9.45	3220	-4.66	20240102	3065	0.16	20240110	4350	-29.43	20230118	2805	9.45	20231023	0.02	N	330590	500	1214 억		21808589	N	N	0	N	00	N
66	20240110	121117	57	100.00	KOSPI		리츠	N	N	N	N		N	3070	-30	5	-0.97	157140080	50975	35.27	3090	3130	3065	4030	2170	3100	3082.69	8.98	0	-16841	3123	3111	3098	3086	3073	3117	3092	1215	930	500	2290	5	1	242968884	7459	0.00	0.00	12	0.02	0.00	0.00	4350	20230118	-29.43	2805	20231023	9.45	3220	-4.66	20240102	3065	0.16	20240110	4350	-29.43	20230118	2805	9.45	20231023	0.02	N	330590	500	1214 억		21808589	N	N	0	N	00	N
67	20240110	111115	57	100.00	KOSPI		리츠	N	N	N	N		N	3070	-30	5	-0.97	135731475	44002	30.44	3090	3130	3065	4030	2170	3100	3084.67	8.98	0	-14636	3123	3111	3098	3086	3073	3117	3092	1215	930	500	2290	5	1	242968884	7459	0.00	0.00	12	0.02	0.00	0.00	4350	20230118	-29.43	2805	20231023	9.45	3220	-4.66	20240102	3065	0.16	20240110	4350	-29.43	20230118	2805	9.45	20231023	0.02	N	330590	500	1214 억		21808589	N	N	0	N	00	N
68	20240110	101113	57	100.00	KOSPI		리츠	N	N	N	N		N	3075	-25	5	-0.81	85325670	27588	19.09	3090	3130	3070	4030	2170	3100	3092.85	8.98	0	-8858	3123	3111	3098	3086	3073	3117	3092	1215	930	500	2290	5	1	242968884	7471	0.00	0.00	12	0.01	0.00	0.00	4350	20230118	-29.31	2805	20231023	9.63	3220	-4.50	20240102	3070	0.16	20240110	4350	-29.31	20230118	2805	9.63	20231023	0.02	N	330590	500	1214 억		21808589	N	N	0	N	00	N
69	20240110	091114	57	100.00	KOSPI		리츠	N	N	N	N		N	3090	-10	5	-0.32	10574460	3420	2.37	3090	3095	3090	4030	2170	3100	3091.95	8.98	0	-1278	3123	3111	3098	3086	3073	3117	3092	1215	930	500	2290	5	1	242968884	7508	0.00	0.00	12	0.00	0.00	0.00	4350	20230118	-28.97	2805	20231023	10.16	3220	-4.04	20240102	3075	0.49	20240108	4350	-28.97	20230118	2805	10.16	20231023	0.02	N	330590	500	1214 억		21808589	N	N	0	N	00	N
70	20240109	161111	57	100.00	KOSPI		리츠	N	N	N	N		N	3100	20	2	0.65	448016355	144537	75.03	3085	3110	3085	4000	2160	3080	3099.66	8.97	0	-12949	3136	3107	3091	3062	3046	3100	3055	1215	920	500	2270	5	1	242968884	7532	0.00	0.00	12	0.06	0.00	0.00	4350	20230118	-28.74	2805	20231023	10.52	3220	-3.73	20240102	3075	0.81	20240108	4350	-28.74	20230118	2805	10.52	20231023	0.02	N	330590	500	1214 억		21787577	N	N	264	N	00	N
71	20240109	151113	57	100.00	KOSPI		리츠	N	N	N	N		N	3090	10	2	0.32	419506960	135333	70.25	3085	3110	3085	4000	2160	3080	3099.81	8.97	0	-10029	3136	3107	3091	3062	3046	3100	3055	1215	920	500	2270	5	1	242968884	7508	0.00	0.00	12	0.06	0.00	0.00	4350	20230118	-28.97	2805	20231023	10.16	3220	-4.04	20240102	3075	0.49	20240108	4350	-28.97	20230118	2805	10.16	20231023	0.02	N	330590	500	1214 억		21787577	N	N	264	N	00	N
72	20240109	141112	57	100.00	KOSPI		리츠	N	N	N	N		N	3095	15	2	0.49	315197895	101632	52.76	3085	3110	3085	4000	2160	3080	3101.36	8.97	0	-4529	3136	3107	3091	3062	3046	3100	3055	1215	920	500	2270	5	1	242968884	7520	0.00	0.00	12	0.04	0.00	0.00	4350	20230118	-28.85	2805	20231023	10.34	3220	-3.88	20240102	3075	0.65	20240108	4350	-28.85	20230118	2805	10.34	20231023	0.02	N	330590	500	1214 억		21787577	N	N	264	N	00	N
73	20240109	131112	57	100.00	KOSPI		리츠	N	N	N	N		N	3095	15	2	0.49	253293835	81667	42.39	3085	3110	3085	4000	2160	3080	3101.54	8.97	0	-423	3136	3107	3091	3062	3046	3100	3055	1215	920	500	2270	5	1	242968884	7520	0.00	0.00	12	0.03	0.00	0.00	4350	20230118	-28.85	2805	20231023	10.34	3220	-3.88	20240102	3075	0.65	20240108	4350	-28.85	20230118	2805	10.34	20231023	0.02	N	330590	500	1214 억		21787577	N	N	264	N	00	N
74	20240109	121121	57	100.00	KOSPI		리츠	N	N	N	N		N	3100	20	2	0.65	166782995	53780	27.92	3085	3110	3085	4000	2160	3080	3101.21	8.97	0	-1828	3136	3107	3091	3062	3046	3100	3055	1215	920	500	2270	5	1	242968884	7532	0.00	0.00	12	0.02	0.00	0.00	4350	20230118	-28.74	2805	20231023	10.52	3220	-3.73	20240102	3075	0.81	20240108	4350	-28.74	20230118	2805	10.52	20231023	0.02	N	330590	500	1214 억		21787577	N	N	264	N	00	N
75	20240109	111116	57	100.00	KOSPI		리츠	N	N	N	N		N	3100	20	2	0.65	111519135	35965	18.67	3085	3110	3085	4000	2160	3080	3100.77	8.97	0	-3991	3136	3107	3091	3062	3046	3100	3055	1215	920	500	2270	5	1	242968884	7532	0.00	0.00	12	0.01	0.00	0.00	4350	20230118	-28.74	2805	20231023	10.52	3220	-3.73	20240102	3075	0.81	20240108	4350	-28.74	20230118	2805	10.52	20231023	0.02	N	330590	500	1214 억		21787577	N	N	264	N	00	N
76	20240109	101113	57	100.00	KOSPI		리츠	N	N	N	N		N	3105	25	2	0.81	76547480	24668	12.80	3085	3110	3085	4000	2160	3080	3103.11	8.97	0	-3281	3136	3107	3091	3062	3046	3100	3055	1215	920	500	2270	5	1	242968884	7544	0.00	0.00	12	0.01	0.00	0.00	4350	20230118	-28.62	2805	20231023	10.70	3220	-3.57	20240102	3075	0.98	20240108	4350	-28.62	20230118	2805	10.70	20231023	0.02	N	330590	500	1214 억		21787577	N	N	264	N	00	N
77	20240109	091113	57	100.00	KOSPI		리츠	N	N	N	N		N	3095	15	2	0.49	3115040	1008	0.52	3085	3100	3085	4000	2160	3080	3090.32	8.97	0	-709	3136	3107	3091	3062	3046	3100	3055	1215	920	500	2270	5	1	242968884	7520	0.00	0.00	12	0.00	0.00	0.00	4350	20230118	-28.85	2805	20231023	10.34	3220	-3.88	20240102	3075	0.65	20240108	4350	-28.85	20230118	2805	10.34	20231023	0.02	N	330590	500	1214 억		21787577	N	N	264	N	00	N
78	20240108	161110	57	100.00	KOSPI		리츠	N	N	N	N		N	3080	-40	5	-1.28	594852685	192584	58.30	3120	3120	3075	4055	2185	3120	3088.80	8.98	0	-24882	3246	3182	3131	3067	3016	3157	3042	1215	935	500	2300	5	1	242968884	7483	0.00	0.00	12	0.08	0.00	0.00	4350	20230118	-29.20	2805	20231023	9.80	3220	-4.35	20240102	3075	0.16	20240108	4350	-29.20	20230118	2805	9.80	20231023	0.02	N	330590	500	1214 억		21809856	N	N	264	N	00	N
79	20240108	151112	57	100.00	KOSPI		리츠	N	N	N	N		N	3085	-35	5	-1.12	578829870	187384	56.72	3120	3120	3075	4055	2185	3120	3089.00	8.98	0	-24706	3246	3182	3131	3067	3016	3157	3042	1215	935	500	2300	5	1	242968884	7496	0.00	0.00	12	0.08	0.00	0.00	4350	20230118	-29.08	2805	20231023	9.98	3220	-4.19	20240102	3075	0.33	20240108	4350	-29.08	20230118	2805	9.98	20231023	0.02	N	330590	500	1214 억		21809856	N	N	23	N	00	N
80	20240108	141111	57	100.00	KOSPI		리츠	N	N	N	N		N	3080	-40	5	-1.28	535466610	173321	52.46	3120	3120	3075	4055	2185	3120	3089.45	8.98	0	-22027	3246	3182	3131	3067	3016	3157	3042	1215	935	500	2300	5	1	242968884	7483	0.00	0.00	12	0.07	0.00	0.00	4350	20230118	-29.20	2805	20231023	9.80	3220	-4.35	20240102	3075	0.16	20240108	4350	-29.20	20230118	2805	9.80	20231023	0.02	N	330590	500	1214 억		21809856	N	N	23	N	00	N
81	20240108	131111	57	100.00	KOSPI		리츠	N	N	N	N		N	3080	-40	5	-1.28	483742660	156528	47.38	3120	3120	3075	4055	2185	3120	3090.45	8.98	0	-18531	3246	3182	3131	3067	3016	3157	3042	1215	935	500	2300	5	1	242968884	7483	0.00	0.00	12	0.06	0.00	0.00	4350	20230118	-29.20	2805	20231023	9.80	3220	-4.35	20240102	3075	0.16	20240108	4350	-29.20	20230118	2805	9.80	20231023	0.02	N	330590	500	1214 억		21809856	N	N	23	N	00	N
82	20240108	121111	57	100.00	KOSPI		리츠	N	N	N	N		N	3085	-35	5	-1.12	403940925	130647	39.55	3120	3120	3075	4055	2185	3120	3091.85	8.98	0	-14594	3246	3182	3131	3067	3016	3157	3042	1215	935	500	2300	5	1	242968884	7496	0.00	0.00	12	0.05	0.00	0.00	4350	20230118	-29.08	2805	20231023	9.98	3220	-4.19	20240102	3075	0.33	20240108	4350	-29.08	20230118	2805	9.98	20231023	0.02	N	330590	500	1214 억		21809856	N	N	23	N	00	N
83	20240108	111112	57	100.00	KOSPI		리츠	N	N	N	N		N	3080	-40	5	-1.28	314956450	101772	30.81	3120	3120	3080	4055	2185	3120	3094.73	8.98	0	-7387	3246	3182	3131	3067	3016	3157	3042	1215	935	500	2300	5	1	242968884	7483	0.00	0.00	12	0.04	0.00	0.00	4350	20230118	-29.20	2805	20231023	9.80	3220	-4.35	20240102	3080	0.00	20240108	4350	-29.20	20230118	2805	9.80	20231023	0.02	N	330590	500	1214 억		21809856	N	N	23	N	00	N
84	20240108	101112	57	100.00	KOSPI		리츠	N	N	N	N		N	3090	-30	5	-0.96	156836470	50580	15.31	3120	3120	3090	4055	2185	3120	3100.76	8.98	0	-4197	3246	3182	3131	3067	3016	3157	3042	1215	935	500	2300	5	1	242968884	7508	0.00	0.00	12	0.02	0.00	0.00	4350	20230118	-28.97	2805	20231023	10.16	3220	-4.04	20240102	3080	0.32	20240105	4350	-28.97	20230118	2805	10.16	20231023	0.02	N	330590	500	1214 억		21809856	N	N	23	N	00	N
85	20240108	091109	57	100.00	KOSPI		리츠	N	N	N	N		N	3100	-20	5	-0.64	50285980	16176	4.90	3120	3120	3100	4055	2185	3120	3108.68	8.98	0	-1209	3246	3182	3131	3067	3016	3157	3042	1215	935	500	2300	5	1	242968884	7532	0.00	0.00	12	0.01	0.00	0.00	4350	20230118	-28.74	2805	20231023	10.52	3220	-3.73	20240102	3080	0.65	20240105	4350	-28.74	20230118	2805	10.52	20231023	0.02	N	330590	500	1214 억		21809856	N	N	23	N	00	N
86	20240105	161109	57	100.00	KOSPI		리츠	N	N	N	N		N	3120	-55	5	-1.73	1027211460	330097	172.47	3165	3195	3080	4125	2225	3175	3111.85	9.04	0	-150952	3225	3200	3180	3155	3135	3190	3145	1215	950	500	2340	5	1	242968884	7581	0.00	0.00	12	0.14	0.00	0.00	4350	20230118	-28.28	2805	20231023	11.23	3220	-3.11	20240102	3080	1.30	20240105	4350	-28.28	20230118	2805	11.23	20231023	0.02	N	330590	500	1214 억		21964695	N	N	23	N	00	N
87	20240105	151110	57	100.00	KOSPI		리츠	N	N	N	N		N	3115	-60	5	-1.89	1009719905	324482	169.54	3165	3195	3080	4125	2225	3175	3111.79	9.04	0	-149337	3225	3200	3180	3155	3135	3190	3145	1215	950	500	2340	5	1	242968884	7568	0.00	0.00	12	0.13	0.00	0.00	4350	20230118	-28.39	2805	20231023	11.05	3220	-3.26	20240102	3080	1.14	20240105	4350	-28.39	20230118	2805	11.05	20231023	0.02	N	330590	500	1214 억		21964695	N	N	342	N	00	N
88	20240105	141107	57	100.00	KOSPI		리츠	N	N	N	N		N	3105	-70	5	-2.20	892843015	286949	149.93	3165	3195	3080	4125	2225	3175	3111.50	9.04	0	-132359	3225	3200	3180	3155	3135	3190	3145	1215	950	500	2340	5	1	242968884	7544	0.00	0.00	12	0.12	0.00	0.00	4350	20230118	-28.62	2805	20231023	10.70	3220	-3.57	20240102	3080	0.81	20240105	4350	-28.62	20230118	2805	10.70	20231023	0.02	N	330590	500	1214 억		21964695	N	N	342	N	00	N
89	20240105	131109	57	100.00	KOSPI		리츠	N	N	N	N		N	3095	-80	5	-2.52	785002650	252175	131.76	3165	3195	3080	4125	2225	3175	3112.93	9.04	0	-116601	3225	3200	3180	3155	3135	3190	3145	1215	950	500	2340	5	1	242968884	7520	0.00	0.00	12	0.10	0.00	0.00	4350	20230118	-28.85	2805	20231023	10.34	3220	-3.88	20240102	3080	0.49	20240105	4350	-28.85	20230118	2805	10.34	20231023	0.02	N	330590	500	1214 억		21964695	N	N	342	N	00	N
90	20240105	121109	57	100.00	KOSPI		리츠	N	N	N	N		N	3090	-85	5	-2.68	674870795	216602	113.17	3165	3195	3080	4125	2225	3175	3115.72	9.04	0	-101930	3225	3200	3180	3155	3135	3190	3145	1215	950	500	2340	5	1	242968884	7508	0.00	0.00	12	0.09	0.00	0.00	4350	20230118	-28.97	2805	20231023	10.16	3220	-4.04	20240102	3080	0.32	20240105	4350	-28.97	20230118	2805	10.16	20231023	0.02	N	330590	500	1214 억		21964695	N	N	342	N	00	N
91	20240105	111106	57	100.00	KOSPI		리츠	N	N	N	N		N	3090	-85	5	-2.68	608163845	195008	101.89	3165	3195	3080	4125	2225	3175	3118.66	9.04	0	-89277	3225	3200	3180	3155	3135	3190	3145	1215	950	500	2340	5	1	242968884	7508	0.00	0.00	12	0.08	0.00	0.00	4350	20230118	-28.97	2805	20231023	10.16	3220	-4.04	20240102	3080	0.32	20240105	4350	-28.97	20230118	2805	10.16	20231023	0.02	N	330590	500	1214 억		21964695	N	N	342	N	00	N
92	20240105	101110	57	100.00	KOSPI		리츠	N	N	N	N		N	3085	-90	5	-2.83	443708980	141765	74.07	3165	3195	3085	4125	2225	3175	3129.89	9.04	0	-69801	3225	3200	3180	3155	3135	3190	3145	1215	950	500	2340	5	1	242968884	7496	0.00	0.00	12	0.06	0.00	0.00	4350	20230118	-29.08	2805	20231023	9.98	3220	-4.19	20240102	3085	0.00	20240105	4350	-29.08	20230118	2805	9.98	20231023	0.02	N	330590	500	1214 억		21964695	N	N	342	N	00	N
93	20240105	091106	57	100.00	KOSPI		리츠	N	N	N	N		N	3180	5	2	0.16	20406095	6432	3.36	3165	3195	3160	4125	2225	3175	3172.59	9.04	0	-1101	3225	3200	3180	3155	3135	3190	3145	1215	950	500	2340	5	1	242968884	7726	0.00	0.00	12	0.00	0.00	0.00	4350	20230118	-26.90	2805	20231023	13.37	3220	-1.24	20240102	3150	0.95	20240102	4350	-26.90	20230118	2805	13.37	20231023	0.02	N	330590	500	1214 억		21964695	N	N	342	N	00	N
94	20240104	161104	57	100.00	KOSPI		리츠	N	N	N	N		N	3175	-25	5	-0.78	608235545	191370	131.60	3180	3205	3160	4160	2240	3200	3178.32	9.05	-296	-62334	3223	3211	3188	3176	3153	3217	3182	1215	960	500	2360	5	1	242968884	7714	0.00	0.00	12	0.08	0.00	0.00	4350	20230118	-27.01	2805	20231023	13.19	3220	-1.40	20240102	3150	0.79	20240102	4350	-27.01	20230118	2805	13.19	20231023	0.02	N	330590	500	1214 억		21997732	N	N	342	N	00	N
95	20240104	151106	57	100.00	KOSPI		리츠	N	N	N	N		N	3165	-35	5	-1.09	561875540	176752	121.55	3180	3205	3160	4160	2240	3200	3178.89	9.05	-296	-54023	3223	3211	3188	3176	3153	3217	3182	1215	960	500	2360	5	1	242968884	7690	0.00	0.00	12	0.07	0.00	0.00	4350	20230118	-27.24	2805	20231023	12.83	3220	-1.71	20240102	3150	0.48	20240102	4350	-27.24	20230118	2805	12.83	20231023	0.02	N	330590	500	1214 억		21997732	N	N	2220	N	00	N
96	20240104	141106	57	100.00	KOSPI		리츠	N	N	N	N		N	3180	-20	5	-0.62	431649555	135674	93.30	3180	3205	3160	4160	2240	3200	3181.52	9.05	-296	-35477	3223	3211	3188	3176	3153	3217	3182	1215	960	500	2360	5	1	242968884	7726	0.00	0.00	12	0.06	0.00	0.00	4350	20230118	-26.90	2805	20231023	13.37	3220	-1.24	20240102	3150	0.95	20240102	4350	-26.90	20230118	2805	13.37	20231023	0.02	N	330590	500	1214 억		21997732	N	N	2220	N	00	N
97	20240104	131106	57	100.00	KOSPI		리츠	N	N	N	N		N	3185	-15	5	-0.47	338243955	106273	73.08	3180	3205	3160	4160	2240	3200	3182.78	9.05	-296	-25847	3223	3211	3188	3176	3153	3217	3182	1215	960	500	2360	5	1	242968884	7739	0.00	0.00	12	0.04	0.00	0.00	4350	20230118	-26.78	2805	20231023	13.55	3220	-1.09	20240102	3150	1.11	20240102	4350	-26.78	20230118	2805	13.55	20231023	0.02	N	330590	500	1214 억		21997732	N	N	2220	N	00	N
98	20240104	121104	57	100.00	KOSPI		리츠	N	N	N	N		N	3185	-15	5	-0.47	300061420	94272	64.83	3180	3205	3160	4160	2240	3200	3182.93	9.05	-296	-22564	3223	3211	3188	3176	3153	3217	3182	1215	960	500	2360	5	1	242968884	7739	0.00	0.00	12	0.04	0.00	0.00	4350	20230118	-26.78	2805	20231023	13.55	3220	-1.09	20240102	3150	1.11	20240102	4350	-26.78	20230118	2805	13.55	20231023	0.02	N	330590	500	1214 억		21997732	N	N	2220	N	00	N
99	20240104	111103	57	100.00	KOSPI		리츠	N	N	N	N		N	3195	-5	5	-0.16	219938860	69122	47.53	3180	3205	3160	4160	2240	3200	3181.89	9.05	-296	-18016	3223	3211	3188	3176	3153	3217	3182	1215	960	500	2360	5	1	242968884	7763	0.00	0.00	12	0.03	0.00	0.00	4350	20230118	-26.55	2805	20231023	13.90	3220	-0.78	20240102	3150	1.43	20240102	4350	-26.55	20230118	2805	13.90	20231023	0.02	N	330590	500	1214 억		21997732	N	N	2220	N	00	N
100	20240104	101101	57	100.00	KOSPI		리츠	N	N	N	N		N	3195	-5	5	-0.16	172684205	54330	37.36	3180	3200	3160	4160	2240	3200	3178.43	9.05	-296	-14012	3223	3211	3188	3176	3153	3217	3182	1215	960	500	2360	5	1	242968884	7763	0.00	0.00	12	0.02	0.00	0.00	4350	20230118	-26.55	2805	20231023	13.90	3220	-0.78	20240102	3150	1.43	20240102	4350	-26.55	20230118	2805	13.90	20231023	0.02	N	330590	500	1214 억		21997732	N	N	2220	N	00	N
101	20240104	091106	57	100.00	KOSPI		리츠	N	N	N	N		N	3175	-25	5	-0.78	56308810	17768	12.22	3180	3185	3160	4160	2240	3200	3169.11	9.05	-296	-3334	3223	3211	3188	3176	3153	3217	3182	1215	960	500	2360	5	1	242968884	7714	0.00	0.00	12	0.01	0.00	0.00	4350	20230118	-27.01	2805	20231023	13.19	3220	-1.40	20240102	3150	0.79	20240102	4350	-27.01	20230118	2805	13.19	20231023	0.02	N	330590	500	1214 억		21997732	N	N	2220	N	00	N
102	20240103	161101	57	100.00	KOSPI		리츠	N	N	N	N		N	3200	20	2	0.63	463293960	145380	62.08	3180	3200	3165	4130	2230	3180	3186.78	9.05	30	-15868	3253	3216	3183	3146	3113	3235	3165	1215	950	500	2350	5	1	242968884	7775	0.00	0.00	12	0.06	0.00	0.00	4350	20230118	-26.44	2805	20231023	14.08	3220	-0.62	20240102	3150	1.59	20240102	4350	-26.44	20230118	2805	14.08	20231023	0.02	N	330590	500	1214 억		21991792	N	N	2220	N	00	N
103	20240103	151059	57	100.00	KOSPI		리츠	N	N	N	N		N	3190	10	2	0.31	415349195	130380	55.68	3180	3200	3165	4130	2230	3180	3185.68	9.05	30	-19541	3253	3216	3183	3146	3113	3235	3165	1215	950	500	2350	5	1	242968884	7751	0.00	0.00	12	0.05	0.00	0.00	4350	20230118	-26.67	2805	20231023	13.73	3220	-0.93	20240102	3150	1.27	20240102	4350	-26.67	20230118	2805	13.73	20231023	0.02	N	330590	500	1214 억		21991792	N	N	1127	N	00	N
104	20240103	141058	57	100.00	KOSPI		리츠	N	N	N	N		N	3190	10	2	0.31	333339960	104678	44.70	3180	3200	3165	4130	2230	3180	3184.43	9.05	30	-20926	3253	3216	3183	3146	3113	3235	3165	1215	950	500	2350	5	1	242968884	7751	0.00	0.00	12	0.04	0.00	0.00	4350	20230118	-26.67	2805	20231023	13.73	3220	-0.93	20240102	3150	1.27	20240102	4350	-26.67	20230118	2805	13.73	20231023	0.02	N	330590	500	1214 억		21991792	N	N	1127	N	00	N
105	20240103	131059	57	100.00	KOSPI		리츠	N	N	N	N		N	3195	15	2	0.47	232254950	73008	31.18	3180	3200	3165	4130	2230	3180	3181.23	9.05	30	-16341	3253	3216	3183	3146	3113	3235	3165	1215	950	500	2350	5	1	242968884	7763	0.00	0.00	12	0.03	0.00	0.00	4350	20230118	-26.55	2805	20231023	13.90	3220	-0.78	20240102	3150	1.43	20240102	4350	-26.55	20230118	2805	13.90	20231023	0.02	N	330590	500	1214 억		21991792	N	N	1127	N	00	N
106	20240103	121103	57	100.00	KOSPI		리츠	N	N	N	N		N	3190	10	2	0.31	193345525	60814	25.97	3180	3200	3165	4130	2230	3180	3179.29	9.05	30	-14757	3253	3216	3183	3146	3113	3235	3165	1215	950	500	2350	5	1	242968884	7751	0.00	0.00	12	0.03	0.00	0.00	4350	20230118	-26.67	2805	20231023	13.73	3220	-0.93	20240102	3150	1.27	20240102	4350	-26.67	20230118	2805	13.73	20231023	0.02	N	330590	500	1214 억		21991792	N	N	1127	N	00	N
107	20240103	111058	57	100.00	KOSPI		리츠	N	N	N	N		N	3185	5	2	0.16	135769240	42758	18.26	3180	3200	3165	4130	2230	3180	3175.29	9.05	30	-9329	3253	3216	3183	3146	3113	3235	3165	1215	950	500	2350	5	1	242968884	7739	0.00	0.00	12	0.02	0.00	0.00	4350	20230118	-26.78	2805	20231023	13.55	3220	-1.09	20240102	3150	1.11	20240102	4350	-26.78	20230118	2805	13.55	20231023	0.02	N	330590	500	1214 억		21991792	N	N	1127	N	00	N
108	20240103	101059	57	100.00	KOSPI		리츠	N	N	N	N		N	3175	-5	5	-0.16	76280650	24035	10.26	3180	3200	3165	4130	2230	3180	3173.73	9.05	30	-6505	3253	3216	3183	3146	3113	3235	3165	1215	950	500	2350	5	1	242968884	7714	0.00	0.00	12	0.01	0.00	0.00	4350	20230118	-27.01	2805	20231023	13.19	3220	-1.40	20240102	3150	0.79	20240102	4350	-27.01	20230118	2805	13.19	20231023	0.02	N	330590	500	1214 억		21991792	N	N	1127	N	00	N
109	20240103	091059	57	100.00	KOSPI		리츠	N	N	N	N		N	3170	-10	5	-0.31	9213685	2905	1.24	3180	3180	3165	4130	2230	3180	3171.66	9.05	30	-613	3253	3216	3183	3146	3113	3235	3165	1215	950	500	2350	5	1	242968884	7702	0.00	0.00	12	0.00	0.00	0.00	4350	20230118	-27.13	2805	20231023	13.01	3220	-1.55	20240102	3150	0.63	20240102	4350	-27.13	20230118	2805	13.01	20231023	0.02	N	330590	500	1214 억		21991792	N	N	1127	N	00	N
110	20240102	161056	57	100.00	KOSPI		리츠	N	N	N	N		N	3180	25	2	0.79	744649805	234145	147.45	3155	3220	3150	4100	2210	3155	3180.29	9.05	10132	-20376	3188	3171	3148	3131	3108	3180	3140	1215	945	500	2330	5	1	242968884	7726	0.00	0.00	12	0.10	0.00	0.00	4350	20230118	-26.90	2805	20231023	13.37	3220	-1.24	20240102	3150	0.95	20240102	4350	-26.90	20230118	2805	13.37	20231023	0.02	N	330590	500	1214 억		21985155	N	N	1127	N	00	N
111	20240102	151055	57	100.00	KOSPI		리츠	N	N	N	N		N	3175	20	2	0.63	690394470	217072	136.70	3155	3220	3150	4100	2210	3155	3180.49	9.05	10132	-16240	3188	3171	3148	3131	3108	3180	3140	1215	945	500	2330	5	1	242968884	7714	0.00	0.00	12	0.09	0.00	0.00	4350	20230118	-27.01	2805	20231023	13.19	3220	-1.40	20240102	3150	0.79	20240102	4350	-27.01	20230118	2805	13.19	20231023	0.02	N	330590	500	1214 억		21985155	N	N	62	N	00	N
112	20240102	141056	57	100.00	KOSPI		리츠	N	N	N	N		N	3175	20	2	0.63	608524775	191290	120.46	3155	3220	3150	4100	2210	3155	3181.16	9.05	10132	-13831	3188	3171	3148	3131	3108	3180	3140	1215	945	500	2330	5	1	242968884	7714	0.00	0.00	12	0.08	0.00	0.00	4350	20230118	-27.01	2805	20231023	13.19	3220	-1.40	20240102	3150	0.79	20240102	4350	-27.01	20230118	2805	13.19	20231023	0.02	N	330590	500	1214 억		21985155	N	N	62	N	00	N
113	20240102	131050	57	100.00	KOSPI		리츠	N	N	N	N		N	3170	15	2	0.48	501518055	157592	99.24	3155	3220	3150	4100	2210	3155	3182.38	9.05	10132	-16243	3188	3171	3148	3131	3108	3180	3140	1215	945	500	2330	5	1	242968884	7702	0.00	0.00	12	0.06	0.00	0.00	4350	20230118	-27.13	2805	20231023	13.01	3220	-1.55	20240102	3150	0.63	20240102	4350	-27.13	20230118	2805	13.01	20231023	0.02	N	330590	500	1214 억		21985155	N	N	62	N	00	N
114	20240102	121050	57	100.00	KOSPI		리츠	N	N	N	N		N	3175	20	2	0.63	409271425	128606	80.99	3155	3220	3150	4100	2210	3155	3182.37	9.05	10132	-11630	3188	3171	3148	3131	3108	3180	3140	1215	945	500	2330	5	1	242968884	7714	0.00	0.00	12	0.05	0.00	0.00	4350	20230118	-27.01	2805	20231023	13.19	3220	-1.40	20240102	3150	0.79	20240102	4350	-27.01	20230118	2805	13.19	20231023	0.02	N	330590	500	1214 억		21985155	N	N	62	N	00	N
115	20240102	111049	57	100.00	KOSPI		리츠	N	N	N	N		N	3180	25	2	0.79	353287285	110969	69.88	3155	3220	3150	4100	2210	3155	3183.66	9.05	10132	-8995	3188	3171	3148	3131	3108	3180	3140	1215	945	500	2330	5	1	242968884	7726	0.00	0.00	12	0.05	0.00	0.00	4350	20230118	-26.90	2805	20231023	13.37	3220	-1.24	20240102	3150	0.95	20240102	4350	-26.90	20230118	2805	13.37	20231023	0.02	N	330590	500	1214 억		21985155	N	N	62	N	00	N
116	20240102	101040	57	100.00	KOSPI		리츠	N	N	N	N		N	3180	25	2	0.79	100675180	31832	20.05	3155	3190	3150	4100	2210	3155	3162.70	9.05	10132	-2469	3188	3171	3148	3131	3108	3180	3140	1215	945	500	2330	5	1	242968884	7726	0.00	0.00	12	0.01	0.00	0.00	4350	20230118	-26.90	2805	20231023	13.37	3190	-0.31	20240102	3150	0.95	20240102	4350	-26.90	20230118	2805	13.37	20231023	0.02	N	330590	500	1214 억		21985155	N	N	62	N	00	N
117	20240102	091026	57	100.00	KOSPI		리츠	N	N	N	N		N	3155	0	3	0.00	0	0	0.00	0	0	0	4100	2210	3155	0.00	9.05	10132	0	3188	3171	3148	3131	3108	3180	3140	1215	945	500	2330	5	1	242968884	7666	0.00	0.00	12	0.00	0.00	0.00	4350	20230118	-27.47	2805	20231023	12.48	0	0.00	0	0	0.00	0	4350	-27.47	20230118	2805	12.48	20231023	0.02	N	330590	500	1214 억		21985155	N	N	62	N	00	N