KissMeData/357430/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	121216	57	100.00	KOSPI		리츠	N	N	N	N		N	2740	5	2	0.18	8306575	3035	21.80	2750	2750	2730	3555	1915	2735	2736.93	0.70	0	-388	2748	2741	2733	2726	2718	2742	2727	266	820	1000	1960	5	1	26580000	728	0.00	0.00	09	0.01	0.00	0.00	4185	20230126	-34.53	2380	20231116	15.13	2850	-3.86	20240115	2715	0.92	20240102	4185	-34.53	20230126	2380	15.13	20231116	0.11	N	357430	1000	265 억		185030	N	N	0	N	00	N
3	20240123	111211	57	100.00	KOSPI		리츠	N	N	N	N		N	2740	5	2	0.18	3506605	1283	9.21	2750	2750	2730	3555	1915	2735	2733.13	0.70	0	-360	2748	2741	2733	2726	2718	2742	2727	266	820	1000	1960	5	1	26580000	728	0.00	0.00	09	0.00	0.00	0.00	4185	20230126	-34.53	2380	20231116	15.13	2850	-3.86	20240115	2715	0.92	20240102	4185	-34.53	20230126	2380	15.13	20231116	0.11	N	357430	1000	265 억		185030	N	N	0	N	00	N
4	20240123	101211	57	100.00	KOSPI		리츠	N	N	N	N		N	2735	0	3	0.00	2346255	858	6.16	2750	2750	2730	3555	1915	2735	2734.56	0.70	0	-360	2748	2741	2733	2726	2718	2742	2727	266	820	1000	1960	5	1	26580000	727	0.00	0.00	09	0.00	0.00	0.00	4185	20230126	-34.65	2380	20231116	14.92	2850	-4.04	20240115	2715	0.74	20240102	4185	-34.65	20230126	2380	14.92	20231116	0.11	N	357430	1000	265 억		185030	N	N	0	N	00	N
5	20240123	091212	57	100.00	KOSPI		리츠	N	N	N	N		N	2735	0	3	0.00	295755	108	0.78	2750	2750	2735	3555	1915	2735	2738.47	0.70	0	-40	2748	2741	2733	2726	2718	2742	2727	266	820	1000	1960	5	1	26580000	727	0.00	0.00	09	0.00	0.00	0.00	4185	20230126	-34.65	2380	20231116	14.92	2850	-4.04	20240115	2715	0.74	20240102	4185	-34.65	20230126	2380	14.92	20231116	0.11	N	357430	1000	265 억		185030	N	N	0	N	00	N
6	20240119	161203	57	100.00	KOSPI		리츠	N	N	N	N		N	2735	0	3	0.00	48430340	17695	75.10	2735	2765	2730	3555	1915	2735	2736.95	0.70	0	-1136	2825	2780	2755	2710	2685	2767	2697	266	820	1000	1960	5	1	26580000	727	0.00	0.00	09	0.07	0.00	0.00	4185	20230126	-34.65	2380	20231116	14.92	2850	-4.04	20240115	2715	0.74	20240102	4185	-34.65	20230126	2380	14.92	20231116	0.11	N	357430	1000	265 억		187102	N	N	0	N	00	N
7	20240119	151207	57	100.00	KOSPI		리츠	N	N	N	N		N	2730	-5	5	-0.18	47695270	17426	73.96	2735	2765	2730	3555	1915	2735	2737.02	0.70	0	-1118	2825	2780	2755	2710	2685	2767	2697	266	820	1000	1960	5	1	26580000	726	0.00	0.00	09	0.07	0.00	0.00	4185	20230126	-34.77	2380	20231116	14.71	2850	-4.21	20240115	2715	0.55	20240102	4185	-34.77	20230126	2380	14.71	20231116	0.11	N	357430	1000	265 억		187102	N	N	0	N	00	N
8	20240119	141204	57	100.00	KOSPI		리츠	N	N	N	N		N	2730	-5	5	-0.18	41287445	15079	64.00	2735	2765	2730	3555	1915	2735	2738.08	0.70	0	-451	2825	2780	2755	2710	2685	2767	2697	266	820	1000	1960	5	1	26580000	726	0.00	0.00	09	0.06	0.00	0.00	4185	20230126	-34.77	2380	20231116	14.71	2850	-4.21	20240115	2715	0.55	20240102	4185	-34.77	20230126	2380	14.71	20231116	0.11	N	357430	1000	265 억		187102	N	N	0	N	00	N
9	20240119	131205	57	100.00	KOSPI		리츠	N	N	N	N		N	2745	10	2	0.37	37449535	13676	58.04	2735	2765	2730	3555	1915	2735	2738.34	0.70	0	-389	2825	2780	2755	2710	2685	2767	2697	266	820	1000	1960	5	1	26580000	730	0.00	0.00	09	0.05	0.00	0.00	4185	20230126	-34.41	2380	20231116	15.34	2850	-3.68	20240115	2715	1.10	20240102	4185	-34.41	20230126	2380	15.34	20231116	0.11	N	357430	1000	265 억		187102	N	N	0	N	00	N
10	20240119	121210	57	100.00	KOSPI		리츠	N	N	N	N		N	2735	0	3	0.00	23566395	8612	36.55	2735	2765	2730	3555	1915	2735	2736.46	0.70	0	-332	2825	2780	2755	2710	2685	2767	2697	266	820	1000	1960	5	1	26580000	727	0.00	0.00	09	0.03	0.00	0.00	4185	20230126	-34.65	2380	20231116	14.92	2850	-4.04	20240115	2715	0.74	20240102	4185	-34.65	20230126	2380	14.92	20231116	0.11	N	357430	1000	265 억		187102	N	N	0	N	00	N
11	20240119	111209	57	100.00	KOSPI		리츠	N	N	N	N		N	2745	10	2	0.37	2982475	1086	4.61	2735	2765	2730	3555	1915	2735	2746.29	0.70	0	-392	2825	2780	2755	2710	2685	2767	2697	266	820	1000	1960	5	1	26580000	730	0.00	0.00	09	0.00	0.00	0.00	4185	20230126	-34.41	2380	20231116	15.34	2850	-3.68	20240115	2715	1.10	20240102	4185	-34.41	20230126	2380	15.34	20231116	0.11	N	357430	1000	265 억		187102	N	N	0	N	00	N
12	20240119	101212	57	100.00	KOSPI		리츠	N	N	N	N		N	2740	5	2	0.18	2098265	764	3.24	2735	2765	2730	3555	1915	2735	2746.42	0.70	0	-280	2825	2780	2755	2710	2685	2767	2697	266	820	1000	1960	5	1	26580000	728	0.00	0.00	09	0.00	0.00	0.00	4185	20230126	-34.53	2380	20231116	15.13	2850	-3.86	20240115	2715	0.92	20240102	4185	-34.53	20230126	2380	15.13	20231116	0.11	N	357430	1000	265 억		187102	N	N	0	N	00	N
13	20240119	091206	57	100.00	KOSPI		리츠	N	N	N	N		N	2735	0	3	0.00	456680	167	0.71	2735	2735	2730	3555	1915	2735	2734.61	0.70	0	-17	2825	2780	2755	2710	2685	2767	2697	266	820	1000	1960	5	1	26580000	727	0.00	0.00	09	0.00	0.00	0.00	4185	20230126	-34.65	2380	20231116	14.92	2850	-4.04	20240115	2715	0.74	20240102	4185	-34.65	20230126	2380	14.92	20231116	0.11	N	357430	1000	265 억		187102	N	N	0	N	00	N
14	20240118	161203	57	100.00	KOSPI		리츠	N	N	N	N		N	2735	-20	5	-0.73	64738955	23562	62.87	2775	2800	2730	3580	1930	2755	2747.60	0.71	0	-2575	2855	2805	2775	2725	2695	2790	2710	266	825	1000	1980	5	1	26580000	727	0.00	0.00	09	0.09	0.00	0.00	4185	20230126	-34.65	2380	20231116	14.92	2850	-4.04	20240115	2715	0.74	20240102	4185	-34.65	20230126	2380	14.92	20231116	0.11	N	357430	1000	265 억		188973	N	N	1	N	00	N
15	20240118	151203	57	100.00	KOSPI		리츠	N	N	N	N		N	2735	-20	5	-0.73	58713225	21355	56.98	2775	2800	2730	3580	1930	2755	2749.39	0.71	0	-2570	2855	2805	2775	2725	2695	2790	2710	266	825	1000	1980	5	1	26580000	727	0.00	0.00	09	0.08	0.00	0.00	4185	20230126	-34.65	2380	20231116	14.92	2850	-4.04	20240115	2715	0.74	20240102	4185	-34.65	20230126	2380	14.92	20231116	0.11	N	357430	1000	265 억		188973	N	N	1	N	00	N
16	20240118	141203	57	100.00	KOSPI		리츠	N	N	N	N		N	2745	-10	5	-0.36	39973545	14503	38.70	2775	2800	2740	3580	1930	2755	2756.23	0.71	0	-2551	2855	2805	2775	2725	2695	2790	2710	266	825	1000	1980	5	1	26580000	730	0.00	0.00	09	0.05	0.00	0.00	4185	20230126	-34.41	2380	20231116	15.34	2850	-3.68	20240115	2715	1.10	20240102	4185	-34.41	20230126	2380	15.34	20231116	0.11	N	357430	1000	265 억		188973	N	N	1	N	00	N
17	20240118	131201	57	100.00	KOSPI		리츠	N	N	N	N		N	2750	-5	5	-0.18	32056295	11619	31.00	2775	2800	2745	3580	1930	2755	2758.95	0.71	0	-1510	2855	2805	2775	2725	2695	2790	2710	266	825	1000	1980	5	1	26580000	731	0.00	0.00	09	0.04	0.00	0.00	4185	20230126	-34.29	2380	20231116	15.55	2850	-3.51	20240115	2715	1.29	20240102	4185	-34.29	20230126	2380	15.55	20231116	0.11	N	357430	1000	265 억		188973	N	N	1	N	00	N
18	20240118	121205	57	100.00	KOSPI		리츠	N	N	N	N		N	2750	-5	5	-0.18	24499790	8870	23.67	2775	2800	2750	3580	1930	2755	2762.10	0.71	0	-1416	2855	2805	2775	2725	2695	2790	2710	266	825	1000	1980	5	1	26580000	731	0.00	0.00	09	0.03	0.00	0.00	4185	20230126	-34.29	2380	20231116	15.55	2850	-3.51	20240115	2715	1.29	20240102	4185	-34.29	20230126	2380	15.55	20231116	0.11	N	357430	1000	265 억		188973	N	N	1	N	00	N
19	20240118	111204	57	100.00	KOSPI		리츠	N	N	N	N		N	2760	5	2	0.18	16829265	6081	16.23	2775	2800	2750	3580	1930	2755	2767.52	0.71	0	-1355	2855	2805	2775	2725	2695	2790	2710	266	825	1000	1980	5	1	26580000	734	0.00	0.00	09	0.02	0.00	0.00	4185	20230126	-34.05	2380	20231116	15.97	2850	-3.16	20240115	2715	1.66	20240102	4185	-34.05	20230126	2380	15.97	20231116	0.11	N	357430	1000	265 억		188973	N	N	1	N	00	N
20	20240118	101200	57	100.00	KOSPI		리츠	N	N	N	N		N	2765	10	2	0.36	15595220	5634	15.03	2775	2800	2750	3580	1930	2755	2768.05	0.71	0	-1311	2855	2805	2775	2725	2695	2790	2710	266	825	1000	1980	5	1	26580000	735	0.00	0.00	09	0.02	0.00	0.00	4185	20230126	-33.93	2380	20231116	16.18	2850	-2.98	20240115	2715	1.84	20240102	4185	-33.93	20230126	2380	16.18	20231116	0.11	N	357430	1000	265 억		188973	N	N	1	N	00	N
21	20240118	091201	57	100.00	KOSPI		리츠	N	N	N	N		N	2785	30	2	1.09	6068780	2179	5.81	2775	2800	2775	3580	1930	2755	2785.12	0.71	0	-1537	2855	2805	2775	2725	2695	2790	2710	266	825	1000	1980	5	1	26580000	740	0.00	0.00	09	0.01	0.00	0.00	4185	20230126	-33.45	2380	20231116	17.02	2850	-2.28	20240115	2715	2.58	20240102	4185	-33.45	20230126	2380	17.02	20231116	0.11	N	357430	1000	265 억		188973	N	N	1	N	00	N
22	20240117	161159	57	100.00	KOSPI		리츠	N	N	N	N		N	2755	-60	5	-2.13	103669410	37475	366.68	2825	2825	2745	3655	1975	2815	2766.37	0.73	0	-4277	2845	2830	2820	2805	2795	2825	2800	266	840	1000	2020	5	1	26580000	732	0.00	0.00	09	0.14	0.00	0.00	4185	20230126	-34.17	2380	20231116	15.76	2850	-3.33	20240115	2715	1.47	20240102	4185	-34.17	20230126	2380	15.76	20231116	0.11	N	357430	1000	265 억		193230	N	N	1	N	00	N
23	20240117	151202	57	100.00	KOSPI		리츠	N	N	N	N		N	2760	-55	5	-1.95	102721220	37131	363.32	2825	2825	2745	3655	1975	2815	2766.45	0.73	0	-4181	2845	2830	2820	2805	2795	2825	2800	266	840	1000	2020	5	1	26580000	734	0.00	0.00	09	0.14	0.00	0.00	4185	20230126	-34.05	2380	20231116	15.97	2850	-3.16	20240115	2715	1.66	20240102	4185	-34.05	20230126	2380	15.97	20231116	0.11	N	357430	1000	265 억		193230	N	N	1	N	00	N
24	20240117	141159	57	100.00	KOSPI		리츠	N	N	N	N		N	2750	-65	5	-2.31	101631705	36735	359.44	2825	2825	2745	3655	1975	2815	2766.62	0.73	0	-4062	2845	2830	2820	2805	2795	2825	2800	266	840	1000	2020	5	1	26580000	731	0.00	0.00	09	0.14	0.00	0.00	4185	20230126	-34.29	2380	20231116	15.55	2850	-3.51	20240115	2715	1.29	20240102	4185	-34.29	20230126	2380	15.55	20231116	0.11	N	357430	1000	265 억		193230	N	N	1	N	00	N
25	20240117	131159	57	100.00	KOSPI		리츠	N	N	N	N		N	2750	-65	5	-2.31	100135165	36190	354.11	2825	2825	2745	3655	1975	2815	2766.93	0.73	0	-3964	2845	2830	2820	2805	2795	2825	2800	266	840	1000	2020	5	1	26580000	731	0.00	0.00	09	0.14	0.00	0.00	4185	20230126	-34.29	2380	20231116	15.55	2850	-3.51	20240115	2715	1.29	20240102	4185	-34.29	20230126	2380	15.55	20231116	0.11	N	357430	1000	265 억		193230	N	N	1	N	00	N
26	20240117	121202	57	100.00	KOSPI		리츠	N	N	N	N		N	2760	-55	5	-1.95	79906375	28838	282.17	2825	2825	2750	3655	1975	2815	2770.87	0.73	0	-3414	2845	2830	2820	2805	2795	2825	2800	266	840	1000	2020	5	1	26580000	734	0.00	0.00	09	0.11	0.00	0.00	4185	20230126	-34.05	2380	20231116	15.97	2850	-3.16	20240115	2715	1.66	20240102	4185	-34.05	20230126	2380	15.97	20231116	0.11	N	357430	1000	265 억		193230	N	N	1	N	00	N
27	20240117	111203	57	100.00	KOSPI		리츠	N	N	N	N		N	2765	-50	5	-1.78	57153275	20585	201.42	2825	2825	2760	3655	1975	2815	2776.45	0.73	0	-3294	2845	2830	2820	2805	2795	2825	2800	266	840	1000	2020	5	1	26580000	735	0.00	0.00	09	0.08	0.00	0.00	4185	20230126	-33.93	2380	20231116	16.18	2850	-2.98	20240115	2715	1.84	20240102	4185	-33.93	20230126	2380	16.18	20231116	0.11	N	357430	1000	265 억		193230	N	N	1	N	00	N
28	20240117	101159	57	100.00	KOSPI		리츠	N	N	N	N		N	2775	-40	5	-1.42	37607780	13526	132.35	2825	2825	2770	3655	1975	2815	2780.41	0.73	0	-1635	2845	2830	2820	2805	2795	2825	2800	266	840	1000	2020	5	1	26580000	738	0.00	0.00	09	0.05	0.00	0.00	4185	20230126	-33.69	2380	20231116	16.60	2850	-2.63	20240115	2715	2.21	20240102	4185	-33.69	20230126	2380	16.60	20231116	0.11	N	357430	1000	265 억		193230	N	N	1	N	00	N
29	20240117	091202	57	100.00	KOSPI		리츠	N	N	N	N		N	2795	-20	5	-0.71	3523570	1255	12.28	2825	2825	2795	3655	1975	2815	2807.63	0.73	0	-1099	2845	2830	2820	2805	2795	2825	2800	266	840	1000	2020	5	1	26580000	743	0.00	0.00	09	0.00	0.00	0.00	4185	20230126	-33.21	2380	20231116	17.44	2850	-1.93	20240115	2715	2.95	20240102	4185	-33.21	20230126	2380	17.44	20231116	0.11	N	357430	1000	265 억		193230	N	N	1	N	00	N
30	20240116	161157	57	100.00	KOSPI		리츠	N	N	N	N		N	2815	-5	5	-0.18	28762180	10215	26.09	2835	2835	2810	3665	1975	2820	2815.68	0.74	0	-3869	2866	2842	2826	2802	2786	2835	2795	266	845	1000	2030	5	1	26580000	748	0.00	0.00	09	0.04	0.00	0.00	4185	20230126	-32.74	2380	20231116	18.28	2850	-1.23	20240115	2715	3.68	20240102	4185	-32.74	20230126	2380	18.28	20231116	0.11	N	357430	1000	265 억		197007	N	N	1	N	00	N
31	20240116	151154	57	100.00	KOSPI		리츠	N	N	N	N		N	2810	-10	5	-0.35	28236485	10028	25.61	2835	2835	2810	3665	1975	2820	2815.76	0.74	0	-3805	2866	2842	2826	2802	2786	2835	2795	266	845	1000	2030	5	1	26580000	747	0.00	0.00	09	0.04	0.00	0.00	4185	20230126	-32.86	2380	20231116	18.07	2850	-1.40	20240115	2715	3.50	20240102	4185	-32.86	20230126	2380	18.07	20231116	0.11	N	357430	1000	265 억		197007	N	N	2	N	00	N
32	20240116	141158	57	100.00	KOSPI		리츠	N	N	N	N		N	2810	-10	5	-0.35	21159490	7512	19.19	2835	2835	2810	3665	1975	2820	2816.76	0.74	0	-3045	2866	2842	2826	2802	2786	2835	2795	266	845	1000	2030	5	1	26580000	747	0.00	0.00	09	0.03	0.00	0.00	4185	20230126	-32.86	2380	20231116	18.07	2850	-1.40	20240115	2715	3.50	20240102	4185	-32.86	20230126	2380	18.07	20231116	0.11	N	357430	1000	265 억		197007	N	N	2	N	00	N
33	20240116	131158	57	100.00	KOSPI		리츠	N	N	N	N		N	2820	0	3	0.00	13787560	4894	12.50	2835	2835	2810	3665	1975	2820	2817.24	0.74	0	-1948	2866	2842	2826	2802	2786	2835	2795	266	845	1000	2030	5	1	26580000	750	0.00	0.00	09	0.02	0.00	0.00	4185	20230126	-32.62	2380	20231116	18.49	2850	-1.05	20240115	2715	3.87	20240102	4185	-32.62	20230126	2380	18.49	20231116	0.11	N	357430	1000	265 억		197007	N	N	2	N	00	N
34	20240116	121155	57	100.00	KOSPI		리츠	N	N	N	N		N	2825	5	2	0.18	13640815	4842	12.37	2835	2835	2810	3665	1975	2820	2817.19	0.74	0	-1948	2866	2842	2826	2802	2786	2835	2795	266	845	1000	2030	5	1	26580000	751	0.00	0.00	09	0.02	0.00	0.00	4185	20230126	-32.50	2380	20231116	18.70	2850	-0.88	20240115	2715	4.05	20240102	4185	-32.50	20230126	2380	18.70	20231116	0.11	N	357430	1000	265 억		197007	N	N	2	N	00	N
35	20240116	111155	57	100.00	KOSPI		리츠	N	N	N	N		N	2820	0	3	0.00	10562350	3751	9.58	2835	2835	2810	3665	1975	2820	2815.88	0.74	0	-1932	2866	2842	2826	2802	2786	2835	2795	266	845	1000	2030	5	1	26580000	750	0.00	0.00	09	0.01	0.00	0.00	4185	20230126	-32.62	2380	20231116	18.49	2850	-1.05	20240115	2715	3.87	20240102	4185	-32.62	20230126	2380	18.49	20231116	0.11	N	357430	1000	265 억		197007	N	N	2	N	00	N
36	20240116	101155	57	100.00	KOSPI		리츠	N	N	N	N		N	2820	0	3	0.00	10345220	3674	9.38	2835	2835	2810	3665	1975	2820	2815.79	0.74	0	-1908	2866	2842	2826	2802	2786	2835	2795	266	845	1000	2030	5	1	26580000	750	0.00	0.00	09	0.01	0.00	0.00	4185	20230126	-32.62	2380	20231116	18.49	2850	-1.05	20240115	2715	3.87	20240102	4185	-32.62	20230126	2380	18.49	20231116	0.11	N	357430	1000	265 억		197007	N	N	2	N	00	N
37	20240116	091153	57	100.00	KOSPI		리츠	N	N	N	N		N	2810	-10	5	-0.35	3547845	1262	3.22	2835	2835	2810	3665	1975	2820	2811.29	0.74	0	-237	2866	2842	2826	2802	2786	2835	2795	266	845	1000	2030	5	1	26580000	747	0.00	0.00	09	0.00	0.00	0.00	4185	20230126	-32.86	2380	20231116	18.07	2850	-1.40	20240115	2715	3.50	20240102	4185	-32.86	20230126	2380	18.07	20231116	0.11	N	357430	1000	265 억		197007	N	N	2	N	00	N
38	20240115	161152	57	100.00	KOSPI		리츠	N	N	N	N		N	2820	-10	5	-0.35	110666175	39152	178.72	2850	2850	2810	3675	1985	2830	2826.58	0.75	0	-1877	2863	2846	2823	2806	2783	2835	2795	266	845	1000	2030	5	1	26580000	750	0.00	0.00	09	0.15	0.00	0.00	4185	20230126	-32.62	2380	20231116	18.49	2850	-1.05	20240115	2715	3.87	20240102	4185	-32.62	20230126	2380	18.49	20231116	0.11	N	357430	1000	265 억		198887	N	N	2	N	00	N
39	20240115	151153	57	100.00	KOSPI		리츠	N	N	N	N		N	2815	-15	5	-0.53	106190860	37565	171.47	2850	2850	2810	3675	1985	2830	2826.86	0.75	0	-1861	2863	2846	2823	2806	2783	2835	2795	266	845	1000	2030	5	1	26580000	748	0.00	0.00	09	0.14	0.00	0.00	4185	20230126	-32.74	2380	20231116	18.28	2850	-1.23	20240115	2715	3.68	20240102	4185	-32.74	20230126	2380	18.28	20231116	0.11	N	357430	1000	265 억		198887	N	N	3	N	00	N
40	20240115	141152	57	100.00	KOSPI		리츠	N	N	N	N		N	2820	-10	5	-0.35	93009315	32882	150.10	2850	2850	2820	3675	1985	2830	2828.58	0.75	0	-388	2863	2846	2823	2806	2783	2835	2795	266	845	1000	2030	5	1	26580000	750	0.00	0.00	09	0.12	0.00	0.00	4185	20230126	-32.62	2380	20231116	18.49	2850	-1.05	20240115	2715	3.87	20240102	4185	-32.62	20230126	2380	18.49	20231116	0.11	N	357430	1000	265 억		198887	N	N	3	N	00	N
41	20240115	131152	57	100.00	KOSPI		리츠	N	N	N	N		N	2820	-10	5	-0.35	70835350	25023	114.22	2850	2850	2820	3675	1985	2830	2830.81	0.75	0	-377	2863	2846	2823	2806	2783	2835	2795	266	845	1000	2030	5	1	26580000	750	0.00	0.00	09	0.09	0.00	0.00	4185	20230126	-32.62	2380	20231116	18.49	2850	-1.05	20240115	2715	3.87	20240102	4185	-32.62	20230126	2380	18.49	20231116	0.11	N	357430	1000	265 억		198887	N	N	3	N	00	N
42	20240115	121152	57	100.00	KOSPI		리츠	N	N	N	N		N	2825	-5	5	-0.18	68214670	24094	109.98	2850	2850	2825	3675	1985	2830	2831.19	0.75	0	-377	2863	2846	2823	2806	2783	2835	2795	266	845	1000	2030	5	1	26580000	751	0.00	0.00	09	0.09	0.00	0.00	4185	20230126	-32.50	2380	20231116	18.70	2850	-0.88	20240115	2715	4.05	20240102	4185	-32.50	20230126	2380	18.70	20231116	0.11	N	357430	1000	265 억		198887	N	N	3	N	00	N
43	20240115	111152	57	100.00	KOSPI		리츠	N	N	N	N		N	2835	5	2	0.18	30635040	10801	49.30	2850	2850	2825	3675	1985	2830	2836.32	0.75	0	-374	2863	2846	2823	2806	2783	2835	2795	266	845	1000	2030	5	1	26580000	754	0.00	0.00	09	0.04	0.00	0.00	4185	20230126	-32.26	2380	20231116	19.12	2850	-0.53	20240115	2715	4.42	20240102	4185	-32.26	20230126	2380	19.12	20231116	0.11	N	357430	1000	265 억		198887	N	N	3	N	00	N
44	20240115	101147	57	100.00	KOSPI		리츠	N	N	N	N		N	2840	10	2	0.35	9588675	3380	15.43	2850	2850	2825	3675	1985	2830	2836.89	0.75	0	-361	2863	2846	2823	2806	2783	2835	2795	266	845	1000	2030	5	1	26580000	755	0.00	0.00	09	0.01	0.00	0.00	4185	20230126	-32.14	2380	20231116	19.33	2850	-0.35	20240115	2715	4.60	20240102	4185	-32.14	20230126	2380	19.33	20231116	0.11	N	357430	1000	265 억		198887	N	N	3	N	00	N
45	20240115	091150	57	100.00	KOSPI		리츠	N	N	N	N		N	2825	-5	5	-0.18	5207890	1836	8.38	2850	2850	2825	3675	1985	2830	2836.54	0.75	0	-305	2863	2846	2823	2806	2783	2835	2795	266	845	1000	2030	5	1	26580000	751	0.00	0.00	09	0.01	0.00	0.00	4185	20230126	-32.50	2380	20231116	18.70	2850	-0.88	20240115	2715	4.05	20240102	4185	-32.50	20230126	2380	18.70	20231116	0.11	N	357430	1000	265 억		198887	N	N	3	N	00	N
46	20240112	161201	57	100.00	KOSPI		리츠	N	N	N	N		N	2830	0	3	0.00	61916515	21904	57.70	2840	2840	2800	3675	1985	2830	2826.72	0.76	0	-2711	2866	2847	2816	2797	2766	2857	2807	266	845	1000	2030	5	1	26580000	752	0.00	0.00	09	0.08	0.00	0.00	4185	20230126	-32.38	2380	20231116	18.91	2840	-0.35	20240112	2715	4.24	20240102	4185	-32.38	20230126	2380	18.91	20231116	0.12	N	357430	1000	265 억		201598	N	N	3	N	00	N
47	20240112	151149	57	100.00	KOSPI		리츠	N	N	N	N		N	2825	-5	5	-0.18	41430205	14663	38.63	2840	2840	2800	3675	1985	2830	2825.49	0.76	0	-2585	2866	2847	2816	2797	2766	2857	2807	266	845	1000	2030	5	1	26580000	751	0.00	0.00	09	0.06	0.00	0.00	4185	20230126	-32.50	2380	20231116	18.70	2840	-0.53	20240112	2715	4.05	20240102	4185	-32.50	20230126	2380	18.70	20231116	0.12	N	357430	1000	265 억		201598	N	N	5	N	00	N
48	20240112	141147	57	100.00	KOSPI		리츠	N	N	N	N		N	2815	-15	5	-0.53	40086920	14188	37.38	2840	2840	2800	3675	1985	2830	2825.41	0.76	0	-2452	2866	2847	2816	2797	2766	2857	2807	266	845	1000	2030	5	1	26580000	748	0.00	0.00	09	0.05	0.00	0.00	4185	20230126	-32.74	2380	20231116	18.28	2840	-0.88	20240112	2715	3.68	20240102	4185	-32.74	20230126	2380	18.28	20231116	0.12	N	357430	1000	265 억		201598	N	N	5	N	00	N
49	20240112	131143	57	100.00	KOSPI		리츠	N	N	N	N		N	2825	-5	5	-0.18	37885750	13408	35.32	2840	2840	2800	3675	1985	2830	2825.61	0.76	0	-2210	2866	2847	2816	2797	2766	2857	2807	266	845	1000	2030	5	1	26580000	751	0.00	0.00	09	0.05	0.00	0.00	4185	20230126	-32.50	2380	20231116	18.70	2840	-0.53	20240112	2715	4.05	20240102	4185	-32.50	20230126	2380	18.70	20231116	0.12	N	357430	1000	265 억		201598	N	N	5	N	00	N
50	20240112	121147	57	100.00	KOSPI		리츠	N	N	N	N		N	2820	-10	5	-0.35	31886690	11288	29.74	2840	2840	2800	3675	1985	2830	2824.83	0.76	0	-349	2866	2847	2816	2797	2766	2857	2807	266	845	1000	2030	5	1	26580000	750	0.00	0.00	09	0.04	0.00	0.00	4185	20230126	-32.62	2380	20231116	18.49	2840	-0.70	20240112	2715	3.87	20240102	4185	-32.62	20230126	2380	18.49	20231116	0.12	N	357430	1000	265 억		201598	N	N	5	N	00	N
51	20240112	111142	57	100.00	KOSPI		리츠	N	N	N	N		N	2835	5	2	0.18	25879335	9163	24.14	2840	2840	2800	3675	1985	2830	2824.33	0.76	0	-170	2866	2847	2816	2797	2766	2857	2807	266	845	1000	2030	5	1	26580000	754	0.00	0.00	09	0.03	0.00	0.00	4185	20230126	-32.26	2380	20231116	19.12	2840	-0.18	20240112	2715	4.42	20240102	4185	-32.26	20230126	2380	19.12	20231116	0.12	N	357430	1000	265 억		201598	N	N	5	N	00	N
52	20240112	101142	57	100.00	KOSPI		리츠	N	N	N	N		N	2820	-10	5	-0.35	7872640	2789	7.35	2840	2840	2800	3675	1985	2830	2822.75	0.76	0	-150	2866	2847	2816	2797	2766	2857	2807	266	845	1000	2030	5	1	26580000	750	0.00	0.00	09	0.01	0.00	0.00	4185	20230126	-32.62	2380	20231116	18.49	2840	-0.70	20240112	2715	3.87	20240102	4185	-32.62	20230126	2380	18.49	20231116	0.12	N	357430	1000	265 억		201598	N	N	5	N	00	N
53	20240112	091145	57	100.00	KOSPI		리츠	N	N	N	N		N	2830	0	3	0.00	1135640	403	1.06	2840	2840	2800	3675	1985	2830	2817.97	0.76	0	-1	2866	2847	2816	2797	2766	2857	2807	266	845	1000	2030	5	1	26580000	752	0.00	0.00	09	0.00	0.00	0.00	4185	20230126	-32.38	2380	20231116	18.91	2840	-0.35	20240112	2715	4.24	20240102	4185	-32.38	20230126	2380	18.91	20231116	0.12	N	357430	1000	265 억		201598	N	N	5	N	00	N
54	20240111	161136	57	100.00	KOSPI		리츠	N	N	N	N		N	2830	50	2	1.80	106967670	37951	132.09	2790	2835	2785	3610	1950	2780	2818.47	0.74	0	5221	2800	2790	2775	2765	2750	2795	2770	266	830	1000	2000	5	1	26580000	752	0.00	0.00	09	0.14	0.00	0.00	4185	20230126	-32.38	2380	20231116	18.91	2835	-0.18	20240111	2715	4.24	20240102	4185	-32.38	20230126	2380	18.91	20231116	0.12	N	357430	1000	265 억		196377	N	N	5	N	00	N
55	20240111	151145	57	100.00	KOSPI		리츠	N	N	N	N		N	2820	40	2	1.44	102772450	36467	126.92	2790	2835	2785	3610	1950	2780	2818.23	0.74	0	5222	2800	2790	2775	2765	2750	2795	2770	266	830	1000	2000	5	1	26580000	750	0.00	0.00	09	0.14	0.00	0.00	4185	20230126	-32.62	2380	20231116	18.49	2835	-0.53	20240111	2715	3.87	20240102	4185	-32.62	20230126	2380	18.49	20231116	0.12	N	357430	1000	265 억		196377	N	N	0	N	00	N
56	20240111	141140	57	100.00	KOSPI		리츠	N	N	N	N		N	2820	40	2	1.44	92124175	32688	113.77	2790	2835	2785	3610	1950	2780	2818.29	0.74	0	4186	2800	2790	2775	2765	2750	2795	2770	266	830	1000	2000	5	1	26580000	750	0.00	0.00	09	0.12	0.00	0.00	4185	20230126	-32.62	2380	20231116	18.49	2835	-0.53	20240111	2715	3.87	20240102	4185	-32.62	20230126	2380	18.49	20231116	0.12	N	357430	1000	265 억		196377	N	N	0	N	00	N
57	20240111	131139	57	100.00	KOSPI		리츠	N	N	N	N		N	2830	50	2	1.80	82530110	29293	101.95	2790	2835	2785	3610	1950	2780	2817.40	0.74	0	3445	2800	2790	2775	2765	2750	2795	2770	266	830	1000	2000	5	1	26580000	752	0.00	0.00	09	0.11	0.00	0.00	4185	20230126	-32.38	2380	20231116	18.91	2835	-0.18	20240111	2715	4.24	20240102	4185	-32.38	20230126	2380	18.91	20231116	0.12	N	357430	1000	265 억		196377	N	N	0	N	00	N
58	20240111	121139	57	100.00	KOSPI		리츠	N	N	N	N		N	2830	50	2	1.80	75530160	26822	93.35	2790	2830	2785	3610	1950	2780	2815.98	0.74	0	3445	2800	2790	2775	2765	2750	2795	2770	266	830	1000	2000	5	1	26580000	752	0.00	0.00	09	0.10	0.00	0.00	4185	20230126	-32.38	2380	20231116	18.91	2830	0.00	20240111	2715	4.24	20240102	4185	-32.38	20230126	2380	18.91	20231116	0.12	N	357430	1000	265 억		196377	N	N	0	N	00	N
59	20240111	111141	57	100.00	KOSPI		리츠	N	N	N	N		N	2820	40	2	1.44	21539140	7689	26.76	2790	2820	2785	3610	1950	2780	2801.29	0.74	0	953	2800	2790	2775	2765	2750	2795	2770	266	830	1000	2000	5	1	26580000	750	0.00	0.00	09	0.03	0.00	0.00	4185	20230126	-32.62	2380	20231116	18.49	2820	0.00	20240111	2715	3.87	20240102	4185	-32.62	20230126	2380	18.49	20231116	0.12	N	357430	1000	265 억		196377	N	N	0	N	00	N
60	20240111	101139	57	100.00	KOSPI		리츠	N	N	N	N		N	2795	15	2	0.54	12810495	4581	15.94	2790	2805	2785	3610	1950	2780	2796.44	0.74	0	504	2800	2790	2775	2765	2750	2795	2770	266	830	1000	2000	5	1	26580000	743	0.00	0.00	09	0.02	0.00	0.00	4185	20230126	-33.21	2380	20231116	17.44	2805	-0.36	20240111	2715	2.95	20240102	4185	-33.21	20230126	2380	17.44	20231116	0.12	N	357430	1000	265 억		196377	N	N	0	N	00	N
61	20240111	091140	57	100.00	KOSPI		리츠	N	N	N	N		N	2790	10	2	0.36	1099075	394	1.37	2790	2790	2785	3610	1950	2780	2789.53	0.74	0	0	2800	2790	2775	2765	2750	2795	2770	266	830	1000	2000	5	1	26580000	742	0.00	0.00	09	0.00	0.00	0.00	4185	20230126	-33.33	2380	20231116	17.23	2790	0.00	20240111	2715	2.76	20240102	4185	-33.33	20230126	2380	17.23	20231116	0.12	N	357430	1000	265 억		196377	N	N	0	N	00	N
62	20240110	161135	57	100.00	KOSPI		리츠	N	N	N	N		N	2780	30	2	1.09	79735595	28730	75.05	2765	2785	2760	3575	1925	2750	2775.34	0.73	0	1116	2776	2762	2756	2742	2736	2760	2740	266	825	1000	1980	5	1	26580000	739	0.00	0.00	09	0.11	0.00	0.00	4185	20230126	-33.57	2380	20231116	16.81	2785	-0.18	20240110	2715	2.39	20240102	4185	-33.57	20230126	2380	16.81	20231116	0.12	N	357430	1000	265 억		195272	N	N	1	N	00	N
63	20240110	151138	57	100.00	KOSPI		리츠	N	N	N	N		N	2780	30	2	1.09	76210555	27462	71.74	2765	2785	2760	3575	1925	2750	2775.13	0.73	0	1116	2776	2762	2756	2742	2736	2760	2740	266	825	1000	1980	5	1	26580000	739	0.00	0.00	09	0.10	0.00	0.00	4185	20230126	-33.57	2380	20231116	16.81	2785	-0.18	20240110	2715	2.39	20240102	4185	-33.57	20230126	2380	16.81	20231116	0.12	N	357430	1000	265 억		195272	N	N	1	N	00	N
64	20240110	141139	57	100.00	KOSPI		리츠	N	N	N	N		N	2780	30	2	1.09	29175125	10516	27.47	2765	2785	2760	3575	1925	2750	2774.36	0.73	0	4	2776	2762	2756	2742	2736	2760	2740	266	825	1000	1980	5	1	26580000	739	0.00	0.00	09	0.04	0.00	0.00	4185	20230126	-33.57	2380	20231116	16.81	2785	-0.18	20240110	2715	2.39	20240102	4185	-33.57	20230126	2380	16.81	20231116	0.12	N	357430	1000	265 억		195272	N	N	1	N	00	N
65	20240110	131136	57	100.00	KOSPI		리츠	N	N	N	N		N	2780	30	2	1.09	23063600	8318	21.73	2765	2780	2760	3575	1925	2750	2772.73	0.73	0	-266	2776	2762	2756	2742	2736	2760	2740	266	825	1000	1980	5	1	26580000	739	0.00	0.00	09	0.03	0.00	0.00	4185	20230126	-33.57	2380	20231116	16.81	2780	0.00	20240110	2715	2.39	20240102	4185	-33.57	20230126	2380	16.81	20231116	0.12	N	357430	1000	265 억		195272	N	N	1	N	00	N
66	20240110	121139	57	100.00	KOSPI		리츠	N	N	N	N		N	2770	20	2	0.73	10856000	3921	10.24	2765	2775	2760	3575	1925	2750	2768.68	0.73	0	-263	2776	2762	2756	2742	2736	2760	2740	266	825	1000	1980	5	1	26580000	736	0.00	0.00	09	0.01	0.00	0.00	4185	20230126	-33.81	2380	20231116	16.39	2775	-0.18	20240110	2715	2.03	20240102	4185	-33.81	20230126	2380	16.39	20231116	0.12	N	357430	1000	265 억		195272	N	N	1	N	00	N
67	20240110	111137	57	100.00	KOSPI		리츠	N	N	N	N		N	2770	20	2	0.73	9274330	3350	8.75	2765	2775	2760	3575	1925	2750	2768.46	0.73	0	-262	2776	2762	2756	2742	2736	2760	2740	266	825	1000	1980	5	1	26580000	736	0.00	0.00	09	0.01	0.00	0.00	4185	20230126	-33.81	2380	20231116	16.39	2775	-0.18	20240110	2715	2.03	20240102	4185	-33.81	20230126	2380	16.39	20231116	0.12	N	357430	1000	265 억		195272	N	N	1	N	00	N
68	20240110	101135	57	100.00	KOSPI		리츠	N	N	N	N		N	2775	25	2	0.91	4202725	1518	3.97	2765	2775	2760	3575	1925	2750	2768.59	0.73	0	-262	2776	2762	2756	2742	2736	2760	2740	266	825	1000	1980	5	1	26580000	738	0.00	0.00	09	0.01	0.00	0.00	4185	20230126	-33.69	2380	20231116	16.60	2775	0.00	20240110	2715	2.21	20240102	4185	-33.69	20230126	2380	16.60	20231116	0.12	N	357430	1000	265 억		195272	N	N	1	N	00	N
69	20240110	091136	57	100.00	KOSPI		리츠	N	N	N	N		N	2765	15	2	0.55	796320	288	0.75	2765	2765	2765	3575	1925	2750	2765.00	0.73	0	-222	2776	2762	2756	2742	2736	2760	2740	266	825	1000	1980	5	1	26580000	735	0.00	0.00	09	0.00	0.00	0.00	4185	20230126	-33.93	2380	20231116	16.18	2770	-0.18	20240108	2715	1.84	20240102	4185	-33.93	20230126	2380	16.18	20231116	0.12	N	357430	1000	265 억		195272	N	N	1	N	00	N
70	20240109	161133	57	100.00	KOSPI		리츠	N	N	N	N		N	2750	0	3	0.00	105510455	38280	143.74	2770	2770	2750	3575	1925	2750	2756.41	0.73	0	67	2776	2762	2756	2742	2736	2760	2740	266	825	1000	1980	5	1	26580000	731	0.00	0.00	09	0.14	0.00	0.00	4185	20230126	-34.29	2380	20231116	15.55	2770	0.00	20240108	2715	1.29	20240102	4185	-34.29	20230126	2380	15.55	20231116	0.12	N	357430	1000	265 억		195205	N	N	1	N	00	N
71	20240109	151135	57	100.00	KOSPI		리츠	N	N	N	N		N	2765	15	2	0.55	47491275	17198	64.58	2770	2770	2750	3575	1925	2750	2761.44	0.73	0	-457	2776	2762	2756	2742	2736	2760	2740	266	825	1000	1980	5	1	26580000	735	0.00	0.00	09	0.06	0.00	0.00	4185	20230126	-33.93	2380	20231116	16.18	2770	0.00	20240108	2715	1.84	20240102	4185	-33.93	20230126	2380	16.18	20231116	0.12	N	357430	1000	265 억		195205	N	N	2	N	00	N
72	20240109	141133	57	100.00	KOSPI		리츠	N	N	N	N		N	2765	15	2	0.55	41292925	14955	56.16	2770	2770	2750	3575	1925	2750	2761.15	0.73	0	-455	2776	2762	2756	2742	2736	2760	2740	266	825	1000	1980	5	1	26580000	735	0.00	0.00	09	0.06	0.00	0.00	4185	20230126	-33.93	2380	20231116	16.18	2770	0.00	20240108	2715	1.84	20240102	4185	-33.93	20230126	2380	16.18	20231116	0.12	N	357430	1000	265 억		195205	N	N	2	N	00	N
73	20240109	131134	57	100.00	KOSPI		리츠	N	N	N	N		N	2770	20	2	0.73	32653720	11830	44.42	2770	2770	2750	3575	1925	2750	2760.25	0.73	0	-261	2776	2762	2756	2742	2736	2760	2740	266	825	1000	1980	5	1	26580000	736	0.00	0.00	09	0.04	0.00	0.00	4185	20230126	-33.81	2380	20231116	16.39	2770	0.00	20240108	2715	2.03	20240102	4185	-33.81	20230126	2380	16.39	20231116	0.12	N	357430	1000	265 억		195205	N	N	2	N	00	N
74	20240109	121144	57	100.00	KOSPI		리츠	N	N	N	N		N	2755	5	2	0.18	18061170	6551	24.60	2770	2770	2750	3575	1925	2750	2757.01	0.73	0	-443	2776	2762	2756	2742	2736	2760	2740	266	825	1000	1980	5	1	26580000	732	0.00	0.00	09	0.02	0.00	0.00	4185	20230126	-34.17	2380	20231116	15.76	2770	0.00	20240108	2715	1.47	20240102	4185	-34.17	20230126	2380	15.76	20231116	0.12	N	357430	1000	265 억		195205	N	N	2	N	00	N
75	20240109	111138	57	100.00	KOSPI		리츠	N	N	N	N		N	2755	5	2	0.18	15015230	5446	20.45	2770	2770	2750	3575	1925	2750	2757.11	0.73	0	-443	2776	2762	2756	2742	2736	2760	2740	266	825	1000	1980	5	1	26580000	732	0.00	0.00	09	0.02	0.00	0.00	4185	20230126	-34.17	2380	20231116	15.76	2770	0.00	20240108	2715	1.47	20240102	4185	-34.17	20230126	2380	15.76	20231116	0.12	N	357430	1000	265 억		195205	N	N	2	N	00	N
76	20240109	101135	57	100.00	KOSPI		리츠	N	N	N	N		N	2760	10	2	0.36	9846520	3570	13.41	2770	2770	2750	3575	1925	2750	2758.13	0.73	0	-443	2776	2762	2756	2742	2736	2760	2740	266	825	1000	1980	5	1	26580000	734	0.00	0.00	09	0.01	0.00	0.00	4185	20230126	-34.05	2380	20231116	15.97	2770	0.00	20240108	2715	1.66	20240102	4185	-34.05	20230126	2380	15.97	20231116	0.12	N	357430	1000	265 억		195205	N	N	2	N	00	N
77	20240109	091135	57	100.00	KOSPI		리츠	N	N	N	N		N	2770	20	2	0.73	188340	68	0.26	2770	2770	2750	3575	1925	2750	2769.71	0.73	0	0	2776	2762	2756	2742	2736	2760	2740	266	825	1000	1980	5	1	26580000	736	0.00	0.00	09	0.00	0.00	0.00	4185	20230126	-33.81	2380	20231116	16.39	2770	0.00	20240108	2715	2.03	20240102	4185	-33.81	20230126	2380	16.39	20231116	0.12	N	357430	1000	265 억		195205	N	N	2	N	00	N
78	20240108	161132	57	100.00	KOSPI		리츠	N	N	N	N		N	2750	-10	5	-0.36	73375070	26631	53.31	2765	2770	2750	3585	1935	2760	2756.00	0.74	0	-2474	2786	2772	2746	2732	2706	2780	2740	266	825	1000	1980	5	1	26580000	731	0.00	0.00	09	0.10	0.00	0.00	4185	20230126	-34.29	2380	20231116	15.55	2770	-0.72	20240108	2715	1.29	20240102	4185	-34.29	20230126	2380	15.55	20231116	0.14	N	357430	1000	265 억		197679	N	N	2	N	00	N
79	20240108	151133	57	100.00	KOSPI		리츠	N	N	N	N		N	2750	-10	5	-0.36	63899410	23182	46.40	2765	2770	2750	3585	1935	2760	2756.42	0.74	0	-2474	2786	2772	2746	2732	2706	2780	2740	266	825	1000	1980	5	1	26580000	731	0.00	0.00	09	0.09	0.00	0.00	4185	20230126	-34.29	2380	20231116	15.55	2770	-0.72	20240108	2715	1.29	20240102	4185	-34.29	20230126	2380	15.55	20231116	0.14	N	357430	1000	265 억		197679	N	N	2	N	00	N
80	20240108	141133	57	100.00	KOSPI		리츠	N	N	N	N		N	2755	-5	5	-0.18	38213395	13846	27.72	2765	2770	2750	3585	1935	2760	2759.89	0.74	0	-2167	2786	2772	2746	2732	2706	2780	2740	266	825	1000	1980	5	1	26580000	732	0.00	0.00	09	0.05	0.00	0.00	4185	20230126	-34.17	2380	20231116	15.76	2770	-0.54	20240108	2715	1.47	20240102	4185	-34.17	20230126	2380	15.76	20231116	0.14	N	357430	1000	265 억		197679	N	N	2	N	00	N
81	20240108	131132	57	100.00	KOSPI		리츠	N	N	N	N		N	2760	0	3	0.00	29799455	10797	21.61	2765	2770	2750	3585	1935	2760	2759.98	0.74	0	-1172	2786	2772	2746	2732	2706	2780	2740	266	825	1000	1980	5	1	26580000	734	0.00	0.00	09	0.04	0.00	0.00	4185	20230126	-34.05	2380	20231116	15.97	2770	-0.36	20240108	2715	1.66	20240102	4185	-34.05	20230126	2380	15.97	20231116	0.14	N	357430	1000	265 억		197679	N	N	2	N	00	N
82	20240108	121133	57	100.00	KOSPI		리츠	N	N	N	N		N	2755	-5	5	-0.18	22477530	8148	16.31	2765	2770	2750	3585	1935	2760	2758.66	0.74	0	-1034	2786	2772	2746	2732	2706	2780	2740	266	825	1000	1980	5	1	26580000	732	0.00	0.00	09	0.03	0.00	0.00	4185	20230126	-34.17	2380	20231116	15.76	2770	-0.54	20240108	2715	1.47	20240102	4185	-34.17	20230126	2380	15.76	20231116	0.14	N	357430	1000	265 억		197679	N	N	2	N	00	N
83	20240108	111134	57	100.00	KOSPI		리츠	N	N	N	N		N	2765	5	2	0.18	18399740	6671	13.35	2765	2770	2750	3585	1935	2760	2758.17	0.74	0	-379	2786	2772	2746	2732	2706	2780	2740	266	825	1000	1980	5	1	26580000	735	0.00	0.00	09	0.03	0.00	0.00	4185	20230126	-33.93	2380	20231116	16.18	2770	-0.18	20240108	2715	1.84	20240102	4185	-33.93	20230126	2380	16.18	20231116	0.14	N	357430	1000	265 억		197679	N	N	2	N	00	N
84	20240108	101134	57	100.00	KOSPI		리츠	N	N	N	N		N	2765	5	2	0.18	4184180	1516	3.03	2765	2770	2750	3585	1935	2760	2760.01	0.74	0	-1	2786	2772	2746	2732	2706	2780	2740	266	825	1000	1980	5	1	26580000	735	0.00	0.00	09	0.01	0.00	0.00	4185	20230126	-33.93	2380	20231116	16.18	2770	-0.18	20240108	2715	1.84	20240102	4185	-33.93	20230126	2380	16.18	20231116	0.14	N	357430	1000	265 억		197679	N	N	2	N	00	N
85	20240108	091131	57	100.00	KOSPI		리츠	N	N	N	N		N	2750	-10	5	-0.36	3509125	1272	2.55	2765	2765	2750	3585	1935	2760	2758.75	0.74	0	0	2786	2772	2746	2732	2706	2780	2740	266	825	1000	1980	5	1	26580000	731	0.00	0.00	09	0.00	0.00	0.00	4185	20230126	-34.29	2380	20231116	15.55	2765	-0.54	20240108	2715	1.29	20240102	4185	-34.29	20230126	2380	15.55	20231116	0.14	N	357430	1000	265 억		197679	N	N	2	N	00	N
86	20240105	161131	57	100.00	KOSPI		리츠	N	N	N	N		N	2760	20	2	0.73	136984530	49846	257.00	2720	2760	2720	3560	1920	2740	2748.15	0.74	0	5642	2756	2747	2736	2727	2716	2752	2732	266	820	1000	1970	5	1	26580000	734	0.00	0.00	09	0.19	0.00	0.00	4185	20230126	-34.05	2380	20231116	15.97	2760	0.00	20240105	2715	1.66	20240102	4185	-34.05	20230126	2380	15.97	20231116	0.14	N	357430	1000	265 억		197101	N	N	2	N	00	N
87	20240105	151132	57	100.00	KOSPI		리츠	N	N	N	N		N	2750	10	2	0.36	105947780	38597	199.00	2720	2760	2720	3560	1920	2740	2744.97	0.74	0	5580	2756	2747	2736	2727	2716	2752	2732	266	820	1000	1970	5	1	26580000	731	0.00	0.00	09	0.15	0.00	0.00	4185	20230126	-34.29	2380	20231116	15.55	2760	-0.36	20240105	2715	1.29	20240102	4185	-34.29	20230126	2380	15.55	20231116	0.14	N	357430	1000	265 억		197101	N	N	4	N	00	N
88	20240105	141129	57	100.00	KOSPI		리츠	N	N	N	N		N	2745	5	2	0.18	101738280	37064	191.10	2720	2760	2720	3560	1920	2740	2744.94	0.74	0	5012	2756	2747	2736	2727	2716	2752	2732	266	820	1000	1970	5	1	26580000	730	0.00	0.00	09	0.14	0.00	0.00	4185	20230126	-34.41	2380	20231116	15.34	2760	-0.54	20240105	2715	1.10	20240102	4185	-34.41	20230126	2380	15.34	20231116	0.14	N	357430	1000	265 억		197101	N	N	4	N	00	N
89	20240105	131130	57	100.00	KOSPI		리츠	N	N	N	N		N	2740	0	3	0.00	94730650	34513	177.95	2720	2760	2720	3560	1920	2740	2744.78	0.74	0	4502	2756	2747	2736	2727	2716	2752	2732	266	820	1000	1970	5	1	26580000	728	0.00	0.00	09	0.13	0.00	0.00	4185	20230126	-34.53	2380	20231116	15.13	2760	-0.72	20240105	2715	0.92	20240102	4185	-34.53	20230126	2380	15.13	20231116	0.14	N	357430	1000	265 억		197101	N	N	4	N	00	N
90	20240105	121131	57	100.00	KOSPI		리츠	N	N	N	N		N	2750	10	2	0.36	90090255	32823	169.23	2720	2760	2720	3560	1920	2740	2744.73	0.74	0	3807	2756	2747	2736	2727	2716	2752	2732	266	820	1000	1970	5	1	26580000	731	0.00	0.00	09	0.12	0.00	0.00	4185	20230126	-34.29	2380	20231116	15.55	2760	-0.36	20240105	2715	1.29	20240102	4185	-34.29	20230126	2380	15.55	20231116	0.14	N	357430	1000	265 억		197101	N	N	4	N	00	N
91	20240105	111128	57	100.00	KOSPI		리츠	N	N	N	N		N	2740	0	3	0.00	70253925	25607	132.03	2720	2760	2720	3560	1920	2740	2743.54	0.74	0	3390	2756	2747	2736	2727	2716	2752	2732	266	820	1000	1970	5	1	26580000	728	0.00	0.00	09	0.10	0.00	0.00	4185	20230126	-34.53	2380	20231116	15.13	2760	-0.72	20240105	2715	0.92	20240102	4185	-34.53	20230126	2380	15.13	20231116	0.14	N	357430	1000	265 억		197101	N	N	4	N	00	N
92	20240105	101132	57	100.00	KOSPI		리츠	N	N	N	N		N	2760	20	2	0.73	45840555	16720	86.21	2720	2760	2720	3560	1920	2740	2741.66	0.74	0	2580	2756	2747	2736	2727	2716	2752	2732	266	820	1000	1970	5	1	26580000	734	0.00	0.00	09	0.06	0.00	0.00	4185	20230126	-34.05	2380	20231116	15.97	2760	0.00	20240105	2715	1.66	20240102	4185	-34.05	20230126	2380	15.97	20231116	0.14	N	357430	1000	265 억		197101	N	N	4	N	00	N
93	20240105	091128	57	100.00	KOSPI		리츠	N	N	N	N		N	2740	0	3	0.00	17144515	6298	32.47	2720	2740	2720	3560	1920	2740	2722.22	0.74	0	904	2756	2747	2736	2727	2716	2752	2732	266	820	1000	1970	5	1	26580000	728	0.00	0.00	09	0.02	0.00	0.00	4185	20230126	-34.53	2380	20231116	15.13	2745	-0.18	20240102	2715	0.92	20240102	4185	-34.53	20230126	2380	15.13	20231116	0.14	N	357430	1000	265 억		197101	N	N	4	N	00	N
94	20240104	161125	57	100.00	KOSPI		리츠	N	N	N	N		N	2740	15	2	0.55	52997120	19395	95.15	2725	2745	2725	3540	1910	2725	2732.51	0.74	0	-340	2758	2741	2728	2711	2698	2735	2705	266	815	1000	1960	5	1	26580000	728	0.00	0.00	09	0.07	0.00	0.00	4185	20230126	-34.53	2380	20231116	15.13	2745	0.00	20240102	2715	0.92	20240102	4185	-34.53	20230126	2380	15.13	20231116	0.14	N	357430	1000	265 억		197422	N	N	4	N	00	N
95	20240104	151128	57	100.00	KOSPI		리츠	N	N	N	N		N	2740	15	2	0.55	48089955	17604	86.36	2725	2745	2725	3540	1910	2725	2731.76	0.74	0	-340	2758	2741	2728	2711	2698	2735	2705	266	815	1000	1960	5	1	26580000	728	0.00	0.00	09	0.07	0.00	0.00	4185	20230126	-34.53	2380	20231116	15.13	2745	0.00	20240102	2715	0.92	20240102	4185	-34.53	20230126	2380	15.13	20231116	0.14	N	357430	1000	265 억		197422	N	N	5	N	00	N
96	20240104	141128	57	100.00	KOSPI		리츠	N	N	N	N		N	2735	10	2	0.37	35636665	13056	64.05	2725	2740	2725	3540	1910	2725	2729.52	0.74	0	-335	2758	2741	2728	2711	2698	2735	2705	266	815	1000	1960	5	1	26580000	727	0.00	0.00	09	0.05	0.00	0.00	4185	20230126	-34.65	2380	20231116	14.92	2745	-0.36	20240102	2715	0.74	20240102	4185	-34.65	20230126	2380	14.92	20231116	0.14	N	357430	1000	265 억		197422	N	N	5	N	00	N
97	20240104	131128	57	100.00	KOSPI		리츠	N	N	N	N		N	2725	0	3	0.00	25251200	9257	45.41	2725	2735	2725	3540	1910	2725	2727.80	0.74	0	-331	2758	2741	2728	2711	2698	2735	2705	266	815	1000	1960	5	1	26580000	724	0.00	0.00	09	0.03	0.00	0.00	4185	20230126	-34.89	2380	20231116	14.50	2745	-0.73	20240102	2715	0.37	20240102	4185	-34.89	20230126	2380	14.50	20231116	0.14	N	357430	1000	265 억		197422	N	N	5	N	00	N
98	20240104	121125	57	100.00	KOSPI		리츠	N	N	N	N		N	2725	0	3	0.00	22423850	8221	40.33	2725	2735	2725	3540	1910	2725	2727.63	0.74	0	-324	2758	2741	2728	2711	2698	2735	2705	266	815	1000	1960	5	1	26580000	724	0.00	0.00	09	0.03	0.00	0.00	4185	20230126	-34.89	2380	20231116	14.50	2745	-0.73	20240102	2715	0.37	20240102	4185	-34.89	20230126	2380	14.50	20231116	0.14	N	357430	1000	265 억		197422	N	N	5	N	00	N
99	20240104	111124	57	100.00	KOSPI		리츠	N	N	N	N		N	2725	0	3	0.00	12837070	4706	23.09	2725	2735	2725	3540	1910	2725	2727.81	0.74	0	-324	2758	2741	2728	2711	2698	2735	2705	266	815	1000	1960	5	1	26580000	724	0.00	0.00	09	0.02	0.00	0.00	4185	20230126	-34.89	2380	20231116	14.50	2745	-0.73	20240102	2715	0.37	20240102	4185	-34.89	20230126	2380	14.50	20231116	0.14	N	357430	1000	265 억		197422	N	N	5	N	00	N
100	20240104	101123	57	100.00	KOSPI		리츠	N	N	N	N		N	2725	0	3	0.00	3747145	1374	6.74	2725	2735	2725	3540	1910	2725	2727.18	0.74	0	-270	2758	2741	2728	2711	2698	2735	2705	266	815	1000	1960	5	1	26580000	724	0.00	0.00	09	0.01	0.00	0.00	4185	20230126	-34.89	2380	20231116	14.50	2745	-0.73	20240102	2715	0.37	20240102	4185	-34.89	20230126	2380	14.50	20231116	0.14	N	357430	1000	265 억		197422	N	N	5	N	00	N
101	20240104	091128	57	100.00	KOSPI		리츠	N	N	N	N		N	2735	10	2	0.37	993400	364	1.79	2725	2735	2725	3540	1910	2725	2729.12	0.74	0	-163	2758	2741	2728	2711	2698	2735	2705	266	815	1000	1960	5	1	26580000	727	0.00	0.00	09	0.00	0.00	0.00	4185	20230126	-34.65	2380	20231116	14.92	2745	-0.36	20240102	2715	0.74	20240102	4185	-34.65	20230126	2380	14.92	20231116	0.14	N	357430	1000	265 억		197422	N	N	5	N	00	N
102	20240103	161123	57	100.00	KOSPI		리츠	N	N	N	N		N	2725	-5	5	-0.18	55505360	20384	60.32	2745	2745	2715	3545	1915	2730	2722.99	0.74	0	98	2760	2745	2730	2715	2700	2745	2715	266	815	1000	1960	5	1	26580000	724	0.00	0.00	09	0.08	0.00	0.00	4185	20230126	-34.89	2380	20231116	14.50	2745	0.00	20240102	2715	0.37	20240103	4185	-34.89	20230126	2380	14.50	20231116	0.14	N	357430	1000	265 억		197324	N	N	5	N	00	N
103	20240103	151120	57	100.00	KOSPI		리츠	N	N	N	N		N	2720	-10	5	-0.37	53963475	19818	58.64	2745	2745	2715	3545	1915	2730	2722.95	0.74	0	99	2760	2745	2730	2715	2700	2745	2715	266	815	1000	1960	5	1	26580000	723	0.00	0.00	09	0.07	0.00	0.00	4185	20230126	-35.01	2380	20231116	14.29	2745	0.00	20240102	2715	0.18	20240103	4185	-35.01	20230126	2380	14.29	20231116	0.14	N	357430	1000	265 억		197324	N	N	0	N	00	N
104	20240103	141119	57	100.00	KOSPI		리츠	N	N	N	N		N	2715	-15	5	-0.55	45125865	16565	49.02	2745	2745	2715	3545	1915	2730	2724.17	0.74	0	113	2760	2745	2730	2715	2700	2745	2715	266	815	1000	1960	5	1	26580000	722	0.00	0.00	09	0.06	0.00	0.00	4185	20230126	-35.13	2380	20231116	14.08	2745	0.00	20240102	2715	0.00	20240103	4185	-35.13	20230126	2380	14.08	20231116	0.14	N	357430	1000	265 억		197324	N	N	0	N	00	N
105	20240103	131120	57	100.00	KOSPI		리츠	N	N	N	N		N	2730	0	3	0.00	22648650	8302	24.57	2745	2745	2720	3545	1915	2730	2728.10	0.74	0	113	2760	2745	2730	2715	2700	2745	2715	266	815	1000	1960	5	1	26580000	726	0.00	0.00	09	0.03	0.00	0.00	4185	20230126	-34.77	2380	20231116	14.71	2745	0.00	20240102	2715	0.55	20240102	4185	-34.77	20230126	2380	14.71	20231116	0.14	N	357430	1000	265 억		197324	N	N	0	N	00	N
106	20240103	121125	57	100.00	KOSPI		리츠	N	N	N	N		N	2725	-5	5	-0.18	18515200	6785	20.08	2745	2745	2720	3545	1915	2730	2728.84	0.74	0	113	2760	2745	2730	2715	2700	2745	2715	266	815	1000	1960	5	1	26580000	724	0.00	0.00	09	0.03	0.00	0.00	4185	20230126	-34.89	2380	20231116	14.50	2745	0.00	20240102	2715	0.37	20240102	4185	-34.89	20230126	2380	14.50	20231116	0.14	N	357430	1000	265 억		197324	N	N	0	N	00	N
107	20240103	111120	57	100.00	KOSPI		리츠	N	N	N	N		N	2730	0	3	0.00	11606875	4253	12.59	2745	2745	2720	3545	1915	2730	2729.10	0.74	0	114	2760	2745	2730	2715	2700	2745	2715	266	815	1000	1960	5	1	26580000	726	0.00	0.00	09	0.02	0.00	0.00	4185	20230126	-34.77	2380	20231116	14.71	2745	0.00	20240102	2715	0.55	20240102	4185	-34.77	20230126	2380	14.71	20231116	0.14	N	357430	1000	265 억		197324	N	N	0	N	00	N
108	20240103	101120	57	100.00	KOSPI		리츠	N	N	N	N		N	2725	-5	5	-0.18	8883465	3255	9.63	2745	2745	2720	3545	1915	2730	2729.18	0.74	0	114	2760	2745	2730	2715	2700	2745	2715	266	815	1000	1960	5	1	26580000	724	0.00	0.00	09	0.01	0.00	0.00	4185	20230126	-34.89	2380	20231116	14.50	2745	0.00	20240102	2715	0.37	20240102	4185	-34.89	20230126	2380	14.50	20231116	0.14	N	357430	1000	265 억		197324	N	N	0	N	00	N
109	20240103	091120	57	100.00	KOSPI		리츠	N	N	N	N		N	2720	-10	5	-0.37	1016520	373	1.10	2745	2745	2720	3545	1915	2730	2725.25	0.74	0	127	2760	2745	2730	2715	2700	2745	2715	266	815	1000	1960	5	1	26580000	723	0.00	0.00	09	0.00	0.00	0.00	4185	20230126	-35.01	2380	20231116	14.29	2745	0.00	20240102	2715	0.18	20240102	4185	-35.01	20230126	2380	14.29	20231116	0.14	N	357430	1000	265 억		197324	N	N	0	N	00	N
110	20240102	161117	57	100.00	KOSPI		리츠	N	N	N	N		N	2730	5	2	0.18	92160010	33789	199.38	2730	2745	2715	3540	1910	2725	2727.52	0.74	0	-329	2758	2741	2708	2691	2658	2750	2700	266	815	1000	1960	5	1	26580000	726	0.00	0.00	09	0.13	0.00	0.00	4185	20230126	-34.77	2380	20231116	14.71	2745	-0.55	20240102	2715	0.55	20240102	4185	-34.77	20230126	2380	14.71	20231116	0.14	N	357430	1000	265 억		197005	N	N	0	N	00	N
111	20240102	151116	57	100.00	KOSPI		리츠	N	N	N	N		N	2730	5	2	0.18	84429880	30958	182.68	2730	2745	2715	3540	1910	2725	2727.24	0.74	0	-329	2758	2741	2708	2691	2658	2750	2700	266	815	1000	1960	5	1	26580000	726	0.00	0.00	09	0.12	0.00	0.00	4185	20230126	-34.77	2380	20231116	14.71	2745	-0.55	20240102	2715	0.55	20240102	4185	-34.77	20230126	2380	14.71	20231116	0.14	N	357430	1000	265 억		197005	N	N	0	N	00	N
112	20240102	141117	57	100.00	KOSPI		리츠	N	N	N	N		N	2730	5	2	0.18	62979600	23101	136.31	2730	2745	2715	3540	1910	2725	2726.27	0.74	0	-1001	2758	2741	2708	2691	2658	2750	2700	266	815	1000	1960	5	1	26580000	726	0.00	0.00	09	0.09	0.00	0.00	4185	20230126	-34.77	2380	20231116	14.71	2745	-0.55	20240102	2715	0.55	20240102	4185	-34.77	20230126	2380	14.71	20231116	0.14	N	357430	1000	265 억		197005	N	N	0	N	00	N
113	20240102	131111	57	100.00	KOSPI		리츠	N	N	N	N		N	2735	10	2	0.37	54192735	19883	117.32	2730	2745	2715	3540	1910	2725	2725.58	0.74	0	-1443	2758	2741	2708	2691	2658	2750	2700	266	815	1000	1960	5	1	26580000	727	0.00	0.00	09	0.07	0.00	0.00	4185	20230126	-34.65	2380	20231116	14.92	2745	-0.36	20240102	2715	0.74	20240102	4185	-34.65	20230126	2380	14.92	20231116	0.14	N	357430	1000	265 억		197005	N	N	0	N	00	N
114	20240102	121111	57	100.00	KOSPI		리츠	N	N	N	N		N	2725	0	3	0.00	36124935	13242	78.14	2730	2745	2715	3540	1910	2725	2728.06	0.74	0	-73	2758	2741	2708	2691	2658	2750	2700	266	815	1000	1960	5	1	26580000	724	0.00	0.00	09	0.05	0.00	0.00	4185	20230126	-34.89	2380	20231116	14.50	2745	-0.73	20240102	2715	0.37	20240102	4185	-34.89	20230126	2380	14.50	20231116	0.14	N	357430	1000	265 억		197005	N	N	0	N	00	N
115	20240102	111110	57	100.00	KOSPI		리츠	N	N	N	N		N	2735	10	2	0.37	24033210	8798	51.91	2730	2745	2725	3540	1910	2725	2731.67	0.74	0	-72	2758	2741	2708	2691	2658	2750	2700	266	815	1000	1960	5	1	26580000	727	0.00	0.00	09	0.03	0.00	0.00	4185	20230126	-34.65	2380	20231116	14.92	2745	-0.36	20240102	2725	0.37	20240102	4185	-34.65	20230126	2380	14.92	20231116	0.14	N	357430	1000	265 억		197005	N	N	0	N	00	N
116	20240102	101101	57	100.00	KOSPI		리츠	N	N	N	N		N	2740	15	2	0.55	2098800	768	4.53	2730	2745	2725	3540	1910	2725	2732.81	0.74	0	185	2758	2741	2708	2691	2658	2750	2700	266	815	1000	1960	5	1	26580000	728	0.00	0.00	09	0.00	0.00	0.00	4185	20230126	-34.53	2380	20231116	15.13	2745	-0.18	20240102	2725	0.55	20240102	4185	-34.53	20230126	2380	15.13	20231116	0.14	N	357430	1000	265 억		197005	N	N	0	N	00	N
117	20240102	091046	57	100.00	KOSPI		리츠	N	N	N	N		N	2725	0	3	0.00	0	0	0.00	0	0	0	3540	1910	2725	0.00	0.74	0	0	2758	2741	2708	2691	2658	2750	2700	266	815	1000	1960	5	1	26580000	724	0.00	0.00	09	0.00	0.00	0.00	4185	20230126	-34.89	2380	20231116	14.50	0	0.00	0	0	0.00	0	4185	-34.89	20230126	2380	14.50	20231116	0.14	N	357430	1000	265 억		197005	N	N	0	N	00	N