KissMeData/357250/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	2905	5	2	0.17	23592760	8136	11.60	2900	2920	2890	3770	2030	2900	2899.80	0.43	0	-374	2953	2926	2883	2856	2813	2940	2870	201	870	1000	2080	5	1	20100000	584	0.00	0.00	11	0.04	0.00	0.00	3815	20230126	-23.85	2807	20230821	3.49	2945	-1.36	20240104	2835	2.47	20240102	3880	-25.13	20230126	2815	3.20	20231227	0.00	N	357250	1000	201 억		87158	N	N	0	N	00	N
3	20240123	111210	57	100.00	KOSPI		리츠	N	N	N	N		N	2895	-5	5	-0.17	23320165	8042	11.47	2900	2920	2890	3770	2030	2900	2899.80	0.43	0	-424	2953	2926	2883	2856	2813	2940	2870	201	870	1000	2080	5	1	20100000	582	0.00	0.00	11	0.04	0.00	0.00	3815	20230126	-24.12	2807	20230821	3.14	2945	-1.70	20240104	2835	2.12	20240102	3880	-25.39	20230126	2815	2.84	20231227	0.00	N	357250	1000	201 억		87158	N	N	0	N	00	N
4	20240123	101211	57	100.00	KOSPI		리츠	N	N	N	N		N	2900	0	3	0.00	23024410	7940	11.32	2900	2920	2890	3770	2030	2900	2899.80	0.43	0	-449	2953	2926	2883	2856	2813	2940	2870	201	870	1000	2080	5	1	20100000	583	0.00	0.00	11	0.04	0.00	0.00	3815	20230126	-23.98	2807	20230821	3.31	2945	-1.53	20240104	2835	2.29	20240102	3880	-25.26	20230126	2815	3.02	20231227	0.00	N	357250	1000	201 억		87158	N	N	0	N	00	N
5	20240123	091211	57	100.00	KOSPI		리츠	N	N	N	N		N	2890	-10	5	-0.34	5849230	2022	2.88	2900	2900	2890	3770	2030	2900	2892.79	0.43	0	-447	2953	2926	2883	2856	2813	2940	2870	201	870	1000	2080	5	1	20100000	581	0.00	0.00	11	0.01	0.00	0.00	3815	20230126	-24.25	2807	20230821	2.96	2945	-1.87	20240104	2835	1.94	20240102	3880	-25.52	20230126	2815	2.66	20231227	0.00	N	357250	1000	201 억		87158	N	N	0	N	00	N
6	20240119	161203	57	100.00	KOSPI		리츠	N	N	N	N		N	2885	10	2	0.35	34573390	12009	77.44	2875	2885	2870	3735	2015	2875	2878.96	0.34	0	-48	2898	2886	2873	2861	2848	2892	2867	201	860	1000	2070	5	1	20100000	580	0.00	0.00	11	0.06	0.00	0.00	3815	20230126	-24.38	2807	20230821	2.78	2945	-2.04	20240104	2835	1.76	20240102	3880	-25.64	20230126	2815	2.49	20231227	0.00	N	357250	1000	201 억		68674	N	N	0	N	00	N
7	20240119	151207	57	100.00	KOSPI		리츠	N	N	N	N		N	2880	5	2	0.17	31623710	10985	70.84	2875	2885	2870	3735	2015	2875	2878.81	0.34	0	-48	2898	2886	2873	2861	2848	2892	2867	201	860	1000	2070	5	1	20100000	579	0.00	0.00	11	0.05	0.00	0.00	3815	20230126	-24.51	2807	20230821	2.60	2945	-2.21	20240104	2835	1.59	20240102	3880	-25.77	20230126	2815	2.31	20231227	0.00	N	357250	1000	201 억		68674	N	N	0	N	00	N
8	20240119	141204	57	100.00	KOSPI		리츠	N	N	N	N		N	2880	5	2	0.17	22300985	7748	49.96	2875	2885	2870	3735	2015	2875	2878.29	0.34	0	-48	2898	2886	2873	2861	2848	2892	2867	201	860	1000	2070	5	1	20100000	579	0.00	0.00	11	0.04	0.00	0.00	3815	20230126	-24.51	2807	20230821	2.60	2945	-2.21	20240104	2835	1.59	20240102	3880	-25.77	20230126	2815	2.31	20231227	0.00	N	357250	1000	201 억		68674	N	N	0	N	00	N
9	20240119	131204	57	100.00	KOSPI		리츠	N	N	N	N		N	2885	10	2	0.35	22283690	7742	49.93	2875	2885	2870	3735	2015	2875	2878.29	0.34	0	-48	2898	2886	2873	2861	2848	2892	2867	201	860	1000	2070	5	1	20100000	580	0.00	0.00	11	0.04	0.00	0.00	3815	20230126	-24.38	2807	20230821	2.78	2945	-2.04	20240104	2835	1.76	20240102	3880	-25.64	20230126	2815	2.49	20231227	0.00	N	357250	1000	201 억		68674	N	N	0	N	00	N
10	20240119	121209	57	100.00	KOSPI		리츠	N	N	N	N		N	2875	0	3	0.00	18377050	6386	41.18	2875	2885	2870	3735	2015	2875	2877.71	0.34	0	-48	2898	2886	2873	2861	2848	2892	2867	201	860	1000	2070	5	1	20100000	578	0.00	0.00	11	0.03	0.00	0.00	3815	20230126	-24.64	2807	20230821	2.42	2945	-2.38	20240104	2835	1.41	20240102	3880	-25.90	20230126	2815	2.13	20231227	0.00	N	357250	1000	201 억		68674	N	N	0	N	00	N
11	20240119	111208	57	100.00	KOSPI		리츠	N	N	N	N		N	2885	10	2	0.35	10721065	3723	24.01	2875	2885	2870	3735	2015	2875	2879.68	0.34	0	-48	2898	2886	2873	2861	2848	2892	2867	201	860	1000	2070	5	1	20100000	580	0.00	0.00	11	0.02	0.00	0.00	3815	20230126	-24.38	2807	20230821	2.78	2945	-2.04	20240104	2835	1.76	20240102	3880	-25.64	20230126	2815	2.49	20231227	0.00	N	357250	1000	201 억		68674	N	N	0	N	00	N
12	20240119	101212	57	100.00	KOSPI		리츠	N	N	N	N		N	2880	5	2	0.17	3128715	1087	7.01	2875	2885	2870	3735	2015	2875	2878.30	0.34	0	-48	2898	2886	2873	2861	2848	2892	2867	201	860	1000	2070	5	1	20100000	579	0.00	0.00	11	0.01	0.00	0.00	3815	20230126	-24.51	2807	20230821	2.60	2945	-2.21	20240104	2835	1.59	20240102	3880	-25.77	20230126	2815	2.31	20231227	0.00	N	357250	1000	201 억		68674	N	N	0	N	00	N
13	20240119	091205	57	100.00	KOSPI		리츠	N	N	N	N		N	2875	0	3	0.00	229995	80	0.52	2875	2875	2870	3735	2015	2875	2874.94	0.34	0	-7	2898	2886	2873	2861	2848	2892	2867	201	860	1000	2070	5	1	20100000	578	0.00	0.00	11	0.00	0.00	0.00	3815	20230126	-24.64	2807	20230821	2.42	2945	-2.38	20240104	2835	1.41	20240102	3880	-25.90	20230126	2815	2.13	20231227	0.00	N	357250	1000	201 억		68674	N	N	0	N	00	N
14	20240118	161203	57	100.00	KOSPI		리츠	N	N	N	N		N	2875	15	2	0.52	44618185	15507	75.63	2860	2885	2860	3715	2005	2860	2877.29	0.35	0	-2016	2930	2895	2875	2840	2820	2885	2830	201	855	1000	2050	5	1	20100000	578	0.00	0.00	11	0.08	0.00	0.00	3815	20230126	-24.64	2807	20230821	2.42	2945	-2.38	20240104	2835	1.41	20240102	3880	-25.90	20230126	2815	2.13	20231227	0.00	N	357250	1000	201 억		70690	N	N	1	N	00	N
15	20240118	151203	57	100.00	KOSPI		리츠	N	N	N	N		N	2880	20	2	0.70	37727930	13107	63.92	2860	2885	2860	3715	2005	2860	2878.46	0.35	0	-2016	2930	2895	2875	2840	2820	2885	2830	201	855	1000	2050	5	1	20100000	579	0.00	0.00	11	0.07	0.00	0.00	3815	20230126	-24.51	2807	20230821	2.60	2945	-2.21	20240104	2835	1.59	20240102	3880	-25.77	20230126	2815	2.31	20231227	0.00	N	357250	1000	201 억		70690	N	N	1	N	00	N
16	20240118	141203	57	100.00	KOSPI		리츠	N	N	N	N		N	2880	20	2	0.70	26136930	9082	44.29	2860	2885	2860	3715	2005	2860	2877.88	0.35	0	-2016	2930	2895	2875	2840	2820	2885	2830	201	855	1000	2050	5	1	20100000	579	0.00	0.00	11	0.05	0.00	0.00	3815	20230126	-24.51	2807	20230821	2.60	2945	-2.21	20240104	2835	1.59	20240102	3880	-25.77	20230126	2815	2.31	20231227	0.00	N	357250	1000	201 억		70690	N	N	1	N	00	N
17	20240118	131201	57	100.00	KOSPI		리츠	N	N	N	N		N	2880	20	2	0.70	17430465	6058	29.54	2860	2885	2860	3715	2005	2860	2877.26	0.35	0	-1185	2930	2895	2875	2840	2820	2885	2830	201	855	1000	2050	5	1	20100000	579	0.00	0.00	11	0.03	0.00	0.00	3815	20230126	-24.51	2807	20230821	2.60	2945	-2.21	20240104	2835	1.59	20240102	3880	-25.77	20230126	2815	2.31	20231227	0.00	N	357250	1000	201 억		70690	N	N	1	N	00	N
18	20240118	121205	57	100.00	KOSPI		리츠	N	N	N	N		N	2885	25	2	0.87	15932890	5538	27.01	2860	2885	2860	3715	2005	2860	2877.01	0.35	0	-1084	2930	2895	2875	2840	2820	2885	2830	201	855	1000	2050	5	1	20100000	580	0.00	0.00	11	0.03	0.00	0.00	3815	20230126	-24.38	2807	20230821	2.78	2945	-2.04	20240104	2835	1.76	20240102	3880	-25.64	20230126	2815	2.49	20231227	0.00	N	357250	1000	201 억		70690	N	N	1	N	00	N
19	20240118	111204	57	100.00	KOSPI		리츠	N	N	N	N		N	2870	10	2	0.35	5454475	1904	9.29	2860	2875	2860	3715	2005	2860	2864.75	0.35	0	-772	2930	2895	2875	2840	2820	2885	2830	201	855	1000	2050	5	1	20100000	577	0.00	0.00	11	0.01	0.00	0.00	3815	20230126	-24.77	2807	20230821	2.24	2945	-2.55	20240104	2835	1.23	20240102	3880	-26.03	20230126	2815	1.95	20231227	0.00	N	357250	1000	201 억		70690	N	N	1	N	00	N
20	20240118	101200	57	100.00	KOSPI		리츠	N	N	N	N		N	2870	10	2	0.35	4751115	1659	8.09	2860	2875	2860	3715	2005	2860	2863.84	0.35	0	-699	2930	2895	2875	2840	2820	2885	2830	201	855	1000	2050	5	1	20100000	577	0.00	0.00	11	0.01	0.00	0.00	3815	20230126	-24.77	2807	20230821	2.24	2945	-2.55	20240104	2835	1.23	20240102	3880	-26.03	20230126	2815	1.95	20231227	0.00	N	357250	1000	201 억		70690	N	N	1	N	00	N
21	20240118	091200	57	100.00	KOSPI		리츠	N	N	N	N		N	2860	0	3	0.00	1212640	424	2.07	2860	2860	2860	3715	2005	2860	2860.00	0.35	0	-55	2930	2895	2875	2840	2820	2885	2830	201	855	1000	2050	5	1	20100000	575	0.00	0.00	11	0.00	0.00	0.00	3815	20230126	-25.03	2807	20230821	1.89	2945	-2.89	20240104	2835	0.88	20240102	3880	-26.29	20230126	2815	1.60	20231227	0.00	N	357250	1000	201 억		70690	N	N	1	N	00	N
22	20240117	161159	57	100.00	KOSPI		리츠	N	N	N	N		N	2860	-20	5	-0.69	59007245	20505	53.01	2880	2910	2855	3740	2020	2880	2877.70	0.38	0	-5897	2940	2910	2880	2850	2820	2895	2835	201	860	1000	2070	5	1	20100000	575	0.00	0.00	11	0.10	0.00	0.00	3815	20230126	-25.03	2807	20230821	1.89	2945	-2.89	20240104	2835	0.88	20240102	3880	-26.29	20230126	2815	1.60	20231227	0.00	N	357250	1000	201 억		76588	N	N	1	N	00	N
23	20240117	151202	57	100.00	KOSPI		리츠	N	N	N	N		N	2865	-15	5	-0.52	58970050	20492	52.97	2880	2910	2855	3740	2020	2880	2877.71	0.38	0	-5897	2940	2910	2880	2850	2820	2895	2835	201	860	1000	2070	5	1	20100000	576	0.00	0.00	11	0.10	0.00	0.00	3815	20230126	-24.90	2807	20230821	2.07	2945	-2.72	20240104	2835	1.06	20240102	3880	-26.16	20230126	2815	1.78	20231227	0.00	N	357250	1000	201 억		76588	N	N	1	N	00	N
24	20240117	141159	57	100.00	KOSPI		리츠	N	N	N	N		N	2865	-15	5	-0.52	46031450	15967	41.28	2880	2910	2865	3740	2020	2880	2882.91	0.38	0	-4223	2940	2910	2880	2850	2820	2895	2835	201	860	1000	2070	5	1	20100000	576	0.00	0.00	11	0.08	0.00	0.00	3815	20230126	-24.90	2807	20230821	2.07	2945	-2.72	20240104	2835	1.06	20240102	3880	-26.16	20230126	2815	1.78	20231227	0.00	N	357250	1000	201 억		76588	N	N	1	N	00	N
25	20240117	131159	57	100.00	KOSPI		리츠	N	N	N	N		N	2865	-15	5	-0.52	39767495	13781	35.63	2880	2910	2865	3740	2020	2880	2885.68	0.38	0	-4223	2940	2910	2880	2850	2820	2895	2835	201	860	1000	2070	5	1	20100000	576	0.00	0.00	11	0.07	0.00	0.00	3815	20230126	-24.90	2807	20230821	2.07	2945	-2.72	20240104	2835	1.06	20240102	3880	-26.16	20230126	2815	1.78	20231227	0.00	N	357250	1000	201 억		76588	N	N	1	N	00	N
26	20240117	121201	57	100.00	KOSPI		리츠	N	N	N	N		N	2870	-10	5	-0.35	30518025	10556	27.29	2880	2910	2870	3740	2020	2880	2891.06	0.38	0	-3328	2940	2910	2880	2850	2820	2895	2835	201	860	1000	2070	5	1	20100000	577	0.00	0.00	11	0.05	0.00	0.00	3815	20230126	-24.77	2807	20230821	2.24	2945	-2.55	20240104	2835	1.23	20240102	3880	-26.03	20230126	2815	1.95	20231227	0.00	N	357250	1000	201 억		76588	N	N	1	N	00	N
27	20240117	111202	57	100.00	KOSPI		리츠	N	N	N	N		N	2880	0	3	0.00	23158670	7997	20.67	2880	2910	2880	3740	2020	2880	2895.92	0.38	0	-3328	2940	2910	2880	2850	2820	2895	2835	201	860	1000	2070	5	1	20100000	579	0.00	0.00	11	0.04	0.00	0.00	3815	20230126	-24.51	2807	20230821	2.60	2945	-2.21	20240104	2835	1.59	20240102	3880	-25.77	20230126	2815	2.31	20231227	0.00	N	357250	1000	201 억		76588	N	N	1	N	00	N
28	20240117	101159	57	100.00	KOSPI		리츠	N	N	N	N		N	2880	0	3	0.00	17279240	5958	15.40	2880	2910	2880	3740	2020	2880	2900.17	0.38	0	-2102	2940	2910	2880	2850	2820	2895	2835	201	860	1000	2070	5	1	20100000	579	0.00	0.00	11	0.03	0.00	0.00	3815	20230126	-24.51	2807	20230821	2.60	2945	-2.21	20240104	2835	1.59	20240102	3880	-25.77	20230126	2815	2.31	20231227	0.00	N	357250	1000	201 억		76588	N	N	1	N	00	N
29	20240117	091202	57	100.00	KOSPI		리츠	N	N	N	N		N	2880	0	3	0.00	273600	95	0.25	2880	2880	2880	3740	2020	2880	2880.00	0.38	0	-12	2940	2910	2880	2850	2820	2895	2835	201	860	1000	2070	5	1	20100000	579	0.00	0.00	11	0.00	0.00	0.00	3815	20230126	-24.51	2807	20230821	2.60	2945	-2.21	20240104	2835	1.59	20240102	3880	-25.77	20230126	2815	2.31	20231227	0.00	N	357250	1000	201 억		76588	N	N	1	N	00	N
30	20240116	161157	57	100.00	KOSPI		리츠	N	N	N	N		N	2880	-20	5	-0.69	111546475	38683	104.65	2900	2910	2850	3770	2030	2900	2883.60	0.38	0	290	2946	2922	2886	2862	2826	2935	2875	201	870	1000	2080	5	1	20100000	579	0.00	0.00	11	0.19	0.00	0.00	3815	20230126	-24.51	2807	20230821	2.60	2945	-2.21	20240104	2835	1.59	20240102	3880	-25.77	20230126	2815	2.31	20231227	0.00	N	357250	1000	201 억		76298	N	N	1	N	00	N
31	20240116	151154	57	100.00	KOSPI		리츠	N	N	N	N		N	2895	-5	5	-0.17	75569645	26155	70.76	2900	2910	2875	3770	2030	2900	2889.30	0.38	0	290	2946	2922	2886	2862	2826	2935	2875	201	870	1000	2080	5	1	20100000	582	0.00	0.00	11	0.13	0.00	0.00	3815	20230126	-24.12	2807	20230821	3.14	2945	-1.70	20240104	2835	2.12	20240102	3880	-25.39	20230126	2815	2.84	20231227	0.00	N	357250	1000	201 억		76298	N	N	2	N	00	N
32	20240116	141157	57	100.00	KOSPI		리츠	N	N	N	N		N	2910	10	2	0.34	55791815	19322	52.27	2900	2910	2875	3770	2030	2900	2887.48	0.38	0	63	2946	2922	2886	2862	2826	2935	2875	201	870	1000	2080	5	1	20100000	585	0.00	0.00	11	0.10	0.00	0.00	3815	20230126	-23.72	2807	20230821	3.67	2945	-1.19	20240104	2835	2.65	20240102	3880	-25.00	20230126	2815	3.37	20231227	0.00	N	357250	1000	201 억		76298	N	N	2	N	00	N
33	20240116	131158	57	100.00	KOSPI		리츠	N	N	N	N		N	2895	-5	5	-0.17	48949515	16965	45.90	2900	2905	2875	3770	2030	2900	2885.32	0.38	0	63	2946	2922	2886	2862	2826	2935	2875	201	870	1000	2080	5	1	20100000	582	0.00	0.00	11	0.08	0.00	0.00	3815	20230126	-24.12	2807	20230821	3.14	2945	-1.70	20240104	2835	2.12	20240102	3880	-25.39	20230126	2815	2.84	20231227	0.00	N	357250	1000	201 억		76298	N	N	2	N	00	N
34	20240116	121155	57	100.00	KOSPI		리츠	N	N	N	N		N	2900	0	3	0.00	45671120	15833	42.83	2900	2905	2875	3770	2030	2900	2884.55	0.38	0	63	2946	2922	2886	2862	2826	2935	2875	201	870	1000	2080	5	1	20100000	583	0.00	0.00	11	0.08	0.00	0.00	3815	20230126	-23.98	2807	20230821	3.31	2945	-1.53	20240104	2835	2.29	20240102	3880	-25.26	20230126	2815	3.02	20231227	0.00	N	357250	1000	201 억		76298	N	N	2	N	00	N
35	20240116	111155	57	100.00	KOSPI		리츠	N	N	N	N		N	2875	-25	5	-0.86	37384745	12959	35.06	2900	2905	2875	3770	2030	2900	2884.85	0.38	0	63	2946	2922	2886	2862	2826	2935	2875	201	870	1000	2080	5	1	20100000	578	0.00	0.00	11	0.06	0.00	0.00	3815	20230126	-24.64	2807	20230821	2.42	2945	-2.38	20240104	2835	1.41	20240102	3880	-25.90	20230126	2815	2.13	20231227	0.00	N	357250	1000	201 억		76298	N	N	2	N	00	N
36	20240116	101155	57	100.00	KOSPI		리츠	N	N	N	N		N	2890	-10	5	-0.34	8014515	2768	7.49	2900	2905	2890	3770	2030	2900	2895.42	0.38	0	16	2946	2922	2886	2862	2826	2935	2875	201	870	1000	2080	5	1	20100000	581	0.00	0.00	11	0.01	0.00	0.00	3815	20230126	-24.25	2807	20230821	2.96	2945	-1.87	20240104	2835	1.94	20240102	3880	-25.52	20230126	2815	2.66	20231227	0.00	N	357250	1000	201 억		76298	N	N	2	N	00	N
37	20240116	091153	57	100.00	KOSPI		리츠	N	N	N	N		N	2900	0	3	0.00	26100	9	0.02	2900	2900	2900	3770	2030	2900	2900.00	0.38	0	0	2946	2922	2886	2862	2826	2935	2875	201	870	1000	2080	5	1	20100000	583	0.00	0.00	11	0.00	0.00	0.00	3815	20230126	-23.98	2807	20230821	3.31	2945	-1.53	20240104	2835	2.29	20240102	3880	-25.26	20230126	2815	3.02	20231227	0.00	N	357250	1000	201 억		76298	N	N	2	N	00	N
38	20240115	161151	57	100.00	KOSPI		리츠	N	N	N	N		N	2900	40	2	1.40	106606460	36963	149.66	2860	2910	2850	3715	2005	2860	2884.14	0.38	0	-4380	2886	2872	2856	2842	2826	2875	2845	201	855	1000	2050	5	1	20100000	583	0.00	0.00	11	0.18	0.00	0.00	3815	20230126	-23.98	2807	20230821	3.31	2945	-1.53	20240104	2835	2.29	20240102	3880	-25.26	20230126	2815	3.02	20231227	0.00	N	357250	1000	201 억		76546	N	N	2	N	00	N
39	20240115	151152	57	100.00	KOSPI		리츠	N	N	N	N		N	2900	40	2	1.40	105511845	36584	148.13	2860	2910	2850	3715	2005	2860	2884.10	0.38	0	-4430	2886	2872	2856	2842	2826	2875	2845	201	855	1000	2050	5	1	20100000	583	0.00	0.00	11	0.18	0.00	0.00	3815	20230126	-23.98	2807	20230821	3.31	2945	-1.53	20240104	2835	2.29	20240102	3880	-25.26	20230126	2815	3.02	20231227	0.00	N	357250	1000	201 억		76546	N	N	9	N	00	N
40	20240115	141152	57	100.00	KOSPI		리츠	N	N	N	N		N	2900	40	2	1.40	100024965	34683	140.43	2860	2910	2850	3715	2005	2860	2883.98	0.38	0	-3962	2886	2872	2856	2842	2826	2875	2845	201	855	1000	2050	5	1	20100000	583	0.00	0.00	11	0.17	0.00	0.00	3815	20230126	-23.98	2807	20230821	3.31	2945	-1.53	20240104	2835	2.29	20240102	3880	-25.26	20230126	2815	3.02	20231227	0.00	N	357250	1000	201 억		76546	N	N	9	N	00	N
41	20240115	131152	57	100.00	KOSPI		리츠	N	N	N	N		N	2890	30	2	1.05	42854440	14907	60.36	2860	2895	2850	3715	2005	2860	2874.79	0.38	0	-3817	2886	2872	2856	2842	2826	2875	2845	201	855	1000	2050	5	1	20100000	581	0.00	0.00	11	0.07	0.00	0.00	3815	20230126	-24.25	2807	20230821	2.96	2945	-1.87	20240104	2835	1.94	20240102	3880	-25.52	20230126	2815	2.66	20231227	0.00	N	357250	1000	201 억		76546	N	N	9	N	00	N
42	20240115	121152	57	100.00	KOSPI		리츠	N	N	N	N		N	2885	25	2	0.87	38531215	13409	54.29	2860	2895	2850	3715	2005	2860	2873.53	0.38	0	-2967	2886	2872	2856	2842	2826	2875	2845	201	855	1000	2050	5	1	20100000	580	0.00	0.00	11	0.07	0.00	0.00	3815	20230126	-24.38	2807	20230821	2.78	2945	-2.04	20240104	2835	1.76	20240102	3880	-25.64	20230126	2815	2.49	20231227	0.00	N	357250	1000	201 억		76546	N	N	9	N	00	N
43	20240115	111152	57	100.00	KOSPI		리츠	N	N	N	N		N	2875	15	2	0.52	34977865	12175	49.30	2860	2895	2850	3715	2005	2860	2872.93	0.38	0	-2091	2886	2872	2856	2842	2826	2875	2845	201	855	1000	2050	5	1	20100000	578	0.00	0.00	11	0.06	0.00	0.00	3815	20230126	-24.64	2807	20230821	2.42	2945	-2.38	20240104	2835	1.41	20240102	3880	-25.90	20230126	2815	2.13	20231227	0.00	N	357250	1000	201 억		76546	N	N	9	N	00	N
44	20240115	101147	57	100.00	KOSPI		리츠	N	N	N	N		N	2875	15	2	0.52	31711945	11040	44.70	2860	2895	2850	3715	2005	2860	2872.46	0.38	0	-1232	2886	2872	2856	2842	2826	2875	2845	201	855	1000	2050	5	1	20100000	578	0.00	0.00	11	0.05	0.00	0.00	3815	20230126	-24.64	2807	20230821	2.42	2945	-2.38	20240104	2835	1.41	20240102	3880	-25.90	20230126	2815	2.13	20231227	0.00	N	357250	1000	201 억		76546	N	N	9	N	00	N
45	20240115	091150	57	100.00	KOSPI		리츠	N	N	N	N		N	2850	-10	5	-0.35	4439680	1556	6.30	2860	2860	2850	3715	2005	2860	2853.26	0.38	0	-163	2886	2872	2856	2842	2826	2875	2845	201	855	1000	2050	5	1	20100000	573	0.00	0.00	11	0.01	0.00	0.00	3815	20230126	-25.29	2807	20230821	1.53	2945	-3.23	20240104	2835	0.53	20240102	3880	-26.55	20230126	2815	1.24	20231227	0.00	N	357250	1000	201 억		76546	N	N	9	N	00	N
46	20240112	161201	57	100.00	KOSPI		리츠	N	N	N	N		N	2860	0	3	0.00	70515245	24698	72.12	2860	2870	2840	3715	2005	2860	2855.10	0.37	0	1387	2896	2877	2856	2837	2816	2887	2847	201	855	1000	2050	5	1	20100000	575	0.00	0.00	11	0.12	0.00	0.00	3815	20230126	-25.03	2807	20230821	1.89	2945	-2.89	20240104	2835	0.88	20240102	3880	-26.29	20230126	2815	1.60	20231227	0.00	N	357250	1000	201 억		75159	N	N	9	N	00	N
47	20240112	151148	57	100.00	KOSPI		리츠	N	N	N	N		N	2865	5	2	0.17	70489505	24689	72.09	2860	2870	2840	3715	2005	2860	2855.10	0.37	0	1387	2896	2877	2856	2837	2816	2887	2847	201	855	1000	2050	5	1	20100000	576	0.00	0.00	11	0.12	0.00	0.00	3815	20230126	-24.90	2807	20230821	2.07	2945	-2.72	20240104	2835	1.06	20240102	3880	-26.16	20230126	2815	1.78	20231227	0.00	N	357250	1000	201 억		75159	N	N	5	N	00	N
48	20240112	141147	57	100.00	KOSPI		리츠	N	N	N	N		N	2855	-5	5	-0.17	62277690	21821	63.72	2860	2870	2840	3715	2005	2860	2854.03	0.37	0	941	2896	2877	2856	2837	2816	2887	2847	201	855	1000	2050	5	1	20100000	574	0.00	0.00	11	0.11	0.00	0.00	3815	20230126	-25.16	2807	20230821	1.71	2945	-3.06	20240104	2835	0.71	20240102	3880	-26.42	20230126	2815	1.42	20231227	0.00	N	357250	1000	201 억		75159	N	N	5	N	00	N
49	20240112	131143	57	100.00	KOSPI		리츠	N	N	N	N		N	2865	5	2	0.17	40849785	14322	41.82	2860	2870	2840	3715	2005	2860	2852.24	0.37	0	941	2896	2877	2856	2837	2816	2887	2847	201	855	1000	2050	5	1	20100000	576	0.00	0.00	11	0.07	0.00	0.00	3815	20230126	-24.90	2807	20230821	2.07	2945	-2.72	20240104	2835	1.06	20240102	3880	-26.16	20230126	2815	1.78	20231227	0.00	N	357250	1000	201 억		75159	N	N	5	N	00	N
50	20240112	121147	57	100.00	KOSPI		리츠	N	N	N	N		N	2855	-5	5	-0.17	35384950	12413	36.25	2860	2860	2840	3715	2005	2860	2850.64	0.37	0	1176	2896	2877	2856	2837	2816	2887	2847	201	855	1000	2050	5	1	20100000	574	0.00	0.00	11	0.06	0.00	0.00	3815	20230126	-25.16	2807	20230821	1.71	2945	-3.06	20240104	2835	0.71	20240102	3880	-26.42	20230126	2815	1.42	20231227	0.00	N	357250	1000	201 억		75159	N	N	5	N	00	N
51	20240112	111142	57	100.00	KOSPI		리츠	N	N	N	N		N	2845	-15	5	-0.52	24636365	8647	25.25	2860	2860	2840	3715	2005	2860	2849.12	0.37	0	206	2896	2877	2856	2837	2816	2887	2847	201	855	1000	2050	5	1	20100000	572	0.00	0.00	11	0.04	0.00	0.00	3815	20230126	-25.43	2807	20230821	1.35	2945	-3.40	20240104	2835	0.35	20240102	3880	-26.68	20230126	2815	1.07	20231227	0.00	N	357250	1000	201 억		75159	N	N	5	N	00	N
52	20240112	101142	57	100.00	KOSPI		리츠	N	N	N	N		N	2860	0	3	0.00	20462570	7183	20.97	2860	2860	2840	3715	2005	2860	2848.75	0.37	0	206	2896	2877	2856	2837	2816	2887	2847	201	855	1000	2050	5	1	20100000	575	0.00	0.00	11	0.04	0.00	0.00	3815	20230126	-25.03	2807	20230821	1.89	2945	-2.89	20240104	2835	0.88	20240102	3880	-26.29	20230126	2815	1.60	20231227	0.00	N	357250	1000	201 억		75159	N	N	5	N	00	N
53	20240112	091145	57	100.00	KOSPI		리츠	N	N	N	N		N	2860	0	3	0.00	3297580	1153	3.37	2860	2860	2860	3715	2005	2860	2860.00	0.37	0	170	2896	2877	2856	2837	2816	2887	2847	201	855	1000	2050	5	1	20100000	575	0.00	0.00	11	0.01	0.00	0.00	3815	20230126	-25.03	2807	20230821	1.89	2945	-2.89	20240104	2835	0.88	20240102	3880	-26.29	20230126	2815	1.60	20231227	0.00	N	357250	1000	201 억		75159	N	N	5	N	00	N
54	20240111	161136	57	100.00	KOSPI		리츠	N	N	N	N		N	2860	-5	5	-0.17	97407785	34047	46.29	2835	2875	2835	3720	2010	2865	2860.98	0.37	0	583	2921	2892	2866	2837	2811	2880	2825	201	855	1000	2060	5	1	20100000	575	0.00	0.00	11	0.17	0.00	0.00	3815	20230126	-25.03	2807	20230821	1.89	2945	-2.89	20240104	2835	0.88	20240111	3880	-26.29	20230126	2815	1.60	20231227	0.00	N	357250	1000	201 억		74576	N	N	5	N	00	N
55	20240111	151145	57	100.00	KOSPI		리츠	N	N	N	N		N	2860	-5	5	-0.17	91447545	31963	43.46	2835	2875	2835	3720	2010	2865	2861.04	0.37	0	419	2921	2892	2866	2837	2811	2880	2825	201	855	1000	2060	5	1	20100000	575	0.00	0.00	11	0.16	0.00	0.00	3815	20230126	-25.03	2807	20230821	1.89	2945	-2.89	20240104	2835	0.88	20240111	3880	-26.29	20230126	2815	1.60	20231227	0.00	N	357250	1000	201 억		74576	N	N	1	N	00	N
56	20240111	141140	57	100.00	KOSPI		리츠	N	N	N	N		N	2865	0	3	0.00	63574295	22221	30.21	2835	2875	2835	3720	2010	2865	2861.00	0.37	0	354	2921	2892	2866	2837	2811	2880	2825	201	855	1000	2060	5	1	20100000	576	0.00	0.00	11	0.11	0.00	0.00	3815	20230126	-24.90	2807	20230821	2.07	2945	-2.72	20240104	2835	1.06	20240111	3880	-26.16	20230126	2815	1.78	20231227	0.00	N	357250	1000	201 억		74576	N	N	1	N	00	N
57	20240111	131138	57	100.00	KOSPI		리츠	N	N	N	N		N	2870	5	2	0.17	43483400	15200	20.67	2835	2875	2835	3720	2010	2865	2860.75	0.37	0	99	2921	2892	2866	2837	2811	2880	2825	201	855	1000	2060	5	1	20100000	577	0.00	0.00	11	0.08	0.00	0.00	3815	20230126	-24.77	2807	20230821	2.24	2945	-2.55	20240104	2835	1.23	20240111	3880	-26.03	20230126	2815	1.95	20231227	0.00	N	357250	1000	201 억		74576	N	N	1	N	00	N
58	20240111	121139	57	100.00	KOSPI		리츠	N	N	N	N		N	2870	5	2	0.17	38997600	13637	18.54	2835	2875	2835	3720	2010	2865	2859.69	0.37	0	-95	2921	2892	2866	2837	2811	2880	2825	201	855	1000	2060	5	1	20100000	577	0.00	0.00	11	0.07	0.00	0.00	3815	20230126	-24.77	2807	20230821	2.24	2945	-2.55	20240104	2835	1.23	20240111	3880	-26.03	20230126	2815	1.95	20231227	0.00	N	357250	1000	201 억		74576	N	N	1	N	00	N
59	20240111	111141	57	100.00	KOSPI		리츠	N	N	N	N		N	2870	5	2	0.17	32784045	11472	15.60	2835	2875	2835	3720	2010	2865	2857.74	0.37	0	-94	2921	2892	2866	2837	2811	2880	2825	201	855	1000	2060	5	1	20100000	577	0.00	0.00	11	0.06	0.00	0.00	3815	20230126	-24.77	2807	20230821	2.24	2945	-2.55	20240104	2835	1.23	20240111	3880	-26.03	20230126	2815	1.95	20231227	0.00	N	357250	1000	201 억		74576	N	N	1	N	00	N
60	20240111	101139	57	100.00	KOSPI		리츠	N	N	N	N		N	2875	10	2	0.35	28562160	10001	13.60	2835	2875	2835	3720	2010	2865	2855.93	0.37	0	274	2921	2892	2866	2837	2811	2880	2825	201	855	1000	2060	5	1	20100000	578	0.00	0.00	11	0.05	0.00	0.00	3815	20230126	-24.64	2807	20230821	2.42	2945	-2.38	20240104	2835	1.41	20240111	3880	-25.90	20230126	2815	2.13	20231227	0.00	N	357250	1000	201 억		74576	N	N	1	N	00	N
61	20240111	091140	57	100.00	KOSPI		리츠	N	N	N	N		N	2850	-15	5	-0.52	3671280	1291	1.76	2835	2850	2835	3720	2010	2865	2843.75	0.37	0	122	2921	2892	2866	2837	2811	2880	2825	201	855	1000	2060	5	1	20100000	573	0.00	0.00	11	0.01	0.00	0.00	3815	20230126	-25.29	2807	20230821	1.53	2945	-3.23	20240104	2835	0.53	20240111	3880	-26.55	20230126	2815	1.24	20231227	0.00	N	357250	1000	201 억		74576	N	N	1	N	00	N
62	20240110	161135	57	100.00	KOSPI		리츠	N	N	N	N		N	2865	-25	5	-0.87	210791100	73550	202.00	2890	2895	2840	3755	2025	2890	2865.96	0.38	0	-65	2916	2902	2891	2877	2866	2910	2885	201	865	1000	2080	5	1	20100000	576	0.00	0.00	11	0.37	0.00	0.00	3815	20230126	-24.90	2807	20230821	2.07	2945	-2.72	20240104	2835	1.06	20240102	3880	-26.16	20230126	2815	1.78	20231227	0.00	N	357250	1000	201 억		76562	N	N	1	N	00	N
63	20240110	151138	57	100.00	KOSPI		리츠	N	N	N	N		N	2870	-20	5	-0.69	197586145	68943	189.35	2890	2895	2840	3755	2025	2890	2865.93	0.38	0	598	2916	2902	2891	2877	2866	2910	2885	201	865	1000	2080	5	1	20100000	577	0.00	0.00	11	0.34	0.00	0.00	3815	20230126	-24.77	2807	20230821	2.24	2945	-2.55	20240104	2835	1.23	20240102	3880	-26.03	20230126	2815	1.95	20231227	0.00	N	357250	1000	201 억		76562	N	N	1	N	00	N
64	20240110	141139	57	100.00	KOSPI		리츠	N	N	N	N		N	2855	-35	5	-1.21	191351485	66763	183.36	2890	2895	2840	3755	2025	2890	2866.13	0.38	0	376	2916	2902	2891	2877	2866	2910	2885	201	865	1000	2080	5	1	20100000	574	0.00	0.00	11	0.33	0.00	0.00	3815	20230126	-25.16	2807	20230821	1.71	2945	-3.06	20240104	2835	0.71	20240102	3880	-26.42	20230126	2815	1.42	20231227	0.00	N	357250	1000	201 억		76562	N	N	1	N	00	N
65	20240110	131136	57	100.00	KOSPI		리츠	N	N	N	N		N	2875	-15	5	-0.52	114306140	39768	109.22	2890	2895	2860	3755	2025	2890	2874.32	0.38	0	-1497	2916	2902	2891	2877	2866	2910	2885	201	865	1000	2080	5	1	20100000	578	0.00	0.00	11	0.20	0.00	0.00	3815	20230126	-24.64	2807	20230821	2.42	2945	-2.38	20240104	2835	1.41	20240102	3880	-25.90	20230126	2815	2.13	20231227	0.00	N	357250	1000	201 억		76562	N	N	1	N	00	N
66	20240110	121138	57	100.00	KOSPI		리츠	N	N	N	N		N	2870	-20	5	-0.69	44857410	15565	42.75	2890	2895	2865	3755	2025	2890	2881.94	0.38	0	-1000	2916	2902	2891	2877	2866	2910	2885	201	865	1000	2080	5	1	20100000	577	0.00	0.00	11	0.08	0.00	0.00	3815	20230126	-24.77	2807	20230821	2.24	2945	-2.55	20240104	2835	1.23	20240102	3880	-26.03	20230126	2815	1.95	20231227	0.00	N	357250	1000	201 억		76562	N	N	1	N	00	N
67	20240110	111137	57	100.00	KOSPI		리츠	N	N	N	N		N	2880	-10	5	-0.35	36724110	12734	34.97	2890	2895	2880	3755	2025	2890	2883.94	0.38	0	-120	2916	2902	2891	2877	2866	2910	2885	201	865	1000	2080	5	1	20100000	579	0.00	0.00	11	0.06	0.00	0.00	3815	20230126	-24.51	2807	20230821	2.60	2945	-2.21	20240104	2835	1.59	20240102	3880	-25.77	20230126	2815	2.31	20231227	0.00	N	357250	1000	201 억		76562	N	N	1	N	00	N
68	20240110	101135	57	100.00	KOSPI		리츠	N	N	N	N		N	2880	-10	5	-0.35	17912280	6203	17.04	2890	2895	2880	3755	2025	2890	2887.68	0.38	0	-23	2916	2902	2891	2877	2866	2910	2885	201	865	1000	2080	5	1	20100000	579	0.00	0.00	11	0.03	0.00	0.00	3815	20230126	-24.51	2807	20230821	2.60	2945	-2.21	20240104	2835	1.59	20240102	3880	-25.77	20230126	2815	2.31	20231227	0.00	N	357250	1000	201 억		76562	N	N	1	N	00	N
69	20240110	091136	57	100.00	KOSPI		리츠	N	N	N	N		N	2895	5	2	0.17	3517855	1217	3.34	2890	2895	2885	3755	2025	2890	2890.60	0.38	0	0	2916	2902	2891	2877	2866	2910	2885	201	865	1000	2080	5	1	20100000	582	0.00	0.00	11	0.01	0.00	0.00	3815	20230126	-24.12	2807	20230821	3.14	2945	-1.70	20240104	2835	2.12	20240102	3880	-25.39	20230126	2815	2.84	20231227	0.00	N	357250	1000	201 억		76562	N	N	1	N	00	N
70	20240109	161132	57	100.00	KOSPI		리츠	N	N	N	N		N	2890	5	2	0.17	105204990	36376	103.96	2885	2905	2880	3750	2020	2885	2892.15	0.39	0	-1573	2925	2905	2875	2855	2825	2915	2865	201	865	1000	2070	5	1	20100000	581	0.00	0.00	11	0.18	0.00	0.00	3815	20230126	-24.25	2807	20230821	2.96	2945	-1.87	20240104	2835	1.94	20240102	3880	-25.52	20230126	2815	2.66	20231227	0.00	N	357250	1000	201 억		78135	N	N	1	N	00	N
71	20240109	151135	57	100.00	KOSPI		리츠	N	N	N	N		N	2890	5	2	0.17	95649135	33070	94.52	2885	2905	2880	3750	2020	2885	2892.32	0.39	0	-1572	2925	2905	2875	2855	2825	2915	2865	201	865	1000	2070	5	1	20100000	581	0.00	0.00	11	0.16	0.00	0.00	3815	20230126	-24.25	2807	20230821	2.96	2945	-1.87	20240104	2835	1.94	20240102	3880	-25.52	20230126	2815	2.66	20231227	0.00	N	357250	1000	201 억		78135	N	N	2	N	00	N
72	20240109	141133	57	100.00	KOSPI		리츠	N	N	N	N		N	2890	5	2	0.17	85473585	29550	84.46	2885	2905	2880	3750	2020	2885	2892.51	0.39	0	-1565	2925	2905	2875	2855	2825	2915	2865	201	865	1000	2070	5	1	20100000	581	0.00	0.00	11	0.15	0.00	0.00	3815	20230126	-24.25	2807	20230821	2.96	2945	-1.87	20240104	2835	1.94	20240102	3880	-25.52	20230126	2815	2.66	20231227	0.00	N	357250	1000	201 억		78135	N	N	2	N	00	N
73	20240109	131133	57	100.00	KOSPI		리츠	N	N	N	N		N	2900	15	2	0.52	71811895	24830	70.97	2885	2905	2880	3750	2020	2885	2892.14	0.39	0	-1066	2925	2905	2875	2855	2825	2915	2865	201	865	1000	2070	5	1	20100000	583	0.00	0.00	11	0.12	0.00	0.00	3815	20230126	-23.98	2807	20230821	3.31	2945	-1.53	20240104	2835	2.29	20240102	3880	-25.26	20230126	2815	3.02	20231227	0.00	N	357250	1000	201 억		78135	N	N	2	N	00	N
74	20240109	121143	57	100.00	KOSPI		리츠	N	N	N	N		N	2900	15	2	0.52	60839845	21038	60.13	2885	2905	2880	3750	2020	2885	2891.90	0.39	0	-1066	2925	2905	2875	2855	2825	2915	2865	201	865	1000	2070	5	1	20100000	583	0.00	0.00	11	0.10	0.00	0.00	3815	20230126	-23.98	2807	20230821	3.31	2945	-1.53	20240104	2835	2.29	20240102	3880	-25.26	20230126	2815	3.02	20231227	0.00	N	357250	1000	201 억		78135	N	N	2	N	00	N
75	20240109	111137	57	100.00	KOSPI		리츠	N	N	N	N		N	2890	5	2	0.17	55141150	19071	54.51	2885	2905	2880	3750	2020	2885	2891.36	0.39	0	-1066	2925	2905	2875	2855	2825	2915	2865	201	865	1000	2070	5	1	20100000	581	0.00	0.00	11	0.09	0.00	0.00	3815	20230126	-24.25	2807	20230821	2.96	2945	-1.87	20240104	2835	1.94	20240102	3880	-25.52	20230126	2815	2.66	20231227	0.00	N	357250	1000	201 억		78135	N	N	2	N	00	N
76	20240109	101134	57	100.00	KOSPI		리츠	N	N	N	N		N	2895	10	2	0.35	44891055	15534	44.40	2885	2900	2880	3750	2020	2885	2889.86	0.39	0	-1	2925	2905	2875	2855	2825	2915	2865	201	865	1000	2070	5	1	20100000	582	0.00	0.00	11	0.08	0.00	0.00	3815	20230126	-24.12	2807	20230821	3.14	2945	-1.70	20240104	2835	2.12	20240102	3880	-25.39	20230126	2815	2.84	20231227	0.00	N	357250	1000	201 억		78135	N	N	2	N	00	N
77	20240109	091135	57	100.00	KOSPI		리츠	N	N	N	N		N	2885	0	3	0.00	6147935	2131	6.09	2885	2885	2885	3750	2020	2885	2885.00	0.39	0	0	2925	2905	2875	2855	2825	2915	2865	201	865	1000	2070	5	1	20100000	580	0.00	0.00	11	0.01	0.00	0.00	3815	20230126	-24.38	2807	20230821	2.78	2945	-2.04	20240104	2835	1.76	20240102	3880	-25.64	20230126	2815	2.49	20231227	0.00	N	357250	1000	201 억		78135	N	N	2	N	00	N
78	20240108	161132	57	100.00	KOSPI		리츠	N	N	N	N		N	2885	5	2	0.17	100747985	34989	91.70	2880	2895	2845	3740	2020	2880	2879.42	0.39	0	-850	2920	2900	2885	2865	2850	2892	2857	201	860	1000	2070	5	1	20100000	580	0.00	0.00	11	0.17	0.00	0.00	3815	20230126	-24.38	2807	20230821	2.78	2945	-2.04	20240104	2835	1.76	20240102	3880	-25.64	20230126	2815	2.49	20231227	0.00	N	357250	1000	201 억		78985	N	N	2	N	00	N
79	20240108	151133	57	100.00	KOSPI		리츠	N	N	N	N		N	2890	10	2	0.35	96358350	33468	87.71	2880	2895	2845	3740	2020	2880	2879.12	0.39	0	-849	2920	2900	2885	2865	2850	2892	2857	201	860	1000	2070	5	1	20100000	581	0.00	0.00	11	0.17	0.00	0.00	3815	20230126	-24.25	2807	20230821	2.96	2945	-1.87	20240104	2835	1.94	20240102	3880	-25.52	20230126	2815	2.66	20231227	0.00	N	357250	1000	201 억		78985	N	N	3	N	00	N
80	20240108	141133	57	100.00	KOSPI		리츠	N	N	N	N		N	2890	10	2	0.35	78530030	27304	71.56	2880	2895	2845	3740	2020	2880	2876.14	0.39	0	-543	2920	2900	2885	2865	2850	2892	2857	201	860	1000	2070	5	1	20100000	581	0.00	0.00	11	0.14	0.00	0.00	3815	20230126	-24.25	2807	20230821	2.96	2945	-1.87	20240104	2835	1.94	20240102	3880	-25.52	20230126	2815	2.66	20231227	0.00	N	357250	1000	201 억		78985	N	N	3	N	00	N
81	20240108	131132	57	100.00	KOSPI		리츠	N	N	N	N		N	2895	15	2	0.52	70703185	24595	64.46	2880	2895	2845	3740	2020	2880	2874.70	0.39	0	-478	2920	2900	2885	2865	2850	2892	2857	201	860	1000	2070	5	1	20100000	582	0.00	0.00	11	0.12	0.00	0.00	3815	20230126	-24.12	2807	20230821	3.14	2945	-1.70	20240104	2835	2.12	20240102	3880	-25.39	20230126	2815	2.84	20231227	0.00	N	357250	1000	201 억		78985	N	N	3	N	00	N
82	20240108	121133	57	100.00	KOSPI		리츠	N	N	N	N		N	2885	5	2	0.17	54364790	18937	49.63	2880	2885	2845	3740	2020	2880	2870.82	0.39	0	-478	2920	2900	2885	2865	2850	2892	2857	201	860	1000	2070	5	1	20100000	580	0.00	0.00	11	0.09	0.00	0.00	3815	20230126	-24.38	2807	20230821	2.78	2945	-2.04	20240104	2835	1.76	20240102	3880	-25.64	20230126	2815	2.49	20231227	0.00	N	357250	1000	201 억		78985	N	N	3	N	00	N
83	20240108	111134	57	100.00	KOSPI		리츠	N	N	N	N		N	2880	0	3	0.00	32350705	11290	29.59	2880	2880	2845	3740	2020	2880	2865.43	0.39	0	-179	2920	2900	2885	2865	2850	2892	2857	201	860	1000	2070	5	1	20100000	579	0.00	0.00	11	0.06	0.00	0.00	3815	20230126	-24.51	2807	20230821	2.60	2945	-2.21	20240104	2835	1.59	20240102	3880	-25.77	20230126	2815	2.31	20231227	0.00	N	357250	1000	201 억		78985	N	N	3	N	00	N
84	20240108	101134	57	100.00	KOSPI		리츠	N	N	N	N		N	2880	0	3	0.00	24605425	8598	22.53	2880	2880	2845	3740	2020	2880	2861.76	0.39	0	-177	2920	2900	2885	2865	2850	2892	2857	201	860	1000	2070	5	1	20100000	579	0.00	0.00	11	0.04	0.00	0.00	3815	20230126	-24.51	2807	20230821	2.60	2945	-2.21	20240104	2835	1.59	20240102	3880	-25.77	20230126	2815	2.31	20231227	0.00	N	357250	1000	201 억		78985	N	N	3	N	00	N
85	20240108	091131	57	100.00	KOSPI		리츠	N	N	N	N		N	2880	0	3	0.00	1010855	351	0.92	2880	2880	2875	3740	2020	2880	2879.93	0.39	0	-5	2920	2900	2885	2865	2850	2892	2857	201	860	1000	2070	5	1	20100000	579	0.00	0.00	11	0.00	0.00	0.00	3815	20230126	-24.51	2807	20230821	2.60	2945	-2.21	20240104	2835	1.59	20240102	3880	-25.77	20230126	2815	2.31	20231227	0.00	N	357250	1000	201 억		78985	N	N	3	N	00	N
86	20240105	161131	57	100.00	KOSPI		리츠	N	N	N	N		N	2880	-25	5	-0.86	110071260	38123	103.49	2905	2905	2870	3775	2035	2905	2887.27	0.41	0	-1388	2981	2942	2906	2867	2831	2962	2887	201	870	1000	2090	5	1	20100000	579	0.00	0.00	11	0.19	0.00	0.00	3815	20230126	-24.51	2807	20230821	2.60	2945	-2.21	20240104	2835	1.59	20240102	3880	-25.77	20230126	2815	2.31	20231227	0.00	N	357250	1000	201 억		81721	N	N	3	N	00	N
87	20240105	151132	57	100.00	KOSPI		리츠	N	N	N	N		N	2880	-25	5	-0.86	99455545	34439	93.49	2905	2905	2870	3775	2035	2905	2887.88	0.41	0	-1340	2981	2942	2906	2867	2831	2962	2887	201	870	1000	2090	5	1	20100000	579	0.00	0.00	11	0.17	0.00	0.00	3815	20230126	-24.51	2807	20230821	2.60	2945	-2.21	20240104	2835	1.59	20240102	3880	-25.77	20230126	2815	2.31	20231227	0.00	N	357250	1000	201 억		81721	N	N	5	N	00	N
88	20240105	141129	57	100.00	KOSPI		리츠	N	N	N	N		N	2890	-15	5	-0.52	74740365	25872	70.23	2905	2905	2870	3775	2035	2905	2888.85	0.41	0	-2076	2981	2942	2906	2867	2831	2962	2887	201	870	1000	2090	5	1	20100000	581	0.00	0.00	11	0.13	0.00	0.00	3815	20230126	-24.25	2807	20230821	2.96	2945	-1.87	20240104	2835	1.94	20240102	3880	-25.52	20230126	2815	2.66	20231227	0.00	N	357250	1000	201 억		81721	N	N	5	N	00	N
89	20240105	131130	57	100.00	KOSPI		리츠	N	N	N	N		N	2875	-30	5	-1.03	62170430	21512	58.40	2905	2905	2875	3775	2035	2905	2890.03	0.41	0	-2069	2981	2942	2906	2867	2831	2962	2887	201	870	1000	2090	5	1	20100000	578	0.00	0.00	11	0.11	0.00	0.00	3815	20230126	-24.64	2807	20230821	2.42	2945	-2.38	20240104	2835	1.41	20240102	3880	-25.90	20230126	2815	2.13	20231227	0.00	N	357250	1000	201 억		81721	N	N	5	N	00	N
90	20240105	121131	57	100.00	KOSPI		리츠	N	N	N	N		N	2885	-20	5	-0.69	44158540	15254	41.41	2905	2905	2885	3775	2035	2905	2894.88	0.41	0	-1741	2981	2942	2906	2867	2831	2962	2887	201	870	1000	2090	5	1	20100000	580	0.00	0.00	11	0.08	0.00	0.00	3815	20230126	-24.38	2807	20230821	2.78	2945	-2.04	20240104	2835	1.76	20240102	3880	-25.64	20230126	2815	2.49	20231227	0.00	N	357250	1000	201 억		81721	N	N	5	N	00	N
91	20240105	111128	57	100.00	KOSPI		리츠	N	N	N	N		N	2900	-5	5	-0.17	42091505	14538	39.47	2905	2905	2885	3775	2035	2905	2895.27	0.41	0	-1276	2981	2942	2906	2867	2831	2962	2887	201	870	1000	2090	5	1	20100000	583	0.00	0.00	11	0.07	0.00	0.00	3815	20230126	-23.98	2807	20230821	3.31	2945	-1.53	20240104	2835	2.29	20240102	3880	-25.26	20230126	2815	3.02	20231227	0.00	N	357250	1000	201 억		81721	N	N	5	N	00	N
92	20240105	101131	57	100.00	KOSPI		리츠	N	N	N	N		N	2895	-10	5	-0.34	34044460	11752	31.90	2905	2905	2890	3775	2035	2905	2896.91	0.41	0	-1228	2981	2942	2906	2867	2831	2962	2887	201	870	1000	2090	5	1	20100000	582	0.00	0.00	11	0.06	0.00	0.00	3815	20230126	-24.12	2807	20230821	3.14	2945	-1.70	20240104	2835	2.12	20240102	3880	-25.39	20230126	2815	2.84	20231227	0.00	N	357250	1000	201 억		81721	N	N	5	N	00	N
93	20240105	091128	57	100.00	KOSPI		리츠	N	N	N	N		N	2895	-10	5	-0.34	9019750	3112	8.45	2905	2905	2895	3775	2035	2905	2898.38	0.41	0	312	2981	2942	2906	2867	2831	2962	2887	201	870	1000	2090	5	1	20100000	582	0.00	0.00	11	0.02	0.00	0.00	3815	20230126	-24.12	2807	20230821	3.14	2945	-1.70	20240104	2835	2.12	20240102	3880	-25.39	20230126	2815	2.84	20231227	0.00	N	357250	1000	201 억		81721	N	N	5	N	00	N
94	20240104	161125	57	100.00	KOSPI		리츠	N	N	N	N		N	2905	30	2	1.04	106930105	36837	98.52	2875	2945	2870	3735	2015	2875	2902.79	0.42	0	-2986	2895	2885	2870	2860	2845	2890	2865	201	860	1000	2070	5	1	20100000	584	0.00	0.00	11	0.18	0.00	0.00	3815	20230126	-23.85	2807	20230821	3.49	2945	-1.36	20240104	2835	2.47	20240102	3880	-25.13	20230126	2815	3.20	20231227	0.00	N	357250	1000	201 억		84787	N	N	5	N	00	N
95	20240104	151128	57	100.00	KOSPI		리츠	N	N	N	N		N	2910	35	2	1.22	94134895	32434	86.74	2875	2945	2870	3735	2015	2875	2902.35	0.42	0	-2743	2895	2885	2870	2860	2845	2890	2865	201	860	1000	2070	5	1	20100000	585	0.00	0.00	11	0.16	0.00	0.00	3815	20230126	-23.72	2807	20230821	3.67	2945	-1.19	20240104	2835	2.65	20240102	3880	-25.00	20230126	2815	3.37	20231227	0.00	N	357250	1000	201 억		84787	N	N	11	N	00	N
96	20240104	141128	57	100.00	KOSPI		리츠	N	N	N	N		N	2900	25	2	0.87	74874045	25812	69.03	2875	2945	2870	3735	2015	2875	2900.75	0.42	0	-2298	2895	2885	2870	2860	2845	2890	2865	201	860	1000	2070	5	1	20100000	583	0.00	0.00	11	0.13	0.00	0.00	3815	20230126	-23.98	2807	20230821	3.31	2945	-1.53	20240104	2835	2.29	20240102	3880	-25.26	20230126	2815	3.02	20231227	0.00	N	357250	1000	201 억		84787	N	N	11	N	00	N
97	20240104	131127	57	100.00	KOSPI		리츠	N	N	N	N		N	2885	10	2	0.35	70242955	24212	64.75	2875	2945	2870	3735	2015	2875	2901.16	0.42	0	-2312	2895	2885	2870	2860	2845	2890	2865	201	860	1000	2070	5	1	20100000	580	0.00	0.00	11	0.12	0.00	0.00	3815	20230126	-24.38	2807	20230821	2.78	2945	-2.04	20240104	2835	1.76	20240102	3880	-25.64	20230126	2815	2.49	20231227	0.00	N	357250	1000	201 억		84787	N	N	11	N	00	N
98	20240104	121125	57	100.00	KOSPI		리츠	N	N	N	N		N	2900	25	2	0.87	62776770	21634	57.86	2875	2945	2870	3735	2015	2875	2901.76	0.42	0	-2322	2895	2885	2870	2860	2845	2890	2865	201	860	1000	2070	5	1	20100000	583	0.00	0.00	11	0.11	0.00	0.00	3815	20230126	-23.98	2807	20230821	3.31	2945	-1.53	20240104	2835	2.29	20240102	3880	-25.26	20230126	2815	3.02	20231227	0.00	N	357250	1000	201 억		84787	N	N	11	N	00	N
99	20240104	111124	57	100.00	KOSPI		리츠	N	N	N	N		N	2915	40	2	1.39	59374370	20462	54.72	2875	2945	2870	3735	2015	2875	2901.69	0.42	0	-2170	2895	2885	2870	2860	2845	2890	2865	201	860	1000	2070	5	1	20100000	586	0.00	0.00	11	0.10	0.00	0.00	3815	20230126	-23.59	2807	20230821	3.85	2945	-1.02	20240104	2835	2.82	20240102	3880	-24.87	20230126	2815	3.55	20231227	0.00	N	357250	1000	201 억		84787	N	N	11	N	00	N
100	20240104	101123	57	100.00	KOSPI		리츠	N	N	N	N		N	2925	50	2	1.74	51273915	17686	47.30	2875	2945	2870	3735	2015	2875	2899.12	0.42	0	-645	2895	2885	2870	2860	2845	2890	2865	201	860	1000	2070	5	1	20100000	588	0.00	0.00	11	0.09	0.00	0.00	3815	20230126	-23.33	2807	20230821	4.20	2945	-0.68	20240104	2835	3.17	20240102	3880	-24.61	20230126	2815	3.91	20231227	0.00	N	357250	1000	201 억		84787	N	N	11	N	00	N
101	20240104	091128	57	100.00	KOSPI		리츠	N	N	N	N		N	2875	0	3	0.00	695750	242	0.65	2875	2875	2875	3735	2015	2875	2875.00	0.42	0	0	2895	2885	2870	2860	2845	2890	2865	201	860	1000	2070	5	1	20100000	578	0.00	0.00	11	0.00	0.00	0.00	3815	20230126	-24.64	2807	20230821	2.42	2880	-0.17	20240103	2835	1.41	20240102	3880	-25.90	20230126	2815	2.13	20231227	0.00	N	357250	1000	201 억		84787	N	N	11	N	00	N
102	20240103	161123	57	100.00	KOSPI		리츠	N	N	N	N		N	2875	5	2	0.17	107311215	37391	81.68	2870	2880	2855	3730	2010	2870	2869.97	0.42	0	-4089	2893	2881	2858	2846	2823	2887	2852	201	860	1000	2060	5	1	20100000	578	0.00	0.00	11	0.19	0.00	0.00	3815	20230126	-24.64	2807	20230821	2.42	2880	-0.17	20240103	2835	1.41	20240102	3880	-25.90	20230126	2815	2.13	20231227	0.00	N	357250	1000	201 억		84721	N	N	11	N	00	N
103	20240103	151120	57	100.00	KOSPI		리츠	N	N	N	N		N	2875	5	2	0.17	99447730	34656	75.70	2870	2880	2855	3730	2010	2870	2869.57	0.42	0	-3984	2893	2881	2858	2846	2823	2887	2852	201	860	1000	2060	5	1	20100000	578	0.00	0.00	11	0.17	0.00	0.00	3815	20230126	-24.64	2807	20230821	2.42	2880	-0.17	20240103	2835	1.41	20240102	3880	-25.90	20230126	2815	2.13	20231227	0.00	N	357250	1000	201 억		84721	N	N	0	N	00	N
104	20240103	141119	57	100.00	KOSPI		리츠	N	N	N	N		N	2865	-5	5	-0.17	70916130	24709	53.97	2870	2880	2855	3730	2010	2870	2870.05	0.42	0	-2638	2893	2881	2858	2846	2823	2887	2852	201	860	1000	2060	5	1	20100000	576	0.00	0.00	11	0.12	0.00	0.00	3815	20230126	-24.90	2807	20230821	2.07	2880	-0.52	20240103	2835	1.06	20240102	3880	-26.16	20230126	2815	1.78	20231227	0.00	N	357250	1000	201 억		84721	N	N	0	N	00	N
105	20240103	131120	57	100.00	KOSPI		리츠	N	N	N	N		N	2870	0	3	0.00	60216340	20976	45.82	2870	2880	2855	3730	2010	2870	2870.73	0.42	0	-41	2893	2881	2858	2846	2823	2887	2852	201	860	1000	2060	5	1	20100000	577	0.00	0.00	11	0.10	0.00	0.00	3815	20230126	-24.77	2807	20230821	2.24	2880	-0.35	20240103	2835	1.23	20240102	3880	-26.03	20230126	2815	1.95	20231227	0.00	N	357250	1000	201 억		84721	N	N	0	N	00	N
106	20240103	121125	57	100.00	KOSPI		리츠	N	N	N	N		N	2870	0	3	0.00	47102890	16410	35.85	2870	2880	2855	3730	2010	2870	2870.38	0.42	0	-41	2893	2881	2858	2846	2823	2887	2852	201	860	1000	2060	5	1	20100000	577	0.00	0.00	11	0.08	0.00	0.00	3815	20230126	-24.77	2807	20230821	2.24	2880	-0.35	20240103	2835	1.23	20240102	3880	-26.03	20230126	2815	1.95	20231227	0.00	N	357250	1000	201 억		84721	N	N	0	N	00	N
107	20240103	111120	57	100.00	KOSPI		리츠	N	N	N	N		N	2870	0	3	0.00	21760600	7590	16.58	2870	2880	2855	3730	2010	2870	2867.01	0.42	0	-41	2893	2881	2858	2846	2823	2887	2852	201	860	1000	2060	5	1	20100000	577	0.00	0.00	11	0.04	0.00	0.00	3815	20230126	-24.77	2807	20230821	2.24	2880	-0.35	20240103	2835	1.23	20240102	3880	-26.03	20230126	2815	1.95	20231227	0.00	N	357250	1000	201 억		84721	N	N	0	N	00	N
108	20240103	101120	57	100.00	KOSPI		리츠	N	N	N	N		N	2860	-10	5	-0.35	11134985	3884	8.48	2870	2880	2855	3730	2010	2870	2866.89	0.42	0	-41	2893	2881	2858	2846	2823	2887	2852	201	860	1000	2060	5	1	20100000	575	0.00	0.00	11	0.02	0.00	0.00	3815	20230126	-25.03	2807	20230821	1.89	2880	-0.69	20240103	2835	0.88	20240102	3880	-26.29	20230126	2815	1.60	20231227	0.00	N	357250	1000	201 억		84721	N	N	0	N	00	N
109	20240103	091119	57	100.00	KOSPI		리츠	N	N	N	N		N	2860	-10	5	-0.35	1452515	507	1.11	2870	2870	2860	3730	2010	2870	2864.92	0.42	0	0	2893	2881	2858	2846	2823	2887	2852	201	860	1000	2060	5	1	20100000	575	0.00	0.00	11	0.00	0.00	0.00	3815	20230126	-25.03	2807	20230821	1.89	2870	0.00	20240102	2835	0.88	20240102	3880	-26.29	20230126	2815	1.60	20231227	0.00	N	357250	1000	201 억		84721	N	N	0	N	00	N
110	20240102	161117	57	100.00	KOSPI		리츠	N	N	N	N		N	2870	30	2	1.06	131063220	45779	83.91	2840	2870	2835	3690	1990	2840	2862.96	0.42	0	4482	2890	2865	2845	2820	2800	2855	2810	201	850	1000	2040	5	1	20100000	577	0.00	0.00	11	0.23	0.00	0.00	3815	20230126	-24.77	2807	20230821	2.24	2870	0.00	20240102	2835	1.23	20240102	3880	-26.03	20230126	2815	1.95	20231227	0.00	N	357250	1000	201 억		85242	N	N	1	N	00	N
111	20240102	151116	57	100.00	KOSPI		리츠	N	N	N	N		N	2865	25	2	0.88	128952900	45043	82.56	2840	2870	2835	3690	1990	2840	2862.88	0.42	0	4318	2890	2865	2845	2820	2800	2855	2810	201	850	1000	2040	5	1	20100000	576	0.00	0.00	11	0.22	0.00	0.00	3815	20230126	-24.90	2807	20230821	2.07	2870	-0.17	20240102	2835	1.06	20240102	3880	-26.16	20230126	2815	1.78	20231227	0.00	N	357250	1000	201 억		85242	N	N	1	N	00	N
112	20240102	141117	57	100.00	KOSPI		리츠	N	N	N	N		N	2870	30	2	1.06	55606165	19473	35.69	2840	2870	2835	3690	1990	2840	2855.55	0.42	0	2912	2890	2865	2845	2820	2800	2855	2810	201	850	1000	2040	5	1	20100000	577	0.00	0.00	11	0.10	0.00	0.00	3815	20230126	-24.77	2807	20230821	2.24	2870	0.00	20240102	2835	1.23	20240102	3880	-26.03	20230126	2815	1.95	20231227	0.00	N	357250	1000	201 억		85242	N	N	1	N	00	N
113	20240102	131110	57	100.00	KOSPI		리츠	N	N	N	N		N	2860	20	2	0.70	48258810	16906	30.99	2840	2860	2835	3690	1990	2840	2854.54	0.42	0	2112	2890	2865	2845	2820	2800	2855	2810	201	850	1000	2040	5	1	20100000	575	0.00	0.00	11	0.08	0.00	0.00	3815	20230126	-25.03	2807	20230821	1.89	2860	0.00	20240102	2835	0.88	20240102	3880	-26.29	20230126	2815	1.60	20231227	0.00	N	357250	1000	201 억		85242	N	N	1	N	00	N
114	20240102	121110	57	100.00	KOSPI		리츠	N	N	N	N		N	2860	20	2	0.70	39591270	13875	25.43	2840	2860	2835	3690	1990	2840	2853.42	0.42	0	979	2890	2865	2845	2820	2800	2855	2810	201	850	1000	2040	5	1	20100000	575	0.00	0.00	11	0.07	0.00	0.00	3815	20230126	-25.03	2807	20230821	1.89	2860	0.00	20240102	2835	0.88	20240102	3880	-26.29	20230126	2815	1.60	20231227	0.00	N	357250	1000	201 억		85242	N	N	1	N	00	N
115	20240102	111110	57	100.00	KOSPI		리츠	N	N	N	N		N	2855	15	2	0.53	23770300	8333	15.27	2840	2860	2835	3690	1990	2840	2852.55	0.42	0	-154	2890	2865	2845	2820	2800	2855	2810	201	850	1000	2040	5	1	20100000	574	0.00	0.00	11	0.04	0.00	0.00	3815	20230126	-25.16	2807	20230821	1.71	2860	-0.17	20240102	2835	0.71	20240102	3880	-26.42	20230126	2815	1.42	20231227	0.00	N	357250	1000	201 억		85242	N	N	1	N	00	N
116	20240102	101100	57	100.00	KOSPI		리츠	N	N	N	N		N	2840	0	3	0.00	965595	340	0.62	2840	2840	2835	3690	1990	2840	2839.99	0.42	0	0	2890	2865	2845	2820	2800	2855	2810	201	850	1000	2040	5	1	20100000	571	0.00	0.00	11	0.00	0.00	0.00	3815	20230126	-25.56	2807	20230821	1.18	2840	0.00	20240102	2835	0.18	20240102	3880	-26.80	20230126	2815	0.89	20231227	0.00	N	357250	1000	201 억		85242	N	N	1	N	00	N
117	20240102	091046	57	100.00	KOSPI		리츠	N	N	N	N		N	2840	0	3	0.00	0	0	0.00	0	0	0	3690	1990	2840	0.00	0.42	0	0	2890	2865	2845	2820	2800	2855	2810	201	850	1000	2040	5	1	20100000	571	0.00	0.00	11	0.00	0.00	0.00	3815	20230126	-25.56	2807	20230821	1.18	0	0.00	0	0	0.00	0	3880	-26.80	20230126	2815	0.89	20231227	0.00	N	357250	1000	201 억		85242	N	N	1	N	00	N