KissMeData/088260/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	120713	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	4800	-10	5	-0.21	40177400	8357	22.67	4810	4840	4800	6250	3370	4810	4807.63	0.67	0	-250	4843	4826	4813	4796	4783	4820	4790	317	1440	500	3550	5	1	63341590	3040	0.00	0.00	12	0.01	0.00	0.00	5500	20230125	-12.73	4800	20240123	0.00	4945	-2.93	20240102	4800	0.00	20240123	5500	-12.73	20230125	4800	0.00	20240123	0.00	N	088260	500	316 억		424227	N	N	30	N	00	N
3	20240123	110710	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	4810	0	3	0.00	23625710	4912	13.33	4810	4840	4800	6250	3370	4810	4809.79	0.67	0	-124	4843	4826	4813	4796	4783	4820	4790	317	1440	500	3550	5	1	63341590	3047	0.00	0.00	12	0.01	0.00	0.00	5500	20230125	-12.55	4800	20240123	0.21	4945	-2.73	20240102	4800	0.21	20240123	5500	-12.55	20230125	4800	0.21	20240123	0.00	N	088260	500	316 억		424227	N	N	30	N	00	N
4	20240123	100711	57	100.00	KOSPI		리츠	N	N	N	N		N	4815	5	2	0.10	10829625	2250	6.10	4810	4840	4805	6250	3370	4810	4813.17	0.67	0	-88	4843	4826	4813	4796	4783	4820	4790	317	1440	500	3550	5	1	63341590	3050	0.00	0.00	12	0.00	0.00	0.00	5500	20230125	-12.45	4800	20240122	0.31	4945	-2.63	20240102	4800	0.31	20240122	5500	-12.45	20230125	4800	0.31	20240122	0.00	N	088260	500	316 억		424227	N	N	30	N	00	N
5	20240123	090711	57	100.00	KOSPI		리츠	N	N	N	N		N	4805	-5	5	-0.10	462195	96	0.26	4810	4840	4805	6250	3370	4810	4814.53	0.67	0	-13	4843	4826	4813	4796	4783	4820	4790	317	1440	500	3550	5	1	63341590	3044	0.00	0.00	12	0.00	0.00	0.00	5500	20230125	-12.64	4800	20240122	0.10	4945	-2.83	20240102	4800	0.10	20240122	5500	-12.64	20230125	4800	0.10	20240122	0.00	N	088260	500	316 억		424227	N	N	30	N	00	N
6	20240119	160706	57	100.00	KOSPI		리츠	N	N	N	N		N	4840	5	2	0.10	184881485	38259	169.82	4820	4880	4820	6280	3385	4835	4832.37	0.67	0	-4339	4911	4872	4846	4807	4781	4860	4795	317	1445	500	3570	5	1	63341590	3066	0.00	0.00	12	0.06	0.00	0.00	5500	20230125	-12.00	4810	20231228	0.62	4945	-2.12	20240102	4820	0.41	20240119	5500	-12.00	20230125	4810	0.62	20231228	0.00	N	088260	500	316 억		424219	N	N	4	N	00	N
7	20240119	150709	57	100.00	KOSPI		리츠	N	N	N	N		N	4835	0	3	0.00	177486690	36730	163.03	4820	4880	4820	6280	3385	4835	4832.20	0.67	0	-4226	4911	4872	4846	4807	4781	4860	4795	317	1445	500	3570	5	1	63341590	3063	0.00	0.00	12	0.06	0.00	0.00	5500	20230125	-12.09	4810	20231228	0.52	4945	-2.22	20240102	4820	0.31	20240119	5500	-12.09	20230125	4810	0.52	20231228	0.00	N	088260	500	316 억		424219	N	N	4	N	00	N
8	20240119	140707	57	100.00	KOSPI		리츠	N	N	N	N		N	4830	-5	5	-0.10	136730580	28308	125.65	4820	4880	4820	6280	3385	4835	4830.10	0.67	0	-1511	4911	4872	4846	4807	4781	4860	4795	317	1445	500	3570	5	1	63341590	3059	0.00	0.00	12	0.04	0.00	0.00	5500	20230125	-12.18	4810	20231228	0.42	4945	-2.33	20240102	4820	0.21	20240119	5500	-12.18	20230125	4810	0.42	20231228	0.00	N	088260	500	316 억		424219	N	N	4	N	00	N
9	20240119	130707	57	100.00	KOSPI		리츠	N	N	N	N		N	4830	-5	5	-0.10	101281460	20959	93.03	4820	4880	4820	6280	3385	4835	4832.36	0.67	0	523	4911	4872	4846	4807	4781	4860	4795	317	1445	500	3570	5	1	63341590	3059	0.00	0.00	12	0.03	0.00	0.00	5500	20230125	-12.18	4810	20231228	0.42	4945	-2.33	20240102	4820	0.21	20240119	5500	-12.18	20230125	4810	0.42	20231228	0.00	N	088260	500	316 억		424219	N	N	4	N	00	N
10	20240119	120710	57	100.00	KOSPI		리츠	N	N	N	N		N	4825	-10	5	-0.21	74447695	15398	68.35	4820	4880	4820	6280	3385	4835	4834.89	0.67	0	1066	4911	4872	4846	4807	4781	4860	4795	317	1445	500	3570	5	1	63341590	3056	0.00	0.00	12	0.02	0.00	0.00	5500	20230125	-12.27	4810	20231228	0.31	4945	-2.43	20240102	4820	0.10	20240119	5500	-12.27	20230125	4810	0.31	20231228	0.00	N	088260	500	316 억		424219	N	N	4	N	00	N
11	20240119	110709	57	100.00	KOSPI		리츠	N	N	N	N		N	4835	0	3	0.00	50263895	10392	46.13	4820	4880	4820	6280	3385	4835	4836.79	0.67	0	716	4911	4872	4846	4807	4781	4860	4795	317	1445	500	3570	5	1	63341590	3063	0.00	0.00	12	0.02	0.00	0.00	5500	20230125	-12.09	4810	20231228	0.52	4945	-2.22	20240102	4820	0.31	20240119	5500	-12.09	20230125	4810	0.52	20231228	0.00	N	088260	500	316 억		424219	N	N	4	N	00	N
12	20240119	100713	57	100.00	KOSPI		리츠	N	N	N	N		N	4825	-10	5	-0.21	26262555	5427	24.09	4820	4880	4820	6280	3385	4835	4839.24	0.67	0	1365	4911	4872	4846	4807	4781	4860	4795	317	1445	500	3570	5	1	63341590	3056	0.00	0.00	12	0.01	0.00	0.00	5500	20230125	-12.27	4810	20231228	0.31	4945	-2.43	20240102	4820	0.10	20240119	5500	-12.27	20230125	4810	0.31	20231228	0.00	N	088260	500	316 억		424219	N	N	4	N	00	N
13	20240119	090706	57	100.00	KOSPI		리츠	N	N	N	N		N	4875	40	2	0.83	284795	59	0.26	4820	4880	4820	6280	3385	4835	4827.03	0.67	0	2	4911	4872	4846	4807	4781	4860	4795	317	1445	500	3570	5	1	63341590	3088	0.00	0.00	12	0.00	0.00	0.00	5500	20230125	-11.36	4810	20231228	1.35	4945	-1.42	20240102	4820	1.14	20240119	5500	-11.36	20230125	4810	1.35	20231228	0.00	N	088260	500	316 억		424219	N	N	4	N	00	N
14	20240118	160705	57	100.00	KOSPI		리츠	N	N	N	N		N	4835	-5	5	-0.10	108847405	22529	82.93	4885	4885	4820	6290	3390	4840	4831.44	0.67	0	-5026	4896	4867	4851	4822	4806	4860	4815	317	1450	500	3580	5	1	63341590	3063	0.00	0.00	12	0.04	0.00	0.00	5500	20230125	-12.09	4810	20231228	0.52	4945	-2.22	20240102	4820	0.31	20240118	5500	-12.09	20230125	4810	0.52	20231228	0.00	N	088260	500	316 억		426730	N	N	4	N	00	N
15	20240118	150706	57	100.00	KOSPI		리츠	N	N	N	N		N	4820	-20	5	-0.41	99205965	20532	75.58	4885	4885	4820	6290	3390	4840	4831.77	0.67	0	-4308	4896	4867	4851	4822	4806	4860	4815	317	1450	500	3580	5	1	63341590	3053	0.00	0.00	12	0.03	0.00	0.00	5500	20230125	-12.36	4810	20231228	0.21	4945	-2.53	20240102	4820	0.00	20240118	5500	-12.36	20230125	4810	0.21	20231228	0.00	N	088260	500	316 억		426730	N	N	11	N	00	N
16	20240118	140706	57	100.00	KOSPI		리츠	N	N	N	N		N	4835	-5	5	-0.10	82273345	17024	62.67	4885	4885	4820	6290	3390	4840	4832.79	0.67	0	-4297	4896	4867	4851	4822	4806	4860	4815	317	1450	500	3580	5	1	63341590	3063	0.00	0.00	12	0.03	0.00	0.00	5500	20230125	-12.09	4810	20231228	0.52	4945	-2.22	20240102	4820	0.31	20240118	5500	-12.09	20230125	4810	0.52	20231228	0.00	N	088260	500	316 억		426730	N	N	11	N	00	N
17	20240118	130705	57	100.00	KOSPI		리츠	N	N	N	N		N	4835	-5	5	-0.10	58134695	12028	44.28	4885	4885	4820	6290	3390	4840	4833.28	0.67	0	-3668	4896	4867	4851	4822	4806	4860	4815	317	1450	500	3580	5	1	63341590	3063	0.00	0.00	12	0.02	0.00	0.00	5500	20230125	-12.09	4810	20231228	0.52	4945	-2.22	20240102	4820	0.31	20240118	5500	-12.09	20230125	4810	0.52	20231228	0.00	N	088260	500	316 억		426730	N	N	11	N	00	N
18	20240118	120707	57	100.00	KOSPI		리츠	N	N	N	N		N	4830	-10	5	-0.21	42813290	8853	32.59	4885	4885	4830	6290	3390	4840	4836.02	0.67	0	-2890	4896	4867	4851	4822	4806	4860	4815	317	1450	500	3580	5	1	63341590	3059	0.00	0.00	12	0.01	0.00	0.00	5500	20230125	-12.18	4810	20231228	0.42	4945	-2.33	20240102	4830	0.00	20240118	5500	-12.18	20230125	4810	0.42	20231228	0.00	N	088260	500	316 억		426730	N	N	11	N	00	N
19	20240118	110708	57	100.00	KOSPI		리츠	N	N	N	N		N	4830	-10	5	-0.21	24263465	5017	18.47	4885	4885	4830	6290	3390	4840	4836.25	0.67	0	-2280	4896	4867	4851	4822	4806	4860	4815	317	1450	500	3580	5	1	63341590	3059	0.00	0.00	12	0.01	0.00	0.00	5500	20230125	-12.18	4810	20231228	0.42	4945	-2.33	20240102	4830	0.00	20240118	5500	-12.18	20230125	4810	0.42	20231228	0.00	N	088260	500	316 억		426730	N	N	11	N	00	N
20	20240118	100704	57	100.00	KOSPI		리츠	N	N	N	N		N	4835	-5	5	-0.10	8382630	1732	6.38	4885	4885	4830	6290	3390	4840	4839.86	0.67	0	-361	4896	4867	4851	4822	4806	4860	4815	317	1450	500	3580	5	1	63341590	3063	0.00	0.00	12	0.00	0.00	0.00	5500	20230125	-12.09	4810	20231228	0.52	4945	-2.22	20240102	4830	0.10	20240118	5500	-12.09	20230125	4810	0.52	20231228	0.00	N	088260	500	316 억		426730	N	N	11	N	00	N
21	20240118	090705	57	100.00	KOSPI		리츠	N	N	N	N		N	4830	-10	5	-0.21	2575870	531	1.95	4885	4885	4830	6290	3390	4840	4850.98	0.67	0	-7	4896	4867	4851	4822	4806	4860	4815	317	1450	500	3580	5	1	63341590	3059	0.00	0.00	12	0.00	0.00	0.00	5500	20230125	-12.18	4810	20231228	0.42	4945	-2.33	20240102	4830	0.00	20240118	5500	-12.18	20230125	4810	0.42	20231228	0.00	N	088260	500	316 억		426730	N	N	11	N	00	N
22	20240117	160703	57	100.00	KOSPI		리츠	N	N	N	N		N	4840	-40	5	-0.82	131759805	27166	116.18	4880	4880	4835	6340	3420	4880	4850.17	0.67	0	-3116	4926	4902	4871	4847	4816	4915	4860	317	1460	500	3610	5	1	63341590	3066	0.00	0.00	12	0.04	0.00	0.00	5500	20230125	-12.00	4810	20231228	0.62	4945	-2.12	20240102	4835	0.10	20240117	5500	-12.00	20230125	4810	0.62	20231228	0.00	N	088260	500	316 억		427046	N	N	11	N	00	N
23	20240117	150706	57	100.00	KOSPI		리츠	N	N	N	N		N	4835	-45	5	-0.92	127593530	26305	112.50	4880	4880	4835	6340	3420	4880	4850.54	0.67	0	-3028	4926	4902	4871	4847	4816	4915	4860	317	1460	500	3610	5	1	63341590	3063	0.00	0.00	12	0.04	0.00	0.00	5500	20230125	-12.09	4810	20231228	0.52	4945	-2.22	20240102	4835	0.00	20240117	5500	-12.09	20230125	4810	0.52	20231228	0.00	N	088260	500	316 억		427046	N	N	9	N	00	N
24	20240117	140705	57	100.00	KOSPI		리츠	N	N	N	N		N	4850	-30	5	-0.61	70325045	14475	61.91	4880	4880	4840	6340	3420	4880	4858.38	0.67	0	-2880	4926	4902	4871	4847	4816	4915	4860	317	1460	500	3610	5	1	63341590	3072	0.00	0.00	12	0.02	0.00	0.00	5500	20230125	-11.82	4810	20231228	0.83	4945	-1.92	20240102	4835	0.31	20240112	5500	-11.82	20230125	4810	0.83	20231228	0.00	N	088260	500	316 억		427046	N	N	9	N	00	N
25	20240117	130705	57	100.00	KOSPI		리츠	N	N	N	N		N	4865	-15	5	-0.31	57812245	11899	50.89	4880	4880	4840	6340	3420	4880	4858.58	0.67	0	-2196	4926	4902	4871	4847	4816	4915	4860	317	1460	500	3610	5	1	63341590	3082	0.00	0.00	12	0.02	0.00	0.00	5500	20230125	-11.55	4810	20231228	1.14	4945	-1.62	20240102	4835	0.62	20240112	5500	-11.55	20230125	4810	1.14	20231228	0.00	N	088260	500	316 억		427046	N	N	9	N	00	N
26	20240117	120705	57	100.00	KOSPI		리츠	N	N	N	N		N	4855	-25	5	-0.51	51113885	10518	44.98	4880	4880	4845	6340	3420	4880	4859.66	0.67	0	-1724	4926	4902	4871	4847	4816	4915	4860	317	1460	500	3610	5	1	63341590	3075	0.00	0.00	12	0.02	0.00	0.00	5500	20230125	-11.73	4810	20231228	0.94	4945	-1.82	20240102	4835	0.41	20240112	5500	-11.73	20230125	4810	0.94	20231228	0.00	N	088260	500	316 억		427046	N	N	9	N	00	N
27	20240117	110706	57	100.00	KOSPI		리츠	N	N	N	N		N	4860	-20	5	-0.41	30917105	6354	27.17	4880	4880	4855	6340	3420	4880	4865.77	0.67	0	-1196	4926	4902	4871	4847	4816	4915	4860	317	1460	500	3610	5	1	63341590	3078	0.00	0.00	12	0.01	0.00	0.00	5500	20230125	-11.64	4810	20231228	1.04	4945	-1.72	20240102	4835	0.52	20240112	5500	-11.64	20230125	4810	1.04	20231228	0.00	N	088260	500	316 억		427046	N	N	9	N	00	N
28	20240117	100703	57	100.00	KOSPI		리츠	N	N	N	N		N	4860	-20	5	-0.41	21517945	4419	18.90	4880	4880	4860	6340	3420	4880	4869.42	0.67	0	-496	4926	4902	4871	4847	4816	4915	4860	317	1460	500	3610	5	1	63341590	3078	0.00	0.00	12	0.01	0.00	0.00	5500	20230125	-11.64	4810	20231228	1.04	4945	-1.72	20240102	4835	0.52	20240112	5500	-11.64	20230125	4810	1.04	20231228	0.00	N	088260	500	316 억		427046	N	N	9	N	00	N
29	20240117	090706	57	100.00	KOSPI		리츠	N	N	N	N		N	4880	0	3	0.00	819840	168	0.72	4880	4880	4880	6340	3420	4880	4880.00	0.67	0	-63	4926	4902	4871	4847	4816	4915	4860	317	1460	500	3610	5	1	63341590	3091	0.00	0.00	12	0.00	0.00	0.00	5500	20230125	-11.27	4810	20231228	1.46	4945	-1.31	20240102	4835	0.93	20240112	5500	-11.27	20230125	4810	1.46	20231228	0.00	N	088260	500	316 억		427046	N	N	9	N	00	N
30	20240116	160703	57	100.00	KOSPI		리츠	N	N	N	N		N	4880	15	2	0.31	109889420	22648	109.55	4840	4895	4840	6320	3410	4865	4852.06	0.67	0	-10545	4975	4920	4880	4825	4785	4947	4852	317	1455	500	3600	5	1	63341590	3091	0.00	0.00	12	0.04	0.00	0.00	5500	20230125	-11.27	4810	20231228	1.46	4945	-1.31	20240102	4835	0.93	20240112	5500	-11.27	20230125	4810	1.46	20231228	0.00	N	088260	500	316 억		427502	N	N	9	N	00	N
31	20240116	150702	57	100.00	KOSPI		리츠	N	N	N	N		N	4845	-20	5	-0.41	90380230	18646	90.19	4840	4895	4840	6320	3410	4865	4847.16	0.67	0	-10092	4975	4920	4880	4825	4785	4947	4852	317	1455	500	3600	5	1	63341590	3069	0.00	0.00	12	0.03	0.00	0.00	5500	20230125	-11.91	4810	20231228	0.73	4945	-2.02	20240102	4835	0.21	20240112	5500	-11.91	20230125	4810	0.73	20231228	0.00	N	088260	500	316 억		427502	N	N	135	N	00	N
32	20240116	140703	57	100.00	KOSPI		리츠	N	N	N	N		N	4845	-20	5	-0.41	66823830	13784	66.67	4840	4895	4840	6320	3410	4865	4847.93	0.67	0	-5954	4975	4920	4880	4825	4785	4947	4852	317	1455	500	3600	5	1	63341590	3069	0.00	0.00	12	0.02	0.00	0.00	5500	20230125	-11.91	4810	20231228	0.73	4945	-2.02	20240102	4835	0.21	20240112	5500	-11.91	20230125	4810	0.73	20231228	0.00	N	088260	500	316 억		427502	N	N	135	N	00	N
33	20240116	130704	57	100.00	KOSPI		리츠	N	N	N	N		N	4850	-15	5	-0.31	39764930	8200	39.66	4840	4895	4840	6320	3410	4865	4849.38	0.67	0	-1638	4975	4920	4880	4825	4785	4947	4852	317	1455	500	3600	5	1	63341590	3072	0.00	0.00	12	0.01	0.00	0.00	5500	20230125	-11.82	4810	20231228	0.83	4945	-1.92	20240102	4835	0.31	20240112	5500	-11.82	20230125	4810	0.83	20231228	0.00	N	088260	500	316 억		427502	N	N	135	N	00	N
34	20240116	120703	57	100.00	KOSPI		리츠	N	N	N	N		N	4850	-15	5	-0.31	31913260	6581	31.83	4840	4895	4840	6320	3410	4865	4849.30	0.67	0	-891	4975	4920	4880	4825	4785	4947	4852	317	1455	500	3600	5	1	63341590	3072	0.00	0.00	12	0.01	0.00	0.00	5500	20230125	-11.82	4810	20231228	0.83	4945	-1.92	20240102	4835	0.31	20240112	5500	-11.82	20230125	4810	0.83	20231228	0.00	N	088260	500	316 억		427502	N	N	135	N	00	N
35	20240116	110701	57	100.00	KOSPI		리츠	N	N	N	N		N	4850	-15	5	-0.31	26877935	5543	26.81	4840	4895	4840	6320	3410	4865	4848.99	0.67	0	-536	4975	4920	4880	4825	4785	4947	4852	317	1455	500	3600	5	1	63341590	3072	0.00	0.00	12	0.01	0.00	0.00	5500	20230125	-11.82	4810	20231228	0.83	4945	-1.92	20240102	4835	0.31	20240112	5500	-11.82	20230125	4810	0.83	20231228	0.00	N	088260	500	316 억		427502	N	N	135	N	00	N
36	20240116	100702	57	100.00	KOSPI		리츠	N	N	N	N		N	4855	-10	5	-0.21	15886060	3278	15.86	4840	4895	4840	6320	3410	4865	4846.27	0.67	0	-299	4975	4920	4880	4825	4785	4947	4852	317	1455	500	3600	5	1	63341590	3075	0.00	0.00	12	0.01	0.00	0.00	5500	20230125	-11.73	4810	20231228	0.94	4945	-1.82	20240102	4835	0.41	20240112	5500	-11.73	20230125	4810	0.94	20231228	0.00	N	088260	500	316 억		427502	N	N	135	N	00	N
37	20240116	090700	57	100.00	KOSPI		리츠	N	N	N	N		N	4895	30	2	0.62	10347975	2138	10.34	4840	4895	4840	6320	3410	4865	4840.03	0.67	0	-49	4975	4920	4880	4825	4785	4947	4852	317	1455	500	3600	5	1	63341590	3101	0.00	0.00	12	0.00	0.00	0.00	5500	20230125	-11.00	4810	20231228	1.77	4945	-1.01	20240102	4835	1.24	20240112	5500	-11.00	20230125	4810	1.77	20231228	0.00	N	088260	500	316 억		427502	N	N	135	N	00	N
38	20240115	160659	57	100.00	KOSPI		리츠	N	N	N	N		N	4865	5	2	0.10	100431440	20674	52.02	4840	4935	4840	6310	3405	4860	4857.86	0.68	0	-6537	4923	4891	4863	4831	4803	4890	4830	317	1450	500	3590	5	1	63341590	3082	0.00	0.00	12	0.03	0.00	0.00	5500	20230125	-11.55	4810	20231228	1.14	4945	-1.62	20240102	4835	0.62	20240112	5500	-11.55	20230125	4810	1.14	20231228	0.00	N	088260	500	316 억		429517	N	N	135	N	00	N
39	20240115	150701	57	100.00	KOSPI		리츠	N	N	N	N		N	4855	-5	5	-0.10	90859375	18705	47.06	4840	4935	4840	6310	3405	4860	4857.49	0.68	0	-5250	4923	4891	4863	4831	4803	4890	4830	317	1450	500	3590	5	1	63341590	3075	0.00	0.00	12	0.03	0.00	0.00	5500	20230125	-11.73	4810	20231228	0.94	4945	-1.82	20240102	4835	0.41	20240112	5500	-11.73	20230125	4810	0.94	20231228	0.00	N	088260	500	316 억		429517	N	N	0	N	00	N
40	20240115	140701	57	100.00	KOSPI		리츠	N	N	N	N		N	4855	-5	5	-0.10	79109350	16284	40.97	4840	4935	4840	6310	3405	4860	4858.10	0.68	0	-3797	4923	4891	4863	4831	4803	4890	4830	317	1450	500	3590	5	1	63341590	3075	0.00	0.00	12	0.03	0.00	0.00	5500	20230125	-11.73	4810	20231228	0.94	4945	-1.82	20240102	4835	0.41	20240112	5500	-11.73	20230125	4810	0.94	20231228	0.00	N	088260	500	316 억		429517	N	N	0	N	00	N
41	20240115	130700	57	100.00	KOSPI		리츠	N	N	N	N		N	4845	-15	5	-0.31	67102565	13809	34.74	4840	4935	4840	6310	3405	4860	4859.34	0.68	0	-3428	4923	4891	4863	4831	4803	4890	4830	317	1450	500	3590	5	1	63341590	3069	0.00	0.00	12	0.02	0.00	0.00	5500	20230125	-11.91	4810	20231228	0.73	4945	-2.02	20240102	4835	0.21	20240112	5500	-11.91	20230125	4810	0.73	20231228	0.00	N	088260	500	316 억		429517	N	N	0	N	00	N
42	20240115	120701	57	100.00	KOSPI		리츠	N	N	N	N		N	4860	0	3	0.00	47064110	9683	24.36	4840	4935	4840	6310	3405	4860	4860.49	0.68	0	-1639	4923	4891	4863	4831	4803	4890	4830	317	1450	500	3590	5	1	63341590	3078	0.00	0.00	12	0.02	0.00	0.00	5500	20230125	-11.64	4810	20231228	1.04	4945	-1.72	20240102	4835	0.52	20240112	5500	-11.64	20230125	4810	1.04	20231228	0.00	N	088260	500	316 억		429517	N	N	0	N	00	N
43	20240115	110659	57	100.00	KOSPI		리츠	N	N	N	N		N	4845	-15	5	-0.31	39687705	8162	20.54	4840	4935	4840	6310	3405	4860	4862.50	0.68	0	-1423	4923	4891	4863	4831	4803	4890	4830	317	1450	500	3590	5	1	63341590	3069	0.00	0.00	12	0.01	0.00	0.00	5500	20230125	-11.91	4810	20231228	0.73	4945	-2.02	20240102	4835	0.21	20240112	5500	-11.91	20230125	4810	0.73	20231228	0.00	N	088260	500	316 억		429517	N	N	0	N	00	N
44	20240115	100657	57	100.00	KOSPI		리츠	N	N	N	N		N	4865	5	2	0.10	22907810	4705	11.84	4840	4935	4840	6310	3405	4860	4868.82	0.68	0	-778	4923	4891	4863	4831	4803	4890	4830	317	1450	500	3590	5	1	63341590	3082	0.00	0.00	12	0.01	0.00	0.00	5500	20230125	-11.55	4810	20231228	1.14	4945	-1.62	20240102	4835	0.62	20240112	5500	-11.55	20230125	4810	1.14	20231228	0.00	N	088260	500	316 억		429517	N	N	0	N	00	N
45	20240115	090700	57	100.00	KOSPI		리츠	N	N	N	N		N	4910	50	2	1.03	4667990	954	2.40	4840	4935	4840	6310	3405	4860	4893.07	0.68	0	-4	4923	4891	4863	4831	4803	4890	4830	317	1450	500	3590	5	1	63341590	3110	0.00	0.00	12	0.00	0.00	0.00	5500	20230125	-10.73	4810	20231228	2.08	4945	-0.71	20240102	4835	1.55	20240112	5500	-10.73	20230125	4810	2.08	20231228	0.00	N	088260	500	316 억		429517	N	N	0	N	00	N
46	20240112	160656	57	100.00	KOSPI		리츠	N	N	N	N		N	4860	-5	5	-0.10	192801755	39745	115.09	4860	4895	4835	6320	3410	4865	4850.97	0.68	0	-13344	4905	4885	4870	4850	4835	4877	4842	317	1455	500	3600	5	1	63341590	3078	0.00	0.00	12	0.06	0.00	0.00	5500	20230125	-11.64	4810	20231228	1.04	4945	-1.72	20240102	4835	0.52	20240112	5500	-11.64	20230125	4810	1.04	20231228	0.00	N	088260	500	316 억		433094	N	N	0	N	00	N
47	20240112	150658	57	100.00	KOSPI		리츠	N	N	N	N		N	4855	-10	5	-0.21	181107315	37336	108.11	4860	4895	4835	6320	3410	4865	4850.74	0.68	0	-13167	4905	4885	4870	4850	4835	4877	4842	317	1455	500	3600	5	1	63341590	3075	0.00	0.00	12	0.06	0.00	0.00	5500	20230125	-11.73	4810	20231228	0.94	4945	-1.82	20240102	4835	0.41	20240112	5500	-11.73	20230125	4810	0.94	20231228	0.00	N	088260	500	316 억		433094	N	N	0	N	00	N
48	20240112	140658	57	100.00	KOSPI		리츠	N	N	N	N		N	4855	-10	5	-0.21	104687630	21565	62.44	4860	4895	4840	6320	3410	4865	4854.52	0.68	0	-4542	4905	4885	4870	4850	4835	4877	4842	317	1455	500	3600	5	1	63341590	3075	0.00	0.00	12	0.03	0.00	0.00	5500	20230125	-11.73	4810	20231228	0.94	4945	-1.82	20240102	4840	0.31	20240112	5500	-11.73	20230125	4810	0.94	20231228	0.00	N	088260	500	316 억		433094	N	N	0	N	00	N
49	20240112	130655	57	100.00	KOSPI		리츠	N	N	N	N		N	4850	-15	5	-0.31	82651050	17022	49.29	4860	4895	4840	6320	3410	4865	4855.54	0.68	0	-3377	4905	4885	4870	4850	4835	4877	4842	317	1455	500	3600	5	1	63341590	3072	0.00	0.00	12	0.03	0.00	0.00	5500	20230125	-11.82	4810	20231228	0.83	4945	-1.92	20240102	4840	0.21	20240112	5500	-11.82	20230125	4810	0.83	20231228	0.00	N	088260	500	316 억		433094	N	N	0	N	00	N
50	20240112	120658	57	100.00	KOSPI		리츠	N	N	N	N		N	4855	-10	5	-0.21	65585030	13504	39.10	4860	4895	4840	6320	3410	4865	4856.71	0.68	0	-1841	4905	4885	4870	4850	4835	4877	4842	317	1455	500	3600	5	1	63341590	3075	0.00	0.00	12	0.02	0.00	0.00	5500	20230125	-11.73	4810	20231228	0.94	4945	-1.82	20240102	4840	0.31	20240112	5500	-11.73	20230125	4810	0.94	20231228	0.00	N	088260	500	316 억		433094	N	N	0	N	00	N
51	20240112	110655	57	100.00	KOSPI		리츠	N	N	N	N		N	4860	-5	5	-0.10	27392210	5630	16.30	4860	4895	4860	6320	3410	4865	4865.40	0.68	0	-1304	4905	4885	4870	4850	4835	4877	4842	317	1455	500	3600	5	1	63341590	3078	0.00	0.00	12	0.01	0.00	0.00	5500	20230125	-11.64	4810	20231228	1.04	4945	-1.72	20240102	4840	0.41	20240102	5500	-11.64	20230125	4810	1.04	20231228	0.00	N	088260	500	316 억		433094	N	N	0	N	00	N
52	20240112	100655	57	100.00	KOSPI		리츠	N	N	N	N		N	4860	-5	5	-0.10	16876945	3467	10.04	4860	4895	4860	6320	3410	4865	4867.88	0.68	0	-309	4905	4885	4870	4850	4835	4877	4842	317	1455	500	3600	5	1	63341590	3078	0.00	0.00	12	0.01	0.00	0.00	5500	20230125	-11.64	4810	20231228	1.04	4945	-1.72	20240102	4840	0.41	20240102	5500	-11.64	20230125	4810	1.04	20231228	0.00	N	088260	500	316 억		433094	N	N	0	N	00	N
53	20240112	090656	57	100.00	KOSPI		리츠	N	N	N	N		N	4895	30	2	0.62	180415	37	0.11	4860	4895	4860	6320	3410	4865	4876.08	0.68	0	0	4905	4885	4870	4850	4835	4877	4842	317	1455	500	3600	5	1	63341590	3101	0.00	0.00	12	0.00	0.00	0.00	5500	20230125	-11.00	4810	20231228	1.77	4945	-1.01	20240102	4840	1.14	20240102	5500	-11.00	20230125	4810	1.77	20231228	0.00	N	088260	500	316 억		433094	N	N	0	N	00	N
54	20240111	160652	57	100.00	KOSPI		리츠	N	N	N	N		N	4865	-25	5	-0.51	168319105	34535	136.02	4890	4890	4855	6350	3425	4890	4873.91	0.69	0	-10821	4903	4896	4883	4876	4863	4900	4880	317	1460	500	3610	5	1	63341590	3082	0.00	0.00	12	0.05	0.00	0.00	5500	20230125	-11.55	4810	20231228	1.14	4945	-1.62	20240102	4840	0.52	20240102	5500	-11.55	20230125	4810	1.14	20231228	0.00	N	088260	500	316 억		435069	N	N	0	N	00	N
55	20240111	150656	57	100.00	KOSPI		리츠	N	N	N	N		N	4860	-30	5	-0.61	156046120	32011	126.08	4890	4890	4855	6350	3425	4890	4874.77	0.69	0	-9152	4903	4896	4883	4876	4863	4900	4880	317	1460	500	3610	5	1	63341590	3078	0.00	0.00	12	0.05	0.00	0.00	5500	20230125	-11.64	4810	20231228	1.04	4945	-1.72	20240102	4840	0.41	20240102	5500	-11.64	20230125	4810	1.04	20231228	0.00	N	088260	500	316 억		435069	N	N	0	N	00	N
56	20240111	140654	57	100.00	KOSPI		리츠	N	N	N	N		N	4865	-25	5	-0.51	126146060	25862	101.86	4890	4890	4860	6350	3425	4890	4877.66	0.69	0	-5953	4903	4896	4883	4876	4863	4900	4880	317	1460	500	3610	5	1	63341590	3082	0.00	0.00	12	0.04	0.00	0.00	5500	20230125	-11.55	4810	20231228	1.14	4945	-1.62	20240102	4840	0.52	20240102	5500	-11.55	20230125	4810	1.14	20231228	0.00	N	088260	500	316 억		435069	N	N	0	N	00	N
57	20240111	130652	57	100.00	KOSPI		리츠	N	N	N	N		N	4885	-5	5	-0.10	73907050	15130	59.59	4890	4890	4875	6350	3425	4890	4884.80	0.69	0	-4427	4903	4896	4883	4876	4863	4900	4880	317	1460	500	3610	5	1	63341590	3094	0.00	0.00	12	0.02	0.00	0.00	5500	20230125	-11.18	4810	20231228	1.56	4945	-1.21	20240102	4840	0.93	20240102	5500	-11.18	20230125	4810	1.56	20231228	0.00	N	088260	500	316 억		435069	N	N	0	N	00	N
58	20240111	120653	57	100.00	KOSPI		리츠	N	N	N	N		N	4885	-5	5	-0.10	58959030	12068	47.53	4890	4890	4875	6350	3425	4890	4885.57	0.69	0	-3427	4903	4896	4883	4876	4863	4900	4880	317	1460	500	3610	5	1	63341590	3094	0.00	0.00	12	0.02	0.00	0.00	5500	20230125	-11.18	4810	20231228	1.56	4945	-1.21	20240102	4840	0.93	20240102	5500	-11.18	20230125	4810	1.56	20231228	0.00	N	088260	500	316 억		435069	N	N	0	N	00	N
59	20240111	110655	57	100.00	KOSPI		리츠	N	N	N	N		N	4880	-10	5	-0.20	32891290	6734	26.52	4890	4890	4875	6350	3425	4890	4884.36	0.69	0	-1720	4903	4896	4883	4876	4863	4900	4880	317	1460	500	3610	5	1	63341590	3091	0.00	0.00	12	0.01	0.00	0.00	5500	20230125	-11.27	4810	20231228	1.46	4945	-1.31	20240102	4840	0.83	20240102	5500	-11.27	20230125	4810	1.46	20231228	0.00	N	088260	500	316 억		435069	N	N	0	N	00	N
60	20240111	100653	57	100.00	KOSPI		리츠	N	N	N	N		N	4890	0	3	0.00	20608165	4219	16.62	4890	4890	4875	6350	3425	4890	4884.61	0.69	0	-142	4903	4896	4883	4876	4863	4900	4880	317	1460	500	3610	5	1	63341590	3097	0.00	0.00	12	0.01	0.00	0.00	5500	20230125	-11.09	4810	20231228	1.66	4945	-1.11	20240102	4840	1.03	20240102	5500	-11.09	20230125	4810	1.66	20231228	0.00	N	088260	500	316 억		435069	N	N	0	N	00	N
61	20240111	090653	57	100.00	KOSPI		리츠	N	N	N	N		N	4890	0	3	0.00	474330	97	0.38	4890	4890	4890	6350	3425	4890	4890.00	0.69	0	23	4903	4896	4883	4876	4863	4900	4880	317	1460	500	3610	5	1	63341590	3097	0.00	0.00	12	0.00	0.00	0.00	5500	20230125	-11.09	4810	20231228	1.66	4945	-1.11	20240102	4840	1.03	20240102	5500	-11.09	20230125	4810	1.66	20231228	0.00	N	088260	500	316 억		435069	N	N	0	N	00	N
62	20240110	160651	57	100.00	KOSPI		리츠	N	N	N	N		N	4890	-10	5	-0.20	123882505	25389	72.94	4880	4890	4870	6370	3430	4900	4879.38	0.69	0	-12422	4933	4916	4893	4876	4853	4905	4865	317	1470	500	3620	5	1	63341590	3097	0.00	0.00	12	0.04	0.00	0.00	5500	20230125	-11.09	4810	20231228	1.66	4945	-1.11	20240102	4840	1.03	20240102	5500	-11.09	20230125	4810	1.66	20231228	0.00	N	088260	500	316 억		434843	N	N	0	N	00	N
63	20240110	150653	57	100.00	KOSPI		리츠	N	N	N	N		N	4875	-25	5	-0.51	96800630	19844	57.01	4880	4890	4870	6370	3430	4900	4878.08	0.69	0	-10861	4933	4916	4893	4876	4853	4905	4865	317	1470	500	3620	5	1	63341590	3088	0.00	0.00	12	0.03	0.00	0.00	5500	20230125	-11.36	4810	20231228	1.35	4945	-1.42	20240102	4840	0.72	20240102	5500	-11.36	20230125	4810	1.35	20231228	0.00	N	088260	500	316 억		434843	N	N	0	N	00	N
64	20240110	140654	57	100.00	KOSPI		리츠	N	N	N	N		N	4880	-20	5	-0.41	84341730	17289	49.67	4880	4890	4870	6370	3430	4900	4878.35	0.69	0	-9533	4933	4916	4893	4876	4853	4905	4865	317	1470	500	3620	5	1	63341590	3091	0.00	0.00	12	0.03	0.00	0.00	5500	20230125	-11.27	4810	20231228	1.46	4945	-1.31	20240102	4840	0.83	20240102	5500	-11.27	20230125	4810	1.46	20231228	0.00	N	088260	500	316 억		434843	N	N	0	N	00	N
65	20240110	130652	57	100.00	KOSPI		리츠	N	N	N	N		N	4880	-20	5	-0.41	48628085	9960	28.62	4880	4890	4870	6370	3430	4900	4882.34	0.69	0	-4796	4933	4916	4893	4876	4853	4905	4865	317	1470	500	3620	5	1	63341590	3091	0.00	0.00	12	0.02	0.00	0.00	5500	20230125	-11.27	4810	20231228	1.46	4945	-1.31	20240102	4840	0.83	20240102	5500	-11.27	20230125	4810	1.46	20231228	0.00	N	088260	500	316 억		434843	N	N	0	N	00	N
66	20240110	120653	57	100.00	KOSPI		리츠	N	N	N	N		N	4885	-15	5	-0.31	30783315	6304	18.11	4880	4890	4870	6370	3430	4900	4883.14	0.69	0	-2098	4933	4916	4893	4876	4853	4905	4865	317	1470	500	3620	5	1	63341590	3094	0.00	0.00	12	0.01	0.00	0.00	5500	20230125	-11.18	4810	20231228	1.56	4945	-1.21	20240102	4840	0.93	20240102	5500	-11.18	20230125	4810	1.56	20231228	0.00	N	088260	500	316 억		434843	N	N	0	N	00	N
67	20240110	110652	57	100.00	KOSPI		리츠	N	N	N	N		N	4885	-15	5	-0.31	26355120	5397	15.51	4880	4890	4870	6370	3430	4900	4883.29	0.69	0	-1766	4933	4916	4893	4876	4853	4905	4865	317	1470	500	3620	5	1	63341590	3094	0.00	0.00	12	0.01	0.00	0.00	5500	20230125	-11.18	4810	20231228	1.56	4945	-1.21	20240102	4840	0.93	20240102	5500	-11.18	20230125	4810	1.56	20231228	0.00	N	088260	500	316 억		434843	N	N	0	N	00	N
68	20240110	100651	57	100.00	KOSPI		리츠	N	N	N	N		N	4880	-20	5	-0.41	15536270	3182	9.14	4880	4890	4870	6370	3430	4900	4882.55	0.69	0	-144	4933	4916	4893	4876	4853	4905	4865	317	1470	500	3620	5	1	63341590	3091	0.00	0.00	12	0.01	0.00	0.00	5500	20230125	-11.27	4810	20231228	1.46	4945	-1.31	20240102	4840	0.83	20240102	5500	-11.27	20230125	4810	1.46	20231228	0.00	N	088260	500	316 억		434843	N	N	0	N	00	N
69	20240110	090650	57	100.00	KOSPI		리츠	N	N	N	N		N	4890	-10	5	-0.20	762310	156	0.45	4880	4890	4880	6370	3430	4900	4886.60	0.69	0	0	4933	4916	4893	4876	4853	4905	4865	317	1470	500	3620	5	1	63341590	3097	0.00	0.00	12	0.00	0.00	0.00	5500	20230125	-11.09	4810	20231228	1.66	4945	-1.11	20240102	4840	1.03	20240102	5500	-11.09	20230125	4810	1.66	20231228	0.00	N	088260	500	316 억		434843	N	N	0	N	00	N
70	20240109	160649	57	100.00	KOSPI		리츠	N	N	N	N		N	4900	0	3	0.00	170122090	34806	103.91	4905	4910	4870	6370	3430	4900	4887.72	0.69	0	-9898	4923	4911	4898	4886	4873	4905	4880	317	1470	500	3620	5	1	63341590	3104	0.00	0.00	12	0.05	0.00	0.00	5500	20230125	-10.91	4810	20231228	1.87	4945	-0.91	20240102	4840	1.24	20240102	5500	-10.91	20230125	4810	1.87	20231228	0.00	N	088260	500	316 억		438953	N	N	0	N	00	N
71	20240109	150650	57	100.00	KOSPI		리츠	N	N	N	N		N	4880	-20	5	-0.41	141782930	29005	86.60	4905	4910	4880	6370	3430	4900	4888.22	0.69	0	-7977	4923	4911	4898	4886	4873	4905	4880	317	1470	500	3620	5	1	63341590	3091	0.00	0.00	12	0.05	0.00	0.00	5500	20230125	-11.27	4810	20231228	1.46	4945	-1.31	20240102	4840	0.83	20240102	5500	-11.27	20230125	4810	1.46	20231228	0.00	N	088260	500	316 억		438953	N	N	0	N	00	N
72	20240109	140650	57	100.00	KOSPI		리츠	N	N	N	N		N	4895	-5	5	-0.10	93905995	19202	57.33	4905	4910	4880	6370	3430	4900	4890.43	0.69	0	-1132	4923	4911	4898	4886	4873	4905	4880	317	1470	500	3620	5	1	63341590	3101	0.00	0.00	12	0.03	0.00	0.00	5500	20230125	-11.00	4810	20231228	1.77	4945	-1.01	20240102	4840	1.14	20240102	5500	-11.00	20230125	4810	1.77	20231228	0.00	N	088260	500	316 억		438953	N	N	0	N	00	N
73	20240109	130650	57	100.00	KOSPI		리츠	N	N	N	N		N	4895	-5	5	-0.10	80118775	16383	48.91	4905	4910	4880	6370	3430	4900	4890.36	0.69	0	-818	4923	4911	4898	4886	4873	4905	4880	317	1470	500	3620	5	1	63341590	3101	0.00	0.00	12	0.03	0.00	0.00	5500	20230125	-11.00	4810	20231228	1.77	4945	-1.01	20240102	4840	1.14	20240102	5500	-11.00	20230125	4810	1.77	20231228	0.00	N	088260	500	316 억		438953	N	N	0	N	00	N
74	20240109	120656	57	100.00	KOSPI		리츠	N	N	N	N		N	4895	-5	5	-0.10	73264780	14983	44.73	4905	4910	4880	6370	3430	4900	4889.86	0.69	0	-470	4923	4911	4898	4886	4873	4905	4880	317	1470	500	3620	5	1	63341590	3101	0.00	0.00	12	0.02	0.00	0.00	5500	20230125	-11.00	4810	20231228	1.77	4945	-1.01	20240102	4840	1.14	20240102	5500	-11.00	20230125	4810	1.77	20231228	0.00	N	088260	500	316 억		438953	N	N	0	N	00	N
75	20240109	110652	57	100.00	KOSPI		리츠	N	N	N	N		N	4890	-10	5	-0.20	57919325	11847	35.37	4905	4910	4880	6370	3430	4900	4888.94	0.69	0	-390	4923	4911	4898	4886	4873	4905	4880	317	1470	500	3620	5	1	63341590	3097	0.00	0.00	12	0.02	0.00	0.00	5500	20230125	-11.09	4810	20231228	1.66	4945	-1.11	20240102	4840	1.03	20240102	5500	-11.09	20230125	4810	1.66	20231228	0.00	N	088260	500	316 억		438953	N	N	0	N	00	N
76	20240109	100650	57	100.00	KOSPI		리츠	N	N	N	N		N	4885	-15	5	-0.31	40138465	8207	24.50	4905	4910	4880	6370	3430	4900	4890.76	0.69	0	-363	4923	4911	4898	4886	4873	4905	4880	317	1470	500	3620	5	1	63341590	3094	0.00	0.00	12	0.01	0.00	0.00	5500	20230125	-11.18	4810	20231228	1.56	4945	-1.21	20240102	4840	0.93	20240102	5500	-11.18	20230125	4810	1.56	20231228	0.00	N	088260	500	316 억		438953	N	N	0	N	00	N
77	20240109	090650	57	100.00	KOSPI		리츠	N	N	N	N		N	4905	5	2	0.10	9810	2	0.01	4905	4905	4905	6370	3430	4900	4905.00	0.69	0	-1	4923	4911	4898	4886	4873	4905	4880	317	1470	500	3620	5	1	63341590	3107	0.00	0.00	12	0.00	0.00	0.00	5500	20230125	-10.82	4810	20231228	1.98	4945	-0.81	20240102	4840	1.34	20240102	5500	-10.82	20230125	4810	1.98	20231228	0.00	N	088260	500	316 억		438953	N	N	0	N	00	N
78	20240108	160649	57	100.00	KOSPI		리츠	N	N	N	N		N	4900	0	3	0.00	164000845	33495	87.38	4905	4910	4885	6370	3430	4900	4896.28	0.69	0	24	4963	4931	4908	4876	4853	4947	4892	317	1470	500	3620	5	1	63341590	3104	0.00	0.00	12	0.05	0.00	0.00	5500	20230125	-10.91	4810	20231228	1.87	4945	-0.91	20240102	4840	1.24	20240102	5500	-10.91	20230125	4810	1.87	20231228	0.00	N	088260	500	316 억		437661	N	N	4	N	00	N
79	20240108	150650	57	100.00	KOSPI		리츠	N	N	N	N		N	4890	-10	5	-0.20	150589640	30751	80.22	4905	4910	4885	6370	3430	4900	4897.06	0.69	0	-39	4963	4931	4908	4876	4853	4947	4892	317	1470	500	3620	5	1	63341590	3097	0.00	0.00	12	0.05	0.00	0.00	5500	20230125	-11.09	4810	20231228	1.66	4945	-1.11	20240102	4840	1.03	20240102	5500	-11.09	20230125	4810	1.66	20231228	0.00	N	088260	500	316 억		437661	N	N	4	N	00	N
80	20240108	140649	57	100.00	KOSPI		리츠	N	N	N	N		N	4890	-10	5	-0.20	124392525	25394	66.25	4905	4910	4885	6370	3430	4900	4898.50	0.69	0	-39	4963	4931	4908	4876	4853	4947	4892	317	1470	500	3620	5	1	63341590	3097	0.00	0.00	12	0.04	0.00	0.00	5500	20230125	-11.09	4810	20231228	1.66	4945	-1.11	20240102	4840	1.03	20240102	5500	-11.09	20230125	4810	1.66	20231228	0.00	N	088260	500	316 억		437661	N	N	4	N	00	N
81	20240108	130649	57	100.00	KOSPI		리츠	N	N	N	N		N	4910	10	2	0.20	106931975	21830	56.95	4905	4910	4885	6370	3430	4900	4898.40	0.69	0	-939	4963	4931	4908	4876	4853	4947	4892	317	1470	500	3620	5	1	63341590	3110	0.00	0.00	12	0.03	0.00	0.00	5500	20230125	-10.73	4810	20231228	2.08	4945	-0.71	20240102	4840	1.45	20240102	5500	-10.73	20230125	4810	2.08	20231228	0.00	N	088260	500	316 억		437661	N	N	4	N	00	N
82	20240108	120650	57	100.00	KOSPI		리츠	N	N	N	N		N	4900	0	3	0.00	86904090	17741	46.28	4905	4910	4885	6370	3430	4900	4898.49	0.69	0	-699	4963	4931	4908	4876	4853	4947	4892	317	1470	500	3620	5	1	63341590	3104	0.00	0.00	12	0.03	0.00	0.00	5500	20230125	-10.91	4810	20231228	1.87	4945	-0.91	20240102	4840	1.24	20240102	5500	-10.91	20230125	4810	1.87	20231228	0.00	N	088260	500	316 억		437661	N	N	4	N	00	N
83	20240108	110651	57	100.00	KOSPI		리츠	N	N	N	N		N	4890	-10	5	-0.20	42492910	8677	22.64	4905	4910	4885	6370	3430	4900	4897.19	0.69	0	-445	4963	4931	4908	4876	4853	4947	4892	317	1470	500	3620	5	1	63341590	3097	0.00	0.00	12	0.01	0.00	0.00	5500	20230125	-11.09	4810	20231228	1.66	4945	-1.11	20240102	4840	1.03	20240102	5500	-11.09	20230125	4810	1.66	20231228	0.00	N	088260	500	316 억		437661	N	N	4	N	00	N
84	20240108	100651	57	100.00	KOSPI		리츠	N	N	N	N		N	4900	0	3	0.00	12528615	2561	6.68	4905	4910	4885	6370	3430	4900	4892.08	0.69	0	-207	4963	4931	4908	4876	4853	4947	4892	317	1470	500	3620	5	1	63341590	3104	0.00	0.00	12	0.00	0.00	0.00	5500	20230125	-10.91	4810	20231228	1.87	4945	-0.91	20240102	4840	1.24	20240102	5500	-10.91	20230125	4810	1.87	20231228	0.00	N	088260	500	316 억		437661	N	N	4	N	00	N
85	20240108	090649	57	100.00	KOSPI		리츠	N	N	N	N		N	4900	0	3	0.00	102905	21	0.05	4905	4905	4900	6370	3430	4900	4900.24	0.69	0	-20	4963	4931	4908	4876	4853	4947	4892	317	1470	500	3620	5	1	63341590	3104	0.00	0.00	12	0.00	0.00	0.00	5500	20230125	-10.91	4810	20231228	1.87	4945	-0.91	20240102	4840	1.24	20240102	5500	-10.91	20230125	4810	1.87	20231228	0.00	N	088260	500	316 억		437661	N	N	4	N	00	N
86	20240105	160649	57	100.00	KOSPI		리츠	N	N	N	N		N	4900	-35	5	-0.71	187652790	38331	98.51	4890	4940	4885	6410	3455	4935	4895.59	0.69	-2794	-3142	4961	4947	4931	4917	4901	4955	4925	317	1475	500	3650	5	1	63341590	3104	0.00	0.00	12	0.06	0.00	0.00	5500	20230125	-10.91	4810	20231228	1.87	4945	-0.91	20240102	4840	1.24	20240102	5500	-10.91	20230125	4810	1.87	20231228	0.00	N	088260	500	316 억		437911	N	N	4	N	00	N
87	20240105	150650	57	100.00	KOSPI		리츠	N	N	N	N		N	4895	-40	5	-0.81	141453535	28896	74.27	4890	4940	4885	6410	3455	4935	4895.26	0.69	-2794	-3123	4961	4947	4931	4917	4901	4955	4925	317	1475	500	3650	5	1	63341590	3101	0.00	0.00	12	0.05	0.00	0.00	5500	20230125	-11.00	4810	20231228	1.77	4945	-1.01	20240102	4840	1.14	20240102	5500	-11.00	20230125	4810	1.77	20231228	0.00	N	088260	500	316 억		437911	N	N	74	N	00	N
88	20240105	140647	57	100.00	KOSPI		리츠	N	N	N	N		N	4900	-35	5	-0.71	106381205	21731	55.85	4890	4940	4885	6410	3455	4935	4895.37	0.69	-2794	-3073	4961	4947	4931	4917	4901	4955	4925	317	1475	500	3650	5	1	63341590	3104	0.00	0.00	12	0.03	0.00	0.00	5500	20230125	-10.91	4810	20231228	1.87	4945	-0.91	20240102	4840	1.24	20240102	5500	-10.91	20230125	4810	1.87	20231228	0.00	N	088260	500	316 억		437911	N	N	74	N	00	N
89	20240105	130648	57	100.00	KOSPI		리츠	N	N	N	N		N	4900	-35	5	-0.71	102547040	20948	53.84	4890	4940	4885	6410	3455	4935	4895.31	0.69	-2794	-3073	4961	4947	4931	4917	4901	4955	4925	317	1475	500	3650	5	1	63341590	3104	0.00	0.00	12	0.03	0.00	0.00	5500	20230125	-10.91	4810	20231228	1.87	4945	-0.91	20240102	4840	1.24	20240102	5500	-10.91	20230125	4810	1.87	20231228	0.00	N	088260	500	316 억		437911	N	N	74	N	00	N
90	20240105	120648	57	100.00	KOSPI		리츠	N	N	N	N		N	4895	-40	5	-0.81	95074725	19422	49.92	4890	4940	4885	6410	3455	4935	4895.21	0.69	-2794	-3073	4961	4947	4931	4917	4901	4955	4925	317	1475	500	3650	5	1	63341590	3101	0.00	0.00	12	0.03	0.00	0.00	5500	20230125	-11.00	4810	20231228	1.77	4945	-1.01	20240102	4840	1.14	20240102	5500	-11.00	20230125	4810	1.77	20231228	0.00	N	088260	500	316 억		437911	N	N	74	N	00	N
91	20240105	110647	57	100.00	KOSPI		리츠	N	N	N	N		N	4895	-40	5	-0.81	65104940	13303	34.19	4890	4940	4885	6410	3455	4935	4894.00	0.69	-2794	-2939	4961	4947	4931	4917	4901	4955	4925	317	1475	500	3650	5	1	63341590	3101	0.00	0.00	12	0.02	0.00	0.00	5500	20230125	-11.00	4810	20231228	1.77	4945	-1.01	20240102	4840	1.14	20240102	5500	-11.00	20230125	4810	1.77	20231228	0.00	N	088260	500	316 억		437911	N	N	74	N	00	N
92	20240105	100650	57	100.00	KOSPI		리츠	N	N	N	N		N	4885	-50	5	-1.01	31810830	6498	16.70	4890	4940	4885	6410	3455	4935	4895.48	0.69	-2794	-2176	4961	4947	4931	4917	4901	4955	4925	317	1475	500	3650	5	1	63341590	3094	0.00	0.00	12	0.01	0.00	0.00	5500	20230125	-11.18	4810	20231228	1.56	4945	-1.21	20240102	4840	0.93	20240102	5500	-11.18	20230125	4810	1.56	20231228	0.00	N	088260	500	316 억		437911	N	N	74	N	00	N
93	20240105	090647	57	100.00	KOSPI		리츠	N	N	N	N		N	4940	5	2	0.10	1921840	391	1.00	4890	4940	4890	6410	3455	4935	4915.19	0.69	-2794	-195	4961	4947	4931	4917	4901	4955	4925	317	1475	500	3650	5	1	63341590	3129	0.00	0.00	12	0.00	0.00	0.00	5500	20230125	-10.18	4810	20231228	2.70	4945	-0.10	20240102	4840	2.07	20240102	5500	-10.18	20230125	4810	2.70	20231228	0.00	N	088260	500	316 억		437911	N	N	74	N	00	N
94	20240104	160645	57	100.00	KOSPI		리츠	N	N	N	N		N	4935	5	2	0.10	191950940	38909	88.85	4930	4945	4915	6400	3455	4930	4933.33	0.70	0	-2113	4960	4945	4920	4905	4880	4952	4912	317	1470	500	3640	5	1	63341590	3126	0.00	0.00	12	0.06	0.00	0.00	5500	20230125	-10.27	4810	20231228	2.60	4945	0.00	20240102	4840	1.96	20240102	5500	-10.27	20230125	4810	2.60	20231228	0.00	N	088260	500	316 억		441176	N	N	74	N	00	N
95	20240104	150646	57	100.00	KOSPI		리츠	N	N	N	N		N	4925	-5	5	-0.10	173576515	35179	80.33	4930	4945	4915	6400	3455	4930	4934.09	0.70	0	-1646	4960	4945	4920	4905	4880	4952	4912	317	1470	500	3640	5	1	63341590	3120	0.00	0.00	12	0.06	0.00	0.00	5500	20230125	-10.45	4810	20231228	2.39	4945	0.00	20240102	4840	1.76	20240102	5500	-10.45	20230125	4810	2.39	20231228	0.00	N	088260	500	316 억		441176	N	N	573	N	00	N
96	20240104	140647	57	100.00	KOSPI		리츠	N	N	N	N		N	4935	5	2	0.10	137505610	27856	63.61	4930	4945	4920	6400	3455	4930	4936.30	0.70	0	-566	4960	4945	4920	4905	4880	4952	4912	317	1470	500	3640	5	1	63341590	3126	0.00	0.00	12	0.04	0.00	0.00	5500	20230125	-10.27	4810	20231228	2.60	4945	0.00	20240102	4840	1.96	20240102	5500	-10.27	20230125	4810	2.60	20231228	0.00	N	088260	500	316 억		441176	N	N	573	N	00	N
97	20240104	130647	57	100.00	KOSPI		리츠	N	N	N	N		N	4940	10	2	0.20	91193200	18476	42.19	4930	4945	4920	6400	3455	4930	4935.77	0.70	0	-454	4960	4945	4920	4905	4880	4952	4912	317	1470	500	3640	5	1	63341590	3129	0.00	0.00	12	0.03	0.00	0.00	5500	20230125	-10.18	4810	20231228	2.70	4945	0.00	20240102	4840	2.07	20240102	5500	-10.18	20230125	4810	2.70	20231228	0.00	N	088260	500	316 억		441176	N	N	573	N	00	N
98	20240104	120645	57	100.00	KOSPI		리츠	N	N	N	N		N	4945	15	2	0.30	44762130	9078	20.73	4930	4945	4920	6400	3455	4930	4930.84	0.70	0	-454	4960	4945	4920	4905	4880	4952	4912	317	1470	500	3640	5	1	63341590	3132	0.00	0.00	12	0.01	0.00	0.00	5500	20230125	-10.09	4810	20231228	2.81	4945	0.00	20240102	4840	2.17	20240102	5500	-10.09	20230125	4810	2.81	20231228	0.00	N	088260	500	316 억		441176	N	N	573	N	00	N
99	20240104	110644	57	100.00	KOSPI		리츠	N	N	N	N		N	4930	0	3	0.00	19906110	4039	9.22	4930	4935	4920	6400	3455	4930	4928.47	0.70	0	-372	4960	4945	4920	4905	4880	4952	4912	317	1470	500	3640	5	1	63341590	3123	0.00	0.00	12	0.01	0.00	0.00	5500	20230125	-10.36	4810	20231228	2.49	4945	-0.30	20240102	4840	1.86	20240102	5500	-10.36	20230125	4810	2.49	20231228	0.00	N	088260	500	316 억		441176	N	N	573	N	00	N
100	20240104	100644	57	100.00	KOSPI		리츠	N	N	N	N		N	4930	0	3	0.00	7989695	1622	3.70	4930	4930	4920	6400	3455	4930	4925.83	0.70	0	-372	4960	4945	4920	4905	4880	4952	4912	317	1470	500	3640	5	1	63341590	3123	0.00	0.00	12	0.00	0.00	0.00	5500	20230125	-10.36	4810	20231228	2.49	4945	-0.30	20240102	4840	1.86	20240102	5500	-10.36	20230125	4810	2.49	20231228	0.00	N	088260	500	316 억		441176	N	N	573	N	00	N
101	20240104	090647	57	100.00	KOSPI		리츠	N	N	N	N		N	4930	0	3	0.00	2006510	407	0.93	4930	4930	4930	6400	3455	4930	4930.00	0.70	0	-110	4960	4945	4920	4905	4880	4952	4912	317	1470	500	3640	5	1	63341590	3123	0.00	0.00	12	0.00	0.00	0.00	5500	20230125	-10.36	4810	20231228	2.49	4945	-0.30	20240102	4840	1.86	20240102	5500	-10.36	20230125	4810	2.49	20231228	0.00	N	088260	500	316 억		441176	N	N	573	N	00	N
102	20240103	160643	57	100.00	KOSPI		리츠	N	N	N	N		N	4930	5	2	0.10	215343610	43791	87.04	4925	4935	4895	6400	3450	4925	4917.53	0.70	0	-3328	5008	4966	4903	4861	4798	4987	4882	317	1475	500	3640	5	1	63341590	3123	0.00	0.00	12	0.07	0.00	0.00	5500	20230125	-10.36	4810	20231228	2.49	4945	-0.30	20240102	4840	1.86	20240102	5500	-10.36	20230125	4810	2.49	20231228	0.00	N	088260	500	316 억		444078	N	N	573	N	00	N
103	20240103	150642	57	100.00	KOSPI		리츠	N	N	N	N		N	4910	-15	5	-0.30	173592260	35318	70.20	4925	4935	4895	6400	3450	4925	4915.12	0.70	0	-2978	5008	4966	4903	4861	4798	4987	4882	317	1475	500	3640	5	1	63341590	3110	0.00	0.00	12	0.06	0.00	0.00	5500	20230125	-10.73	4810	20231228	2.08	4945	-0.71	20240102	4840	1.45	20240102	5500	-10.73	20230125	4810	2.08	20231228	0.00	N	088260	500	316 억		444078	N	N	295	N	00	N
104	20240103	140640	57	100.00	KOSPI		리츠	N	N	N	N		N	4900	-25	5	-0.51	131434485	26727	53.12	4925	4935	4895	6400	3450	4925	4917.67	0.70	0	-2833	5008	4966	4903	4861	4798	4987	4882	317	1475	500	3640	5	1	63341590	3104	0.00	0.00	12	0.04	0.00	0.00	5500	20230125	-10.91	4810	20231228	1.87	4945	-0.91	20240102	4840	1.24	20240102	5500	-10.91	20230125	4810	1.87	20231228	0.00	N	088260	500	316 억		444078	N	N	295	N	00	N
105	20240103	130643	57	100.00	KOSPI		리츠	N	N	N	N		N	4915	-10	5	-0.20	93154100	18931	37.63	4925	4935	4910	6400	3450	4925	4920.72	0.70	0	-2189	5008	4966	4903	4861	4798	4987	4882	317	1475	500	3640	5	1	63341590	3113	0.00	0.00	12	0.03	0.00	0.00	5500	20230125	-10.64	4810	20231228	2.18	4945	-0.61	20240102	4840	1.55	20240102	5500	-10.64	20230125	4810	2.18	20231228	0.00	N	088260	500	316 억		444078	N	N	295	N	00	N
106	20240103	120645	57	100.00	KOSPI		리츠	N	N	N	N		N	4925	0	3	0.00	42681210	8673	17.24	4925	4935	4910	6400	3450	4925	4921.16	0.70	0	-1132	5008	4966	4903	4861	4798	4987	4882	317	1475	500	3640	5	1	63341590	3120	0.00	0.00	12	0.01	0.00	0.00	5500	20230125	-10.45	4810	20231228	2.39	4945	-0.40	20240102	4840	1.76	20240102	5500	-10.45	20230125	4810	2.39	20231228	0.00	N	088260	500	316 억		444078	N	N	295	N	00	N
107	20240103	110641	57	100.00	KOSPI		리츠	N	N	N	N		N	4925	0	3	0.00	36664950	7451	14.81	4925	4935	4910	6400	3450	4925	4920.81	0.70	0	-1118	5008	4966	4903	4861	4798	4987	4882	317	1475	500	3640	5	1	63341590	3120	0.00	0.00	12	0.01	0.00	0.00	5500	20230125	-10.45	4810	20231228	2.39	4945	-0.40	20240102	4840	1.76	20240102	5500	-10.45	20230125	4810	2.39	20231228	0.00	N	088260	500	316 억		444078	N	N	295	N	00	N
108	20240103	100642	57	100.00	KOSPI		리츠	N	N	N	N		N	4920	-5	5	-0.10	26129950	5310	10.55	4925	4935	4910	6400	3450	4925	4920.89	0.70	0	-984	5008	4966	4903	4861	4798	4987	4882	317	1475	500	3640	5	1	63341590	3116	0.00	0.00	12	0.01	0.00	0.00	5500	20230125	-10.55	4810	20231228	2.29	4945	-0.51	20240102	4840	1.65	20240102	5500	-10.55	20230125	4810	2.29	20231228	0.00	N	088260	500	316 억		444078	N	N	295	N	00	N
109	20240103	090642	57	100.00	KOSPI		리츠	N	N	N	N		N	4935	10	2	0.20	6052845	1229	2.44	4925	4935	4925	6400	3450	4925	4925.02	0.70	0	-1200	5008	4966	4903	4861	4798	4987	4882	317	1475	500	3640	5	1	63341590	3126	0.00	0.00	12	0.00	0.00	0.00	5500	20230125	-10.27	4810	20231228	2.60	4945	-0.20	20240102	4840	1.96	20240102	5500	-10.27	20230125	4810	2.60	20231228	0.00	N	088260	500	316 억		444078	N	N	295	N	00	N
110	20240102	160641	57	100.00	KOSPI		리츠	N	N	N	N		N	4925	70	2	1.44	245794030	50314	117.89	4855	4945	4840	6310	3400	4855	4885.20	0.71	0	5561	4911	4882	4846	4817	4781	4865	4800	317	1455	500	3590	5	1	63341590	3120	0.00	0.00	12	0.08	0.00	0.00	5500	20230125	-10.45	4810	20231228	2.39	4945	-0.40	20240102	4840	1.76	20240102	5500	-10.45	20230125	4810	2.39	20231228	0.00	N	088260	500	316 억		449363	N	N	295	N	00	N
111	20240102	150641	57	100.00	KOSPI		리츠	N	N	N	N		N	4915	60	2	1.24	221124420	45303	106.15	4855	4945	4840	6310	3400	4855	4881.01	0.71	0	5566	4911	4882	4846	4817	4781	4865	4800	317	1455	500	3590	5	1	63341590	3113	0.00	0.00	12	0.07	0.00	0.00	5500	20230125	-10.64	4810	20231228	2.18	4945	-0.61	20240102	4840	1.55	20240102	5500	-10.64	20230125	4810	2.18	20231228	0.00	N	088260	500	316 억		449363	N	N	12	N	00	N
112	20240102	140641	57	100.00	KOSPI		리츠	N	N	N	N		N	4885	30	2	0.62	154415410	31705	74.29	4855	4885	4840	6310	3400	4855	4870.38	0.71	0	239	4911	4882	4846	4817	4781	4865	4800	317	1455	500	3590	5	1	63341590	3094	0.00	0.00	12	0.05	0.00	0.00	5500	20230125	-11.18	4810	20231228	1.56	4885	0.00	20240102	4840	0.93	20240102	5500	-11.18	20230125	4810	1.56	20231228	0.00	N	088260	500	316 억		449363	N	N	12	N	00	N
113	20240102	130638	57	100.00	KOSPI		리츠	N	N	N	N		N	4870	15	2	0.31	111243190	22846	53.53	4855	4880	4840	6310	3400	4855	4869.26	0.71	0	-4251	4911	4882	4846	4817	4781	4865	4800	317	1455	500	3590	5	1	63341590	3085	0.00	0.00	12	0.04	0.00	0.00	5500	20230125	-11.45	4810	20231228	1.25	4880	-0.20	20240102	4840	0.62	20240102	5500	-11.45	20230125	4810	1.25	20231228	0.00	N	088260	500	316 억		449363	N	N	12	N	00	N
114	20240102	120637	57	100.00	KOSPI		리츠	N	N	N	N		N	4875	20	2	0.41	92387135	18977	44.47	4855	4880	4840	6310	3400	4855	4868.37	0.71	0	-3136	4911	4882	4846	4817	4781	4865	4800	317	1455	500	3590	5	1	63341590	3088	0.00	0.00	12	0.03	0.00	0.00	5500	20230125	-11.36	4810	20231228	1.35	4880	-0.10	20240102	4840	0.72	20240102	5500	-11.36	20230125	4810	1.35	20231228	0.00	N	088260	500	316 억		449363	N	N	12	N	00	N
115	20240102	110638	57	100.00	KOSPI		리츠	N	N	N	N		N	4875	20	2	0.41	65492550	13458	31.53	4855	4880	4840	6310	3400	4855	4866.44	0.71	0	-2115	4911	4882	4846	4817	4781	4865	4800	317	1455	500	3590	5	1	63341590	3088	0.00	0.00	12	0.02	0.00	0.00	5500	20230125	-11.36	4810	20231228	1.35	4880	-0.10	20240102	4840	0.72	20240102	5500	-11.36	20230125	4810	1.35	20231228	0.00	N	088260	500	316 억		449363	N	N	12	N	00	N
116	20240102	100630	57	100.00	KOSPI		리츠	N	N	N	N		N	4850	-5	5	-0.10	7232530	1492	3.50	4855	4855	4840	6310	3400	4855	4847.54	0.71	0	-1332	4911	4882	4846	4817	4781	4865	4800	317	1455	500	3590	5	1	63341590	3072	0.00	0.00	12	0.00	0.00	0.00	5500	20230125	-11.82	4810	20231228	0.83	4855	-0.10	20240102	4840	0.21	20240102	5500	-11.82	20230125	4810	0.83	20231228	0.00	N	088260	500	316 억		449363	N	N	12	N	00	N
117	20240102	090623	57	100.00	KOSPI		리츠	N	N	N	N		N	4855	0	3	0.00	0	0	0.00	0	0	0	6310	3400	4855	0.00	0.71	0	0	4911	4882	4846	4817	4781	4865	4800	317	1455	500	3590	5	1	63341590	3075	0.00	0.00	12	0.00	0.00	0.00	5500	20230125	-11.73	4810	20231228	0.94	0	0.00	0	0	0.00	0	5500	-11.73	20230125	4810	0.94	20231228	0.00	N	088260	500	316 억		449363	N	N	12	N	00	N