KissMeData/451800/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	121322	57	100.00	KOSPI		리츠	N	N	N	N		N	5040	0	3	0.00	9561170	1902	18.42	5040	5040	5010	6550	3530	5040	5026.90	0.07	0	21	5066	5052	5026	5012	4986	5060	5020	353	1510	500	3720	10	1	70600000	3558	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-7.52	4305	20230327	17.07	5120	-1.56	20240103	4990	1.00	20240116	5450	-7.52	20230425	4305	17.07	20230327	0.00	N	451800	500	353 억		48730	N	N	0	N	00	N
3	20240123	111316	57	100.00	KOSPI		리츠	N	N	N	N		N	5040	0	3	0.00	8594860	1710	16.56	5040	5040	5010	6550	3530	5040	5026.23	0.07	0	21	5066	5052	5026	5012	4986	5060	5020	353	1510	500	3720	10	1	70600000	3558	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-7.52	4305	20230327	17.07	5120	-1.56	20240103	4990	1.00	20240116	5450	-7.52	20230425	4305	17.07	20230327	0.00	N	451800	500	353 억		48730	N	N	0	N	00	N
4	20240123	101317	57	100.00	KOSPI		리츠	N	N	N	N		N	5030	-10	5	-0.20	7521340	1497	14.50	5040	5040	5010	6550	3530	5040	5024.28	0.07	0	-1	5066	5052	5026	5012	4986	5060	5020	353	1510	500	3720	10	1	70600000	3551	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-7.71	4305	20230327	16.84	5120	-1.76	20240103	4990	0.80	20240116	5450	-7.71	20230425	4305	16.84	20230327	0.00	N	451800	500	353 억		48730	N	N	0	N	00	N
5	20240123	091316	57	100.00	KOSPI		리츠	N	N	N	N		N	5030	-10	5	-0.20	60380	12	0.12	5040	5040	5030	6550	3530	5040	5031.67	0.07	0	0	5066	5052	5026	5012	4986	5060	5020	353	1510	500	3720	10	1	70600000	3551	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-7.71	4305	20230327	16.84	5120	-1.76	20240103	4990	0.80	20240116	5450	-7.71	20230425	4305	16.84	20230327	0.00	N	451800	500	353 억		48730	N	N	0	N	00	N
6	20240119	161308	57	100.00	KOSPI		리츠	N	N	N	N		N	5040	10	2	0.20	39180910	7799	42.93	5030	5040	5000	6530	3530	5030	5023.84	0.07	0	-4	5066	5047	5021	5002	4976	5035	4990	353	1500	500	3720	10	1	70600000	3558	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-7.52	4305	20230327	17.07	5120	-1.56	20240103	4990	1.00	20240116	5450	-7.52	20230425	4305	17.07	20230327	0.00	N	451800	500	353 억		49236	N	N	4	N	00	N
7	20240119	151313	57	100.00	KOSPI		리츠	N	N	N	N		N	5010	-20	5	-0.40	35435670	7054	38.83	5030	5040	5000	6530	3530	5030	5023.49	0.07	0	-3	5066	5047	5021	5002	4976	5035	4990	353	1500	500	3720	10	1	70600000	3537	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-8.07	4305	20230327	16.38	5120	-2.15	20240103	4990	0.40	20240116	5450	-8.07	20230425	4305	16.38	20230327	0.00	N	451800	500	353 억		49236	N	N	4	N	00	N
8	20240119	141309	57	100.00	KOSPI		리츠	N	N	N	N		N	5030	0	3	0.00	20398680	4061	22.35	5030	5040	5000	6530	3530	5030	5023.07	0.07	0	0	5066	5047	5021	5002	4976	5035	4990	353	1500	500	3720	10	1	70600000	3551	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-7.71	4305	20230327	16.84	5120	-1.76	20240103	4990	0.80	20240116	5450	-7.71	20230425	4305	16.84	20230327	0.00	N	451800	500	353 억		49236	N	N	4	N	00	N
9	20240119	131311	57	100.00	KOSPI		리츠	N	N	N	N		N	5040	10	2	0.20	11645680	2321	12.78	5030	5040	5000	6530	3530	5030	5017.53	0.07	0	0	5066	5047	5021	5002	4976	5035	4990	353	1500	500	3720	10	1	70600000	3558	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-7.52	4305	20230327	17.07	5120	-1.56	20240103	4990	1.00	20240116	5450	-7.52	20230425	4305	17.07	20230327	0.00	N	451800	500	353 억		49236	N	N	4	N	00	N
10	20240119	121314	57	100.00	KOSPI		리츠	N	N	N	N		N	5030	0	3	0.00	10788880	2151	11.84	5030	5030	5000	6530	3530	5030	5015.75	0.07	0	0	5066	5047	5021	5002	4976	5035	4990	353	1500	500	3720	10	1	70600000	3551	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-7.71	4305	20230327	16.84	5120	-1.76	20240103	4990	0.80	20240116	5450	-7.71	20230425	4305	16.84	20230327	0.00	N	451800	500	353 억		49236	N	N	4	N	00	N
11	20240119	111313	57	100.00	KOSPI		리츠	N	N	N	N		N	5030	0	3	0.00	9033410	1802	9.92	5030	5030	5000	6530	3530	5030	5012.99	0.07	0	0	5066	5047	5021	5002	4976	5035	4990	353	1500	500	3720	10	1	70600000	3551	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-7.71	4305	20230327	16.84	5120	-1.76	20240103	4990	0.80	20240116	5450	-7.71	20230425	4305	16.84	20230327	0.00	N	451800	500	353 억		49236	N	N	4	N	00	N
12	20240119	101317	57	100.00	KOSPI		리츠	N	N	N	N		N	5010	-20	5	-0.40	4174910	833	4.58	5030	5030	5010	6530	3530	5030	5011.90	0.07	0	0	5066	5047	5021	5002	4976	5035	4990	353	1500	500	3720	10	1	70600000	3537	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-8.07	4305	20230327	16.38	5120	-2.15	20240103	4990	0.40	20240116	5450	-8.07	20230425	4305	16.38	20230327	0.00	N	451800	500	353 억		49236	N	N	4	N	00	N
13	20240119	091310	57	100.00	KOSPI		리츠	N	N	N	N		N	5020	-10	5	-0.20	215870	43	0.24	5030	5030	5020	6530	3530	5030	5020.23	0.07	0	0	5066	5047	5021	5002	4976	5035	4990	353	1500	500	3720	10	1	70600000	3544	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-7.89	4305	20230327	16.61	5120	-1.95	20240103	4990	0.60	20240116	5450	-7.89	20230425	4305	16.61	20230327	0.00	N	451800	500	353 억		49236	N	N	4	N	00	N
14	20240118	161308	57	100.00	KOSPI		리츠	N	N	N	N		N	5030	-20	5	-0.40	90894405	18156	142.41	5040	5040	4995	6560	3540	5050	5006.30	0.07	0	-3101	5086	5067	5031	5012	4976	5077	5022	353	1510	500	3730	10	1	70600000	3551	0.00	0.00	10	0.03	0.00	0.00	5450	20230425	-7.71	4305	20230327	16.84	5120	-1.76	20240103	4990	0.80	20240116	5450	-7.71	20230425	4305	16.84	20230327	0.00	N	451800	500	353 억		50768	N	N	4	N	00	N
15	20240118	151308	57	100.00	KOSPI		리츠	N	N	N	N		N	5010	-40	5	-0.79	80442515	16068	126.03	5040	5040	4995	6560	3540	5050	5006.38	0.07	0	-3057	5086	5067	5031	5012	4976	5077	5022	353	1510	500	3730	10	1	70600000	3537	0.00	0.00	10	0.02	0.00	0.00	5450	20230425	-8.07	4305	20230327	16.38	5120	-2.15	20240103	4990	0.40	20240116	5450	-8.07	20230425	4305	16.38	20230327	0.00	N	451800	500	353 억		50768	N	N	4	N	00	N
16	20240118	141308	57	100.00	KOSPI		리츠	N	N	N	N		N	5020	-30	5	-0.59	61233125	12228	95.91	5040	5040	4995	6560	3540	5050	5007.62	0.07	0	-3115	5086	5067	5031	5012	4976	5077	5022	353	1510	500	3730	10	1	70600000	3544	0.00	0.00	10	0.02	0.00	0.00	5450	20230425	-7.89	4305	20230327	16.61	5120	-1.95	20240103	4990	0.60	20240116	5450	-7.89	20230425	4305	16.61	20230327	0.00	N	451800	500	353 억		50768	N	N	4	N	00	N
17	20240118	131306	57	100.00	KOSPI		리츠	N	N	N	N		N	5000	-50	5	-0.99	49696785	9927	77.86	5040	5040	4995	6560	3540	5050	5006.22	0.07	0	-2892	5086	5067	5031	5012	4976	5077	5022	353	1510	500	3730	10	1	70600000	3530	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-8.26	4305	20230327	16.14	5120	-2.34	20240103	4990	0.20	20240116	5450	-8.26	20230425	4305	16.14	20230327	0.00	N	451800	500	353 억		50768	N	N	4	N	00	N
18	20240118	121310	57	100.00	KOSPI		리츠	N	N	N	N		N	5020	-30	5	-0.59	36258855	7241	56.80	5040	5040	4995	6560	3540	5050	5007.44	0.07	0	-2405	5086	5067	5031	5012	4976	5077	5022	353	1510	500	3730	10	1	70600000	3544	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-7.89	4305	20230327	16.61	5120	-1.95	20240103	4990	0.60	20240116	5450	-7.89	20230425	4305	16.61	20230327	0.00	N	451800	500	353 억		50768	N	N	4	N	00	N
19	20240118	111309	57	100.00	KOSPI		리츠	N	N	N	N		N	5010	-40	5	-0.79	21252205	4246	33.30	5040	5040	4995	6560	3540	5050	5005.23	0.07	0	-1736	5086	5067	5031	5012	4976	5077	5022	353	1510	500	3730	10	1	70600000	3537	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-8.07	4305	20230327	16.38	5120	-2.15	20240103	4990	0.40	20240116	5450	-8.07	20230425	4305	16.38	20230327	0.00	N	451800	500	353 억		50768	N	N	4	N	00	N
20	20240118	101305	57	100.00	KOSPI		리츠	N	N	N	N		N	5000	-50	5	-0.99	9523355	1901	14.91	5040	5040	4995	6560	3540	5050	5009.66	0.07	0	-796	5086	5067	5031	5012	4976	5077	5022	353	1510	500	3730	10	1	70600000	3530	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-8.26	4305	20230327	16.14	5120	-2.34	20240103	4990	0.20	20240116	5450	-8.26	20230425	4305	16.14	20230327	0.00	N	451800	500	353 억		50768	N	N	4	N	00	N
21	20240118	091306	57	100.00	KOSPI		리츠	N	N	N	N		N	5040	-10	5	-0.20	211680	42	0.33	5040	5040	5040	6560	3540	5050	5040.00	0.07	0	0	5086	5067	5031	5012	4976	5077	5022	353	1510	500	3730	10	1	70600000	3558	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-7.52	4305	20230327	17.07	5120	-1.56	20240103	4990	1.00	20240116	5450	-7.52	20230425	4305	17.07	20230327	0.00	N	451800	500	353 억		50768	N	N	4	N	00	N
22	20240117	161303	57	100.00	KOSPI		리츠	N	N	N	N		N	5050	-10	5	-0.20	63933235	12749	85.66	4995	5050	4995	6570	3550	5060	5014.76	0.07	0	-2297	5106	5082	5036	5012	4966	5095	5025	353	1510	500	3740	10	1	70600000	3565	0.00	0.00	10	0.02	0.00	0.00	5450	20230425	-7.34	4305	20230327	17.31	5120	-1.37	20240103	4990	1.20	20240116	5450	-7.34	20230425	4305	17.31	20230327	0.00	N	451800	500	353 억		51519	N	N	4	N	00	N
23	20240117	151307	57	100.00	KOSPI		리츠	N	N	N	N		N	5000	-60	5	-1.19	47033705	9392	63.11	4995	5040	4995	6570	3550	5060	5007.85	0.07	0	-916	5106	5082	5036	5012	4966	5095	5025	353	1510	500	3740	10	1	70600000	3530	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-8.26	4305	20230327	16.14	5120	-2.34	20240103	4990	0.20	20240116	5450	-8.26	20230425	4305	16.14	20230327	0.00	N	451800	500	353 억		51519	N	N	10	N	00	N
24	20240117	141303	57	100.00	KOSPI		리츠	N	N	N	N		N	5000	-60	5	-1.19	40648615	8116	54.53	4995	5040	4995	6570	3550	5060	5008.45	0.07	0	-446	5106	5082	5036	5012	4966	5095	5025	353	1510	500	3740	10	1	70600000	3530	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-8.26	4305	20230327	16.14	5120	-2.34	20240103	4990	0.20	20240116	5450	-8.26	20230425	4305	16.14	20230327	0.00	N	451800	500	353 억		51519	N	N	10	N	00	N
25	20240117	131303	57	100.00	KOSPI		리츠	N	N	N	N		N	5000	-60	5	-1.19	28187975	5625	37.79	4995	5040	4995	6570	3550	5060	5011.20	0.07	0	-272	5106	5082	5036	5012	4966	5095	5025	353	1510	500	3740	10	1	70600000	3530	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-8.26	4305	20230327	16.14	5120	-2.34	20240103	4990	0.20	20240116	5450	-8.26	20230425	4305	16.14	20230327	0.00	N	451800	500	353 억		51519	N	N	10	N	00	N
26	20240117	121306	57	100.00	KOSPI		리츠	N	N	N	N		N	5000	-60	5	-1.19	22730065	4534	30.46	4995	5040	4995	6570	3550	5060	5013.25	0.07	0	-272	5106	5082	5036	5012	4966	5095	5025	353	1510	500	3740	10	1	70600000	3530	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-8.26	4305	20230327	16.14	5120	-2.34	20240103	4990	0.20	20240116	5450	-8.26	20230425	4305	16.14	20230327	0.00	N	451800	500	353 억		51519	N	N	10	N	00	N
27	20240117	111307	57	100.00	KOSPI		리츠	N	N	N	N		N	5000	-60	5	-1.19	17903565	3569	23.98	4995	5040	4995	6570	3550	5060	5016.41	0.07	0	-254	5106	5082	5036	5012	4966	5095	5025	353	1510	500	3740	10	1	70600000	3530	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-8.26	4305	20230327	16.14	5120	-2.34	20240103	4990	0.20	20240116	5450	-8.26	20230425	4305	16.14	20230327	0.00	N	451800	500	353 억		51519	N	N	10	N	00	N
28	20240117	101303	57	100.00	KOSPI		리츠	N	N	N	N		N	5020	-40	5	-0.79	13615445	2713	18.23	4995	5040	4995	6570	3550	5060	5018.59	0.07	0	-254	5106	5082	5036	5012	4966	5095	5025	353	1510	500	3740	10	1	70600000	3544	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-7.89	4305	20230327	16.61	5120	-1.95	20240103	4990	0.60	20240116	5450	-7.89	20230425	4305	16.61	20230327	0.00	N	451800	500	353 억		51519	N	N	10	N	00	N
29	20240117	091307	57	100.00	KOSPI		리츠	N	N	N	N		N	5030	-30	5	-0.59	3047295	605	4.07	4995	5040	4995	6570	3550	5060	5036.85	0.07	0	-254	5106	5082	5036	5012	4966	5095	5025	353	1510	500	3740	10	1	70600000	3551	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-7.71	4305	20230327	16.84	5120	-1.76	20240103	4990	0.80	20240116	5450	-7.71	20230425	4305	16.84	20230327	0.00	N	451800	500	353 억		51519	N	N	10	N	00	N
30	20240116	161301	57	100.00	KOSPI		리츠	N	N	N	N		N	5060	50	2	1.00	74591545	14883	73.96	5050	5060	4990	6510	3510	5010	5011.86	0.07	0	-5821	5073	5041	5018	4986	4963	5030	4975	353	1500	500	3700	10	1	70600000	3572	0.00	0.00	10	0.02	0.00	0.00	5450	20230425	-7.16	4305	20230327	17.54	5120	-1.17	20240103	4990	1.40	20240116	5450	-7.16	20230425	4305	17.54	20230327	0.00	N	451800	500	353 억		52172	N	N	10	N	00	N
31	20240116	151258	57	100.00	KOSPI		리츠	N	N	N	N		N	5000	-10	5	-0.20	57998555	11600	57.65	5050	5050	4990	6510	3510	5010	4999.88	0.07	0	-5572	5073	5041	5018	4986	4963	5030	4975	353	1500	500	3700	10	1	70600000	3530	0.00	0.00	10	0.02	0.00	0.00	5450	20230425	-8.26	4305	20230327	16.14	5120	-2.34	20240103	4990	0.20	20240116	5450	-8.26	20230425	4305	16.14	20230327	0.00	N	451800	500	353 억		52172	N	N	82	N	00	N
32	20240116	141302	57	100.00	KOSPI		리츠	N	N	N	N		N	5000	-10	5	-0.20	52841905	10569	52.52	5050	5050	4990	6510	3510	5010	4999.71	0.07	0	-5407	5073	5041	5018	4986	4963	5030	4975	353	1500	500	3700	10	1	70600000	3530	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-8.26	4305	20230327	16.14	5120	-2.34	20240103	4990	0.20	20240116	5450	-8.26	20230425	4305	16.14	20230327	0.00	N	451800	500	353 억		52172	N	N	82	N	00	N
33	20240116	131302	57	100.00	KOSPI		리츠	N	N	N	N		N	4990	-20	5	-0.40	43560595	8711	43.29	5050	5050	4990	6510	3510	5010	5000.64	0.07	0	-4379	5073	5041	5018	4986	4963	5030	4975	353	1500	500	3700	5	1	70600000	3523	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-8.44	4305	20230327	15.91	5120	-2.54	20240103	4990	0.00	20240116	5450	-8.44	20230425	4305	15.91	20230327	0.00	N	451800	500	353 억		52172	N	N	82	N	00	N
34	20240116	121259	57	100.00	KOSPI		리츠	N	N	N	N		N	5000	-10	5	-0.20	23406570	4679	23.25	5050	5050	4995	6510	3510	5010	5002.47	0.07	0	-1678	5073	5041	5018	4986	4963	5030	4975	353	1500	500	3700	10	1	70600000	3530	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-8.26	4305	20230327	16.14	5120	-2.34	20240103	4995	0.10	20240116	5450	-8.26	20230425	4305	16.14	20230327	0.00	N	451800	500	353 억		52172	N	N	82	N	00	N
35	20240116	111300	57	100.00	KOSPI		리츠	N	N	N	N		N	4995	-15	5	-0.30	18671055	3732	18.55	5050	5050	4995	6510	3510	5010	5002.96	0.07	0	-1596	5073	5041	5018	4986	4963	5030	4975	353	1500	500	3700	5	1	70600000	3526	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-8.35	4305	20230327	16.03	5120	-2.44	20240103	4995	0.00	20240116	5450	-8.35	20230425	4305	16.03	20230327	0.00	N	451800	500	353 억		52172	N	N	82	N	00	N
36	20240116	101259	57	100.00	KOSPI		리츠	N	N	N	N		N	5000	-10	5	-0.20	6571250	1312	6.52	5050	5050	4995	6510	3510	5010	5008.57	0.07	0	-308	5073	5041	5018	4986	4963	5030	4975	353	1500	500	3700	10	1	70600000	3530	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-8.26	4305	20230327	16.14	5120	-2.34	20240103	4995	0.10	20240116	5450	-8.26	20230425	4305	16.14	20230327	0.00	N	451800	500	353 억		52172	N	N	82	N	00	N
37	20240116	091257	57	100.00	KOSPI		리츠	N	N	N	N		N	5040	30	2	0.60	196320	39	0.19	5050	5050	5020	6510	3510	5010	5033.85	0.07	0	-1	5073	5041	5018	4986	4963	5030	4975	353	1500	500	3700	10	1	70600000	3558	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-7.52	4305	20230327	17.07	5120	-1.56	20240103	4995	0.90	20240112	5450	-7.52	20230425	4305	17.07	20230327	0.00	N	451800	500	353 억		52172	N	N	82	N	00	N
38	20240115	161255	57	100.00	KOSPI		리츠	N	N	N	N		N	5010	-10	5	-0.20	100639005	20122	107.07	5040	5050	4995	6520	3520	5020	5001.44	0.07	0	-13155	5090	5055	5025	4990	4960	5040	4975	353	1500	500	3710	10	1	70600000	3537	0.00	0.00	10	0.03	0.00	0.00	5450	20230425	-8.07	4305	20230327	16.38	5120	-2.15	20240103	4995	0.30	20240115	5450	-8.07	20230425	4305	16.38	20230327	0.00	N	451800	500	353 억		52016	N	N	82	N	00	N
39	20240115	151256	57	100.00	KOSPI		리츠	N	N	N	N		N	4995	-25	5	-0.50	83458380	16686	88.78	5040	5050	4995	6520	3520	5020	5001.70	0.07	0	-10727	5090	5055	5025	4990	4960	5040	4975	353	1500	500	3710	5	1	70600000	3526	0.00	0.00	10	0.02	0.00	0.00	5450	20230425	-8.35	4305	20230327	16.03	5120	-2.44	20240103	4995	0.00	20240115	5450	-8.35	20230425	4305	16.03	20230327	0.00	N	451800	500	353 억		52016	N	N	0	N	00	N
40	20240115	141256	57	100.00	KOSPI		리츠	N	N	N	N		N	5010	-10	5	-0.20	67823010	13559	72.15	5040	5050	5000	6520	3520	5020	5002.07	0.07	0	-7696	5090	5055	5025	4990	4960	5040	4975	353	1500	500	3710	10	1	70600000	3537	0.00	0.00	10	0.02	0.00	0.00	5450	20230425	-8.07	4305	20230327	16.38	5120	-2.15	20240103	4995	0.30	20240112	5450	-8.07	20230425	4305	16.38	20230327	0.00	N	451800	500	353 억		52016	N	N	0	N	00	N
41	20240115	131256	57	100.00	KOSPI		리츠	N	N	N	N		N	5000	-20	5	-0.40	59204940	11838	62.99	5040	5050	5000	6520	3520	5020	5001.26	0.07	0	-7295	5090	5055	5025	4990	4960	5040	4975	353	1500	500	3710	10	1	70600000	3530	0.00	0.00	10	0.02	0.00	0.00	5450	20230425	-8.26	4305	20230327	16.14	5120	-2.34	20240103	4995	0.10	20240112	5450	-8.26	20230425	4305	16.14	20230327	0.00	N	451800	500	353 억		52016	N	N	0	N	00	N
42	20240115	121256	57	100.00	KOSPI		리츠	N	N	N	N		N	5000	-20	5	-0.40	48164940	9630	51.24	5040	5050	5000	6520	3520	5020	5001.55	0.07	0	-6045	5090	5055	5025	4990	4960	5040	4975	353	1500	500	3710	10	1	70600000	3530	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-8.26	4305	20230327	16.14	5120	-2.34	20240103	4995	0.10	20240112	5450	-8.26	20230425	4305	16.14	20230327	0.00	N	451800	500	353 억		52016	N	N	0	N	00	N
43	20240115	111256	57	100.00	KOSPI		리츠	N	N	N	N		N	5000	-20	5	-0.40	40314920	8060	42.89	5040	5050	5000	6520	3520	5020	5001.85	0.07	0	-5445	5090	5055	5025	4990	4960	5040	4975	353	1500	500	3710	10	1	70600000	3530	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-8.26	4305	20230327	16.14	5120	-2.34	20240103	4995	0.10	20240112	5450	-8.26	20230425	4305	16.14	20230327	0.00	N	451800	500	353 억		52016	N	N	0	N	00	N
44	20240115	101250	57	100.00	KOSPI		리츠	N	N	N	N		N	5000	-20	5	-0.40	21062510	4210	22.40	5040	5050	5000	6520	3520	5020	5002.97	0.07	0	-2095	5090	5055	5025	4990	4960	5040	4975	353	1500	500	3710	10	1	70600000	3530	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-8.26	4305	20230327	16.14	5120	-2.34	20240103	4995	0.10	20240112	5450	-8.26	20230425	4305	16.14	20230327	0.00	N	451800	500	353 억		52016	N	N	0	N	00	N
45	20240115	091254	57	100.00	KOSPI		리츠	N	N	N	N		N	5040	20	2	0.40	479290	95	0.51	5040	5050	5020	6520	3520	5020	5045.16	0.07	0	-1	5090	5055	5025	4990	4960	5040	4975	353	1500	500	3710	10	1	70600000	3558	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-7.52	4305	20230327	17.07	5120	-1.56	20240103	4995	0.90	20240112	5450	-7.52	20230425	4305	17.07	20230327	0.00	N	451800	500	353 억		52016	N	N	0	N	00	N
46	20240112	161304	57	100.00	KOSPI		리츠	N	N	N	N		N	5020	-30	5	-0.59	94135675	18794	120.30	5060	5060	4995	6560	3540	5050	5008.82	0.07	0	-11667	5076	5062	5046	5032	5016	5055	5025	353	1510	500	3730	10	1	70600000	3544	0.00	0.00	10	0.03	0.00	0.00	5450	20230425	-7.89	4305	20230327	16.61	5120	-1.95	20240103	4995	0.50	20240112	5450	-7.89	20230425	4305	16.61	20230327	0.00	N	451800	500	353 억		52118	N	N	0	N	00	N
47	20240112	151252	57	100.00	KOSPI		리츠	N	N	N	N		N	5010	-40	5	-0.79	91147305	18198	116.48	5060	5060	4995	6560	3540	5050	5008.64	0.07	0	-11071	5076	5062	5046	5032	5016	5055	5025	353	1510	500	3730	10	1	70600000	3537	0.00	0.00	10	0.03	0.00	0.00	5450	20230425	-8.07	4305	20230327	16.38	5120	-2.15	20240103	4995	0.30	20240112	5450	-8.07	20230425	4305	16.38	20230327	0.00	N	451800	500	353 억		52118	N	N	0	N	00	N
48	20240112	141250	57	100.00	KOSPI		리츠	N	N	N	N		N	5000	-50	5	-0.99	70711670	14111	90.32	5060	5060	5000	6560	3540	5050	5011.10	0.07	0	-8889	5076	5062	5046	5032	5016	5055	5025	353	1510	500	3730	10	1	70600000	3530	0.00	0.00	10	0.02	0.00	0.00	5450	20230425	-8.26	4305	20230327	16.14	5120	-2.34	20240103	5000	0.00	20240112	5450	-8.26	20230425	4305	16.14	20230327	0.00	N	451800	500	353 억		52118	N	N	0	N	00	N
49	20240112	131246	57	100.00	KOSPI		리츠	N	N	N	N		N	5010	-40	5	-0.79	28805880	5738	36.73	5060	5060	5010	6560	3540	5050	5020.20	0.07	0	-5399	5076	5062	5046	5032	5016	5055	5025	353	1510	500	3730	10	1	70600000	3537	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-8.07	4305	20230327	16.38	5120	-2.15	20240103	5010	0.00	20240112	5450	-8.07	20230425	4305	16.38	20230327	0.00	N	451800	500	353 억		52118	N	N	0	N	00	N
50	20240112	121251	57	100.00	KOSPI		리츠	N	N	N	N		N	5020	-30	5	-0.59	5238060	1043	6.68	5060	5060	5020	6560	3540	5050	5022.11	0.07	0	-712	5076	5062	5046	5032	5016	5055	5025	353	1510	500	3730	10	1	70600000	3544	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-7.89	4305	20230327	16.61	5120	-1.95	20240103	5010	0.20	20240105	5450	-7.89	20230425	4305	16.61	20230327	0.00	N	451800	500	353 억		52118	N	N	0	N	00	N
51	20240112	111246	57	100.00	KOSPI		리츠	N	N	N	N		N	5020	-30	5	-0.59	3877640	772	4.94	5060	5060	5020	6560	3540	5050	5022.85	0.07	0	-571	5076	5062	5046	5032	5016	5055	5025	353	1510	500	3730	10	1	70600000	3544	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-7.89	4305	20230327	16.61	5120	-1.95	20240103	5010	0.20	20240105	5450	-7.89	20230425	4305	16.61	20230327	0.00	N	451800	500	353 억		52118	N	N	0	N	00	N
52	20240112	101245	57	100.00	KOSPI		리츠	N	N	N	N		N	5020	-30	5	-0.59	1417820	282	1.81	5060	5060	5020	6560	3540	5050	5027.73	0.07	0	-84	5076	5062	5046	5032	5016	5055	5025	353	1510	500	3730	10	1	70600000	3544	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-7.89	4305	20230327	16.61	5120	-1.95	20240103	5010	0.20	20240105	5450	-7.89	20230425	4305	16.61	20230327	0.00	N	451800	500	353 억		52118	N	N	0	N	00	N
53	20240112	091248	57	100.00	KOSPI		리츠	N	N	N	N		N	5030	-20	5	-0.40	603780	120	0.77	5060	5060	5030	6560	3540	5050	5031.50	0.07	0	0	5076	5062	5046	5032	5016	5055	5025	353	1510	500	3730	10	1	70600000	3551	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-7.71	4305	20230327	16.84	5120	-1.76	20240103	5010	0.40	20240105	5450	-7.71	20230425	4305	16.84	20230327	0.00	N	451800	500	353 억		52118	N	N	0	N	00	N
54	20240111	161239	57	100.00	KOSPI		리츠	N	N	N	N		N	5050	10	2	0.20	78757830	15623	102.78	5060	5060	5030	6550	3530	5040	5041.15	0.08	0	-1735	5100	5070	5050	5020	5000	5060	5010	353	1510	500	3720	10	1	70600000	3565	0.00	0.00	10	0.02	0.00	0.00	5450	20230425	-7.34	4305	20230327	17.31	5120	-1.37	20240103	5010	0.80	20240105	5450	-7.34	20230425	4305	17.31	20230327	0.00	N	451800	500	353 억		53110	N	N	0	N	00	N
55	20240111	151248	57	100.00	KOSPI		리츠	N	N	N	N		N	5040	0	3	0.00	77459980	15366	101.09	5060	5060	5030	6550	3530	5040	5041.00	0.08	0	-1735	5100	5070	5050	5020	5000	5060	5010	353	1510	500	3720	10	1	70600000	3558	0.00	0.00	10	0.02	0.00	0.00	5450	20230425	-7.52	4305	20230327	17.07	5120	-1.56	20240103	5010	0.60	20240105	5450	-7.52	20230425	4305	17.07	20230327	0.00	N	451800	500	353 억		53110	N	N	0	N	00	N
56	20240111	141242	57	100.00	KOSPI		리츠	N	N	N	N		N	5040	0	3	0.00	67223910	13335	87.72	5060	5060	5030	6550	3530	5040	5041.16	0.08	0	-1477	5100	5070	5050	5020	5000	5060	5010	353	1510	500	3720	10	1	70600000	3558	0.00	0.00	10	0.02	0.00	0.00	5450	20230425	-7.52	4305	20230327	17.07	5120	-1.56	20240103	5010	0.60	20240105	5450	-7.52	20230425	4305	17.07	20230327	0.00	N	451800	500	353 억		53110	N	N	0	N	00	N
57	20240111	131241	57	100.00	KOSPI		리츠	N	N	N	N		N	5040	0	3	0.00	65772390	13047	85.83	5060	5060	5030	6550	3530	5040	5041.19	0.08	0	-1477	5100	5070	5050	5020	5000	5060	5010	353	1510	500	3720	10	1	70600000	3558	0.00	0.00	10	0.02	0.00	0.00	5450	20230425	-7.52	4305	20230327	17.07	5120	-1.56	20240103	5010	0.60	20240105	5450	-7.52	20230425	4305	17.07	20230327	0.00	N	451800	500	353 억		53110	N	N	0	N	00	N
58	20240111	121242	57	100.00	KOSPI		리츠	N	N	N	N		N	5050	10	2	0.20	46345320	9193	60.48	5060	5060	5030	6550	3530	5040	5041.37	0.08	0	-1186	5100	5070	5050	5020	5000	5060	5010	353	1510	500	3720	10	1	70600000	3565	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-7.34	4305	20230327	17.31	5120	-1.37	20240103	5010	0.80	20240105	5450	-7.34	20230425	4305	17.31	20230327	0.00	N	451800	500	353 억		53110	N	N	0	N	00	N
59	20240111	111243	57	100.00	KOSPI		리츠	N	N	N	N		N	5030	-10	5	-0.20	38209270	7581	49.87	5060	5060	5030	6550	3530	5040	5040.14	0.08	0	-29	5100	5070	5050	5020	5000	5060	5010	353	1510	500	3720	10	1	70600000	3551	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-7.71	4305	20230327	16.84	5120	-1.76	20240103	5010	0.40	20240105	5450	-7.71	20230425	4305	16.84	20230327	0.00	N	451800	500	353 억		53110	N	N	0	N	00	N
60	20240111	101241	57	100.00	KOSPI		리츠	N	N	N	N		N	5050	10	2	0.20	11492850	2275	14.97	5060	5060	5040	6550	3530	5040	5051.80	0.08	0	-29	5100	5070	5050	5020	5000	5060	5010	353	1510	500	3720	10	1	70600000	3565	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-7.34	4305	20230327	17.31	5120	-1.37	20240103	5010	0.80	20240105	5450	-7.34	20230425	4305	17.31	20230327	0.00	N	451800	500	353 억		53110	N	N	0	N	00	N
61	20240111	091242	57	100.00	KOSPI		리츠	N	N	N	N		N	5060	20	2	0.40	1749540	346	2.28	5060	5060	5040	6550	3530	5040	5056.47	0.08	0	-62	5100	5070	5050	5020	5000	5060	5010	353	1510	500	3720	10	1	70600000	3572	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-7.16	4305	20230327	17.54	5120	-1.17	20240103	5010	1.00	20240105	5450	-7.16	20230425	4305	17.54	20230327	0.00	N	451800	500	353 억		53110	N	N	0	N	00	N
62	20240110	161237	57	100.00	KOSPI		리츠	N	N	N	N		N	5040	-20	5	-0.40	76590530	15201	118.42	5070	5080	5030	6570	3550	5060	5038.52	0.08	0	-8250	5100	5080	5060	5040	5020	5070	5030	353	1510	500	3740	10	1	70600000	3558	0.00	0.00	10	0.02	0.00	0.00	5450	20230425	-7.52	4305	20230327	17.07	5120	-1.56	20240103	5010	0.60	20240105	5450	-7.52	20230425	4305	17.07	20230327	0.00	N	451800	500	353 억		53465	N	N	0	N	00	N
63	20240110	151241	57	100.00	KOSPI		리츠	N	N	N	N		N	5030	-30	5	-0.59	65452570	12988	101.18	5070	5080	5030	6570	3550	5060	5039.46	0.08	0	-6143	5100	5080	5060	5040	5020	5070	5030	353	1510	500	3740	10	1	70600000	3551	0.00	0.00	10	0.02	0.00	0.00	5450	20230425	-7.71	4305	20230327	16.84	5120	-1.76	20240103	5010	0.40	20240105	5450	-7.71	20230425	4305	16.84	20230327	0.00	N	451800	500	353 억		53465	N	N	0	N	00	N
64	20240110	141242	57	100.00	KOSPI		리츠	N	N	N	N		N	5030	-30	5	-0.59	43500810	8624	67.19	5070	5080	5030	6570	3550	5060	5044.16	0.08	0	-5409	5100	5080	5060	5040	5020	5070	5030	353	1510	500	3740	10	1	70600000	3551	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-7.71	4305	20230327	16.84	5120	-1.76	20240103	5010	0.40	20240105	5450	-7.71	20230425	4305	16.84	20230327	0.00	N	451800	500	353 억		53465	N	N	0	N	00	N
65	20240110	131238	57	100.00	KOSPI		리츠	N	N	N	N		N	5030	-30	5	-0.59	35527810	7039	54.84	5070	5080	5030	6570	3550	5060	5047.28	0.08	0	-3864	5100	5080	5060	5040	5020	5070	5030	353	1510	500	3740	10	1	70600000	3551	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-7.71	4305	20230327	16.84	5120	-1.76	20240103	5010	0.40	20240105	5450	-7.71	20230425	4305	16.84	20230327	0.00	N	451800	500	353 억		53465	N	N	0	N	00	N
66	20240110	121241	57	100.00	KOSPI		리츠	N	N	N	N		N	5040	-20	5	-0.40	20327150	4017	31.29	5070	5080	5040	6570	3550	5060	5060.28	0.08	0	-864	5100	5080	5060	5040	5020	5070	5030	353	1510	500	3740	10	1	70600000	3558	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-7.52	4305	20230327	17.07	5120	-1.56	20240103	5010	0.60	20240105	5450	-7.52	20230425	4305	17.07	20230327	0.00	N	451800	500	353 억		53465	N	N	0	N	00	N
67	20240110	111240	57	100.00	KOSPI		리츠	N	N	N	N		N	5050	-10	5	-0.20	15275640	3016	23.50	5070	5080	5050	6570	3550	5060	5064.87	0.08	0	-511	5100	5080	5060	5040	5020	5070	5030	353	1510	500	3740	10	1	70600000	3565	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-7.34	4305	20230327	17.31	5120	-1.37	20240103	5010	0.80	20240105	5450	-7.34	20230425	4305	17.31	20230327	0.00	N	451800	500	353 억		53465	N	N	0	N	00	N
68	20240110	101237	57	100.00	KOSPI		리츠	N	N	N	N		N	5060	0	3	0.00	11624480	2293	17.86	5070	5080	5050	6570	3550	5060	5069.55	0.08	0	-28	5100	5080	5060	5040	5020	5070	5030	353	1510	500	3740	10	1	70600000	3572	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-7.16	4305	20230327	17.54	5120	-1.17	20240103	5010	1.00	20240105	5450	-7.16	20230425	4305	17.54	20230327	0.00	N	451800	500	353 억		53465	N	N	0	N	00	N
69	20240110	091238	57	100.00	KOSPI		리츠	N	N	N	N		N	5070	10	2	0.20	1804690	356	2.77	5070	5070	5060	6570	3550	5060	5069.35	0.08	0	-11	5100	5080	5060	5040	5020	5070	5030	353	1510	500	3740	10	1	70600000	3579	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-6.97	4305	20230327	17.77	5120	-0.98	20240103	5010	1.20	20240105	5450	-6.97	20230425	4305	17.77	20230327	0.00	N	451800	500	353 억		53465	N	N	0	N	00	N
70	20240109	161235	57	100.00	KOSPI		리츠	N	N	N	N		N	5060	-20	5	-0.39	64858860	12836	204.33	5080	5080	5040	6600	3560	5080	5052.89	0.08	0	-3201	5113	5096	5073	5056	5033	5085	5045	353	1520	500	3750	10	1	70600000	3572	0.00	0.00	10	0.02	0.00	0.00	5450	20230425	-7.16	4305	20230327	17.54	5120	-1.17	20240103	5010	1.00	20240105	5450	-7.16	20230425	4305	17.54	20230327	0.00	N	451800	500	353 억		54134	N	N	6	N	00	N
71	20240109	151237	57	100.00	KOSPI		리츠	N	N	N	N		N	5040	-40	5	-0.79	55391040	10963	174.51	5080	5080	5040	6600	3560	5080	5052.54	0.08	0	-2225	5113	5096	5073	5056	5033	5085	5045	353	1520	500	3750	10	1	70600000	3558	0.00	0.00	10	0.02	0.00	0.00	5450	20230425	-7.52	4305	20230327	17.07	5120	-1.56	20240103	5010	0.60	20240105	5450	-7.52	20230425	4305	17.07	20230327	0.00	N	451800	500	353 억		54134	N	N	6	N	00	N
72	20240109	141236	57	100.00	KOSPI		리츠	N	N	N	N		N	5060	-20	5	-0.39	47520600	9402	149.67	5080	5080	5040	6600	3560	5080	5054.31	0.08	0	-710	5113	5096	5073	5056	5033	5085	5045	353	1520	500	3750	10	1	70600000	3572	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-7.16	4305	20230327	17.54	5120	-1.17	20240103	5010	1.00	20240105	5450	-7.16	20230425	4305	17.54	20230327	0.00	N	451800	500	353 억		54134	N	N	6	N	00	N
73	20240109	131235	57	100.00	KOSPI		리츠	N	N	N	N		N	5060	-20	5	-0.39	32734920	6474	103.06	5080	5080	5040	6600	3560	5080	5056.37	0.08	0	-162	5113	5096	5073	5056	5033	5085	5045	353	1520	500	3750	10	1	70600000	3572	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-7.16	4305	20230327	17.54	5120	-1.17	20240103	5010	1.00	20240105	5450	-7.16	20230425	4305	17.54	20230327	0.00	N	451800	500	353 억		54134	N	N	6	N	00	N
74	20240109	121246	57	100.00	KOSPI		리츠	N	N	N	N		N	5050	-30	5	-0.59	28537740	5643	89.83	5080	5080	5040	6600	3560	5080	5057.19	0.08	0	-162	5113	5096	5073	5056	5033	5085	5045	353	1520	500	3750	10	1	70600000	3565	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-7.34	4305	20230327	17.31	5120	-1.37	20240103	5010	0.80	20240105	5450	-7.34	20230425	4305	17.31	20230327	0.00	N	451800	500	353 억		54134	N	N	6	N	00	N
75	20240109	111240	57	100.00	KOSPI		리츠	N	N	N	N		N	5050	-30	5	-0.59	23751460	4694	74.72	5080	5080	5050	6600	3560	5080	5059.96	0.08	0	-162	5113	5096	5073	5056	5033	5085	5045	353	1520	500	3750	10	1	70600000	3565	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-7.34	4305	20230327	17.31	5120	-1.37	20240103	5010	0.80	20240105	5450	-7.34	20230425	4305	17.31	20230327	0.00	N	451800	500	353 억		54134	N	N	6	N	00	N
76	20240109	101236	57	100.00	KOSPI		리츠	N	N	N	N		N	5060	-20	5	-0.39	14811130	2926	46.58	5080	5080	5060	6600	3560	5080	5061.90	0.08	0	-162	5113	5096	5073	5056	5033	5085	5045	353	1520	500	3750	10	1	70600000	3572	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-7.16	4305	20230327	17.54	5120	-1.17	20240103	5010	1.00	20240105	5450	-7.16	20230425	4305	17.54	20230327	0.00	N	451800	500	353 억		54134	N	N	6	N	00	N
77	20240109	091237	57	100.00	KOSPI		리츠	N	N	N	N		N	5060	-20	5	-0.39	10140	2	0.03	5080	5080	5060	6600	3560	5080	5070.00	0.08	0	0	5113	5096	5073	5056	5033	5085	5045	353	1520	500	3750	10	1	70600000	3572	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-7.16	4305	20230327	17.54	5120	-1.17	20240103	5010	1.00	20240105	5450	-7.16	20230425	4305	17.54	20230327	0.00	N	451800	500	353 억		54134	N	N	6	N	00	N
78	20240108	161233	57	100.00	KOSPI		리츠	N	N	N	N		N	5080	0	3	0.00	31744740	6282	45.11	5090	5090	5050	6600	3560	5080	5053.29	0.08	0	112	5140	5110	5060	5030	4980	5085	5005	353	1520	500	3750	10	1	70600000	3586	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-6.79	4305	20230327	18.00	5120	-0.78	20240103	5010	1.40	20240105	5450	-6.79	20230425	4305	18.00	20230327	0.00	N	451800	500	353 억		54072	N	N	6	N	00	N
79	20240108	151235	57	100.00	KOSPI		리츠	N	N	N	N		N	5060	-20	5	-0.39	30241060	5986	42.98	5090	5090	5050	6600	3560	5080	5051.96	0.08	0	112	5140	5110	5060	5030	4980	5085	5005	353	1520	500	3750	10	1	70600000	3572	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-7.16	4305	20230327	17.54	5120	-1.17	20240103	5010	1.00	20240105	5450	-7.16	20230425	4305	17.54	20230327	0.00	N	451800	500	353 억		54072	N	N	0	N	00	N
80	20240108	141234	57	100.00	KOSPI		리츠	N	N	N	N		N	5060	-20	5	-0.39	29912340	5921	42.51	5090	5090	5050	6600	3560	5080	5051.91	0.08	0	65	5140	5110	5060	5030	4980	5085	5005	353	1520	500	3750	10	1	70600000	3572	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-7.16	4305	20230327	17.54	5120	-1.17	20240103	5010	1.00	20240105	5450	-7.16	20230425	4305	17.54	20230327	0.00	N	451800	500	353 억		54072	N	N	0	N	00	N
81	20240108	131234	57	100.00	KOSPI		리츠	N	N	N	N		N	5050	-30	5	-0.59	26841860	5313	38.15	5090	5090	5050	6600	3560	5080	5052.11	0.08	0	65	5140	5110	5060	5030	4980	5085	5005	353	1520	500	3750	10	1	70600000	3565	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-7.34	4305	20230327	17.31	5120	-1.37	20240103	5010	0.80	20240105	5450	-7.34	20230425	4305	17.31	20230327	0.00	N	451800	500	353 억		54072	N	N	0	N	00	N
82	20240108	121235	57	100.00	KOSPI		리츠	N	N	N	N		N	5050	-30	5	-0.59	14019910	2774	19.92	5090	5090	5050	6600	3560	5080	5054.04	0.08	0	65	5140	5110	5060	5030	4980	5085	5005	353	1520	500	3750	10	1	70600000	3565	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-7.34	4305	20230327	17.31	5120	-1.37	20240103	5010	0.80	20240105	5450	-7.34	20230425	4305	17.31	20230327	0.00	N	451800	500	353 억		54072	N	N	0	N	00	N
83	20240108	111236	57	100.00	KOSPI		리츠	N	N	N	N		N	5070	-10	5	-0.20	4073620	806	5.79	5090	5090	5050	6600	3560	5080	5054.12	0.08	0	65	5140	5110	5060	5030	4980	5085	5005	353	1520	500	3750	10	1	70600000	3579	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-6.97	4305	20230327	17.77	5120	-0.98	20240103	5010	1.20	20240105	5450	-6.97	20230425	4305	17.77	20230327	0.00	N	451800	500	353 억		54072	N	N	0	N	00	N
84	20240108	101236	57	100.00	KOSPI		리츠	N	N	N	N		N	5070	-10	5	-0.20	3982360	788	5.66	5090	5090	5050	6600	3560	5080	5053.76	0.08	0	65	5140	5110	5060	5030	4980	5085	5005	353	1520	500	3750	10	1	70600000	3579	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-6.97	4305	20230327	17.77	5120	-0.98	20240103	5010	1.20	20240105	5450	-6.97	20230425	4305	17.77	20230327	0.00	N	451800	500	353 억		54072	N	N	0	N	00	N
85	20240108	091233	57	100.00	KOSPI		리츠	N	N	N	N		N	5050	-30	5	-0.59	2743840	543	3.90	5090	5090	5050	6600	3560	5080	5053.11	0.08	0	91	5140	5110	5060	5030	4980	5085	5005	353	1520	500	3750	10	1	70600000	3565	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-7.34	4305	20230327	17.31	5120	-1.37	20240103	5010	0.80	20240105	5450	-7.34	20230425	4305	17.31	20230327	0.00	N	451800	500	353 억		54072	N	N	0	N	00	N
86	20240105	161233	57	100.00	KOSPI		리츠	N	N	N	N		N	5080	-10	5	-0.20	70570360	13927	77.30	5090	5090	5010	6610	3570	5090	5067.16	0.08	0	-2673	5123	5106	5083	5066	5043	5095	5055	353	1520	500	3760	10	1	70600000	3586	0.00	0.00	10	0.02	0.00	0.00	5450	20230425	-6.79	4305	20230327	18.00	5120	-0.78	20240103	5010	1.40	20240105	5450	-6.79	20230425	4305	18.00	20230327	0.00	N	451800	500	353 억		55066	N	N	10	N	00	N
87	20240105	151234	57	100.00	KOSPI		리츠	N	N	N	N		N	5060	-30	5	-0.59	68330080	13486	74.86	5090	5090	5010	6610	3570	5090	5066.74	0.08	0	-2631	5123	5106	5083	5066	5043	5095	5055	353	1520	500	3760	10	1	70600000	3572	0.00	0.00	10	0.02	0.00	0.00	5450	20230425	-7.16	4305	20230327	17.54	5120	-1.17	20240103	5010	1.00	20240105	5450	-7.16	20230425	4305	17.54	20230327	0.00	N	451800	500	353 억		55066	N	N	10	N	00	N
88	20240105	141231	57	100.00	KOSPI		리츠	N	N	N	N		N	5060	-30	5	-0.59	65561140	12939	71.82	5090	5090	5010	6610	3570	5090	5066.94	0.08	0	-2626	5123	5106	5083	5066	5043	5095	5055	353	1520	500	3760	10	1	70600000	3572	0.00	0.00	10	0.02	0.00	0.00	5450	20230425	-7.16	4305	20230327	17.54	5120	-1.17	20240103	5010	1.00	20240105	5450	-7.16	20230425	4305	17.54	20230327	0.00	N	451800	500	353 억		55066	N	N	10	N	00	N
89	20240105	131233	57	100.00	KOSPI		리츠	N	N	N	N		N	5070	-20	5	-0.39	44505840	8786	48.77	5090	5090	5010	6610	3570	5090	5065.54	0.08	0	-2626	5123	5106	5083	5066	5043	5095	5055	353	1520	500	3760	10	1	70600000	3579	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-6.97	4305	20230327	17.77	5120	-0.98	20240103	5010	1.20	20240105	5450	-6.97	20230425	4305	17.77	20230327	0.00	N	451800	500	353 억		55066	N	N	10	N	00	N
90	20240105	121233	57	100.00	KOSPI		리츠	N	N	N	N		N	5070	-20	5	-0.39	39582680	7815	43.38	5090	5090	5010	6610	3570	5090	5064.96	0.08	0	-2626	5123	5106	5083	5066	5043	5095	5055	353	1520	500	3760	10	1	70600000	3579	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-6.97	4305	20230327	17.77	5120	-0.98	20240103	5010	1.20	20240105	5450	-6.97	20230425	4305	17.77	20230327	0.00	N	451800	500	353 억		55066	N	N	10	N	00	N
91	20240105	111230	57	100.00	KOSPI		리츠	N	N	N	N		N	5080	-10	5	-0.20	36981740	7302	40.53	5090	5090	5010	6610	3570	5090	5064.60	0.08	0	-2626	5123	5106	5083	5066	5043	5095	5055	353	1520	500	3760	10	1	70600000	3586	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-6.79	4305	20230327	18.00	5120	-0.78	20240103	5010	1.40	20240105	5450	-6.79	20230425	4305	18.00	20230327	0.00	N	451800	500	353 억		55066	N	N	10	N	00	N
92	20240105	101234	57	100.00	KOSPI		리츠	N	N	N	N		N	5010	-80	5	-1.57	33489660	6610	36.69	5090	5090	5010	6610	3570	5090	5066.51	0.08	0	-2487	5123	5106	5083	5066	5043	5095	5055	353	1520	500	3760	10	1	70600000	3537	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-8.07	4305	20230327	16.38	5120	-2.15	20240103	5010	0.00	20240105	5450	-8.07	20230425	4305	16.38	20230327	0.00	N	451800	500	353 억		55066	N	N	10	N	00	N
93	20240105	091230	57	100.00	KOSPI		리츠	N	N	N	N		N	5080	-10	5	-0.20	9164360	1804	10.01	5090	5090	5080	6610	3570	5090	5080.02	0.08	0	0	5123	5106	5083	5066	5043	5095	5055	353	1520	500	3760	10	1	70600000	3586	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-6.79	4305	20230327	18.00	5120	-0.78	20240103	5030	0.99	20240102	5450	-6.79	20230425	4305	18.00	20230327	0.00	N	451800	500	353 억		55066	N	N	10	N	00	N
94	20240104	161227	57	100.00	KOSPI		리츠	N	N	N	N		N	5090	-20	5	-0.39	91644690	18016	95.73	5100	5100	5060	6640	3580	5110	5086.85	0.08	0	-5395	5176	5142	5086	5052	4996	5160	5070	353	1530	500	3780	10	1	70600000	3594	0.00	0.00	10	0.03	0.00	0.00	5450	20230425	-6.61	4305	20230327	18.23	5120	-0.59	20240103	5030	1.19	20240102	5450	-6.61	20230425	4305	18.23	20230327	0.00	N	451800	500	353 억		55001	N	N	10	N	00	N
95	20240104	151230	57	100.00	KOSPI		리츠	N	N	N	N		N	5080	-30	5	-0.59	83922590	16496	87.66	5100	5100	5060	6640	3580	5110	5087.45	0.08	0	-3937	5176	5142	5086	5052	4996	5160	5070	353	1530	500	3780	10	1	70600000	3586	0.00	0.00	10	0.02	0.00	0.00	5450	20230425	-6.79	4305	20230327	18.00	5120	-0.78	20240103	5030	0.99	20240102	5450	-6.79	20230425	4305	18.00	20230327	0.00	N	451800	500	353 억		55001	N	N	609	N	00	N
96	20240104	141229	57	100.00	KOSPI		리츠	N	N	N	N		N	5090	-20	5	-0.39	58183710	11433	60.75	5100	5100	5060	6640	3580	5110	5089.10	0.08	0	0	5176	5142	5086	5052	4996	5160	5070	353	1530	500	3780	10	1	70600000	3594	0.00	0.00	10	0.02	0.00	0.00	5450	20230425	-6.61	4305	20230327	18.23	5120	-0.59	20240103	5030	1.19	20240102	5450	-6.61	20230425	4305	18.23	20230327	0.00	N	451800	500	353 억		55001	N	N	609	N	00	N
97	20240104	131229	57	100.00	KOSPI		리츠	N	N	N	N		N	5090	-20	5	-0.39	47530340	9340	49.63	5100	5100	5060	6640	3580	5110	5088.90	0.08	0	0	5176	5142	5086	5052	4996	5160	5070	353	1530	500	3780	10	1	70600000	3594	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-6.61	4305	20230327	18.23	5120	-0.59	20240103	5030	1.19	20240102	5450	-6.61	20230425	4305	18.23	20230327	0.00	N	451800	500	353 억		55001	N	N	609	N	00	N
98	20240104	121225	57	100.00	KOSPI		리츠	N	N	N	N		N	5090	-20	5	-0.39	37665920	7402	39.33	5100	5100	5060	6640	3580	5110	5088.61	0.08	0	0	5176	5142	5086	5052	4996	5160	5070	353	1530	500	3780	10	1	70600000	3594	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-6.61	4305	20230327	18.23	5120	-0.59	20240103	5030	1.19	20240102	5450	-6.61	20230425	4305	18.23	20230327	0.00	N	451800	500	353 억		55001	N	N	609	N	00	N
99	20240104	111225	57	100.00	KOSPI		리츠	N	N	N	N		N	5090	-20	5	-0.39	33888890	6660	35.39	5100	5100	5060	6640	3580	5110	5088.42	0.08	0	0	5176	5142	5086	5052	4996	5160	5070	353	1530	500	3780	10	1	70600000	3594	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-6.61	4305	20230327	18.23	5120	-0.59	20240103	5030	1.19	20240102	5450	-6.61	20230425	4305	18.23	20230327	0.00	N	451800	500	353 억		55001	N	N	609	N	00	N
100	20240104	101224	57	100.00	KOSPI		리츠	N	N	N	N		N	5090	-20	5	-0.39	22828320	4487	23.84	5100	5100	5060	6640	3580	5110	5087.66	0.08	0	0	5176	5142	5086	5052	4996	5160	5070	353	1530	500	3780	10	1	70600000	3594	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-6.61	4305	20230327	18.23	5120	-0.59	20240103	5030	1.19	20240102	5450	-6.61	20230425	4305	18.23	20230327	0.00	N	451800	500	353 억		55001	N	N	609	N	00	N
101	20240104	091229	57	100.00	KOSPI		리츠	N	N	N	N		N	5090	-20	5	-0.39	5099890	1000	5.31	5100	5100	5090	6640	3580	5110	5099.89	0.08	0	0	5176	5142	5086	5052	4996	5160	5070	353	1530	500	3780	10	1	70600000	3594	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-6.61	4305	20230327	18.23	5120	-0.59	20240103	5030	1.19	20240102	5450	-6.61	20230425	4305	18.23	20230327	0.00	N	451800	500	353 억		55001	N	N	609	N	00	N
102	20240103	161225	57	100.00	KOSPI		리츠	N	N	N	N		N	5110	10	2	0.20	95931670	18819	81.94	5100	5120	5030	6630	3570	5100	5097.60	0.08	0	-2577	5146	5122	5076	5052	5006	5135	5065	353	1530	500	3770	10	1	70600000	3608	0.00	0.00	10	0.03	0.00	0.00	5450	20230425	-6.24	4305	20230327	18.70	5120	-0.20	20240103	5030	1.59	20240103	5450	-6.24	20230425	4305	18.70	20230327	0.00	N	451800	500	353 억		55220	N	N	609	N	00	N
103	20240103	151222	57	100.00	KOSPI		리츠	N	N	N	N		N	5110	10	2	0.20	79218550	15540	67.66	5100	5120	5030	6630	3570	5100	5097.72	0.08	0	-2362	5146	5122	5076	5052	5006	5135	5065	353	1530	500	3770	10	1	70600000	3608	0.00	0.00	10	0.02	0.00	0.00	5450	20230425	-6.24	4305	20230327	18.70	5120	-0.20	20240103	5030	1.59	20240103	5450	-6.24	20230425	4305	18.70	20230327	0.00	N	451800	500	353 억		55220	N	N	330	N	00	N
104	20240103	141221	57	100.00	KOSPI		리츠	N	N	N	N		N	5080	-20	5	-0.39	31550540	6211	27.04	5100	5100	5030	6630	3570	5100	5079.78	0.08	0	-2010	5146	5122	5076	5052	5006	5135	5065	353	1530	500	3770	10	1	70600000	3586	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-6.79	4305	20230327	18.00	5100	0.00	20240102	5030	0.99	20240103	5450	-6.79	20230425	4305	18.00	20230327	0.00	N	451800	500	353 억		55220	N	N	330	N	00	N
105	20240103	131221	57	100.00	KOSPI		리츠	N	N	N	N		N	5090	-10	5	-0.20	28274340	5565	24.23	5100	5100	5030	6630	3570	5100	5080.74	0.08	0	-2010	5146	5122	5076	5052	5006	5135	5065	353	1530	500	3770	10	1	70600000	3594	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-6.61	4305	20230327	18.23	5100	0.00	20240102	5030	1.19	20240103	5450	-6.61	20230425	4305	18.23	20230327	0.00	N	451800	500	353 억		55220	N	N	330	N	00	N
106	20240103	121225	57	100.00	KOSPI		리츠	N	N	N	N		N	5070	-30	5	-0.59	15064680	2971	12.94	5100	5100	5030	6630	3570	5100	5070.58	0.08	0	-1965	5146	5122	5076	5052	5006	5135	5065	353	1530	500	3770	10	1	70600000	3579	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-6.97	4305	20230327	17.77	5100	0.00	20240102	5030	0.80	20240103	5450	-6.97	20230425	4305	17.77	20230327	0.00	N	451800	500	353 억		55220	N	N	330	N	00	N
107	20240103	111221	57	100.00	KOSPI		리츠	N	N	N	N		N	5090	-10	5	-0.20	12854870	2536	11.04	5100	5100	5030	6630	3570	5100	5068.96	0.08	0	-1965	5146	5122	5076	5052	5006	5135	5065	353	1530	500	3770	10	1	70600000	3594	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-6.61	4305	20230327	18.23	5100	0.00	20240102	5030	1.19	20240103	5450	-6.61	20230425	4305	18.23	20230327	0.00	N	451800	500	353 억		55220	N	N	330	N	00	N
108	20240103	101221	57	100.00	KOSPI		리츠	N	N	N	N		N	5070	-30	5	-0.59	10163240	2007	8.74	5100	5100	5030	6630	3570	5100	5063.90	0.08	0	-1937	5146	5122	5076	5052	5006	5135	5065	353	1530	500	3770	10	1	70600000	3579	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-6.97	4305	20230327	17.77	5100	0.00	20240102	5030	0.80	20240103	5450	-6.97	20230425	4305	17.77	20230327	0.00	N	451800	500	353 억		55220	N	N	330	N	00	N
109	20240103	091220	57	100.00	KOSPI		리츠	N	N	N	N		N	5040	-60	5	-1.18	947730	188	0.82	5100	5100	5030	6630	3570	5100	5041.12	0.08	0	-173	5146	5122	5076	5052	5006	5135	5065	353	1530	500	3770	10	1	70600000	3558	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-7.52	4305	20230327	17.07	5100	0.00	20240102	5030	0.20	20240103	5450	-7.52	20230425	4305	17.07	20230327	0.00	N	451800	500	353 억		55220	N	N	330	N	00	N
110	20240102	161218	57	100.00	KOSPI		리츠	N	N	N	N		N	5100	80	2	1.59	116362170	22968	310.50	5060	5100	5030	6520	3520	5020	5066.27	0.07	0	1517	5093	5056	5033	4996	4973	5045	4985	353	1500	500	3710	10	1	70600000	3601	0.00	0.00	10	0.03	0.00	0.00	5450	20230425	-6.42	4305	20230327	18.47	5100	0.00	20240102	5030	1.39	20240102	5450	-6.42	20230425	4305	18.47	20230327	0.00	N	451800	500	353 억		51556	N	N	330	N	00	N
111	20240102	151217	57	100.00	KOSPI		리츠	N	N	N	N		N	5060	40	2	0.80	110698890	21857	295.48	5060	5090	5030	6520	3520	5020	5064.69	0.07	0	1517	5093	5056	5033	4996	4973	5045	4985	353	1500	500	3710	10	1	70600000	3572	0.00	0.00	10	0.03	0.00	0.00	5450	20230425	-7.16	4305	20230327	17.54	5090	-0.59	20240102	5030	0.60	20240102	5450	-7.16	20230425	4305	17.54	20230327	0.00	N	451800	500	353 억		51556	N	N	15	N	00	N
112	20240102	141218	57	100.00	KOSPI		리츠	N	N	N	N		N	5030	10	2	0.20	91455540	18051	244.03	5060	5090	5030	6520	3520	5020	5066.51	0.07	0	1354	5093	5056	5033	4996	4973	5045	4985	353	1500	500	3710	10	1	70600000	3551	0.00	0.00	10	0.03	0.00	0.00	5450	20230425	-7.71	4305	20230327	16.84	5090	-1.18	20240102	5030	0.00	20240102	5450	-7.71	20230425	4305	16.84	20230327	0.00	N	451800	500	353 억		51556	N	N	15	N	00	N
113	20240102	131211	57	100.00	KOSPI		리츠	N	N	N	N		N	5030	10	2	0.20	77854930	15349	207.50	5060	5090	5030	6520	3520	5020	5072.31	0.07	0	1186	5093	5056	5033	4996	4973	5045	4985	353	1500	500	3710	10	1	70600000	3551	0.00	0.00	10	0.02	0.00	0.00	5450	20230425	-7.71	4305	20230327	16.84	5090	-1.18	20240102	5030	0.00	20240102	5450	-7.71	20230425	4305	16.84	20230327	0.00	N	451800	500	353 억		51556	N	N	15	N	00	N
114	20240102	121212	57	100.00	KOSPI		리츠	N	N	N	N		N	5060	40	2	0.80	67770100	13346	180.42	5060	5090	5030	6520	3520	5020	5077.93	0.07	0	858	5093	5056	5033	4996	4973	5045	4985	353	1500	500	3710	10	1	70600000	3572	0.00	0.00	10	0.02	0.00	0.00	5450	20230425	-7.16	4305	20230327	17.54	5090	-0.59	20240102	5030	0.60	20240102	5450	-7.16	20230425	4305	17.54	20230327	0.00	N	451800	500	353 억		51556	N	N	15	N	00	N
115	20240102	111210	57	100.00	KOSPI		리츠	N	N	N	N		N	5090	70	2	1.39	44801080	8821	119.25	5060	5090	5040	6520	3520	5020	5078.91	0.07	0	559	5093	5056	5033	4996	4973	5045	4985	353	1500	500	3710	10	1	70600000	3594	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-6.61	4305	20230327	18.23	5090	0.00	20240102	5040	0.99	20240102	5450	-6.61	20230425	4305	18.23	20230327	0.00	N	451800	500	353 억		51556	N	N	15	N	00	N
116	20240102	101201	57	100.00	KOSPI		리츠	N	N	N	N		N	5090	70	2	1.39	9580060	1893	25.59	5060	5090	5040	6520	3520	5020	5060.78	0.07	0	-44	5093	5056	5033	4996	4973	5045	4985	353	1500	500	3710	10	1	70600000	3594	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-6.61	4305	20230327	18.23	5090	0.00	20240102	5040	0.99	20240102	5450	-6.61	20230425	4305	18.23	20230327	0.00	N	451800	500	353 억		51556	N	N	15	N	00	N
117	20240102	091144	57	100.00	KOSPI		리츠	N	N	N	N		N	5020	0	3	0.00	0	0	0.00	0	0	0	6520	3520	5020	0.00	0.07	0	0	5093	5056	5033	4996	4973	5045	4985	353	1500	500	3710	10	1	70600000	3544	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-7.89	4305	20230327	16.61	0	0.00	0	0	0.00	0	5450	-7.89	20230425	4305	16.61	20230327	0.00	N	451800	500	353 억		51556	N	N	15	N	00	N