KissMeData/145270/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	120854	57	100.00	KOSPI		리츠	N	N	N	N		N	941	-7	5	-0.74	56369996	59975	184.07	955	957	935	1232	664	948	939.89	12.27	0	-1036	961	954	951	944	941	953	943	481	284	1000	680	1	1	48060774	452	0.00	0.00	12	0.12	0.00	0.00	1275	20230531	-26.20	868	20230306	8.41	1019	-7.65	20240102	934	0.75	20240118	1275	-26.20	20230531	868	8.41	20230306	0.21	N	145270	1000	480 억		5898362	N	N	8	N	00	N
3	20240123	110850	57	100.00	KOSPI		리츠	N	N	N	N		N	941	-7	5	-0.74	51425026	54715	167.93	955	957	935	1232	664	948	939.87	12.27	0	-1458	961	954	951	944	941	953	943	481	284	1000	680	1	1	48060774	452	0.00	0.00	12	0.11	0.00	0.00	1275	20230531	-26.20	868	20230306	8.41	1019	-7.65	20240102	934	0.75	20240118	1275	-26.20	20230531	868	8.41	20230306	0.21	N	145270	1000	480 억		5898362	N	N	8	N	00	N
4	20240123	100851	57	100.00	KOSPI		리츠	N	N	N	N		N	941	-7	5	-0.74	18233706	19320	59.30	955	957	941	1232	664	948	943.77	12.27	0	-1458	961	954	951	944	941	953	943	481	284	1000	680	1	1	48060774	452	0.00	0.00	12	0.04	0.00	0.00	1275	20230531	-26.20	868	20230306	8.41	1019	-7.65	20240102	934	0.75	20240118	1275	-26.20	20230531	868	8.41	20230306	0.21	N	145270	1000	480 억		5898362	N	N	8	N	00	N
5	20240123	090851	57	100.00	KOSPI		리츠	N	N	N	N		N	947	-1	5	-0.11	1485502	1562	4.79	955	957	947	1232	664	948	951.03	12.27	0	-1143	961	954	951	944	941	953	943	481	284	1000	680	1	1	48060774	455	0.00	0.00	12	0.00	0.00	0.00	1275	20230531	-25.73	868	20230306	9.10	1019	-7.07	20240102	934	1.39	20240118	1275	-25.73	20230531	868	9.10	20230306	0.21	N	145270	1000	480 억		5898362	N	N	8	N	00	N
6	20240119	160845	57	100.00	KOSPI		리츠	N	N	N	N		N	950	1	2	0.11	95925999	100843	150.50	954	962	942	1233	665	949	951.24	12.27	0	-3756	972	960	947	935	922	966	941	481	284	1000	680	1	1	48060774	457	0.00	0.00	12	0.21	0.00	0.00	1275	20230531	-25.49	868	20230306	9.45	1019	-6.77	20240102	934	1.71	20240118	1275	-25.49	20230531	868	9.45	20230306	0.21	N	145270	1000	480 억		5897677	N	N	13	N	00	N
7	20240119	150848	57	100.00	KOSPI		리츠	N	N	N	N		N	945	-4	5	-0.42	91098496	95735	142.88	954	962	942	1233	665	949	951.57	12.27	0	-3917	972	960	947	935	922	966	941	481	284	1000	680	1	1	48060774	454	0.00	0.00	12	0.20	0.00	0.00	1275	20230531	-25.88	868	20230306	8.87	1019	-7.26	20240102	934	1.18	20240118	1275	-25.88	20230531	868	8.87	20230306	0.21	N	145270	1000	480 억		5897677	N	N	23	N	00	N
8	20240119	140846	57	100.00	KOSPI		리츠	N	N	N	N		N	948	-1	5	-0.11	74312318	77989	116.39	954	962	948	1233	665	949	952.86	12.27	0	-3575	972	960	947	935	922	966	941	481	284	1000	680	1	1	48060774	456	0.00	0.00	12	0.16	0.00	0.00	1275	20230531	-25.65	868	20230306	9.22	1019	-6.97	20240102	934	1.50	20240118	1275	-25.65	20230531	868	9.22	20230306	0.21	N	145270	1000	480 억		5897677	N	N	23	N	00	N
9	20240119	130846	57	100.00	KOSPI		리츠	N	N	N	N		N	950	1	2	0.11	61255646	64228	95.86	954	962	950	1233	665	949	953.72	12.27	0	-2752	972	960	947	935	922	966	941	481	284	1000	680	1	1	48060774	457	0.00	0.00	12	0.13	0.00	0.00	1275	20230531	-25.49	868	20230306	9.45	1019	-6.77	20240102	934	1.71	20240118	1275	-25.49	20230531	868	9.45	20230306	0.21	N	145270	1000	480 억		5897677	N	N	23	N	00	N
10	20240119	120850	57	100.00	KOSPI		리츠	N	N	N	N		N	955	6	2	0.63	41271792	43255	64.56	954	962	952	1233	665	949	954.15	12.27	0	-41	972	960	947	935	922	966	941	481	284	1000	680	1	1	48060774	459	0.00	0.00	12	0.09	0.00	0.00	1275	20230531	-25.10	868	20230306	10.02	1019	-6.28	20240102	934	2.25	20240118	1275	-25.10	20230531	868	10.02	20230306	0.21	N	145270	1000	480 억		5897677	N	N	23	N	00	N
11	20240119	110849	57	100.00	KOSPI		리츠	N	N	N	N		N	953	4	2	0.42	31349828	32865	49.05	954	962	952	1233	665	949	953.90	12.27	0	-40	972	960	947	935	922	966	941	481	284	1000	680	1	1	48060774	458	0.00	0.00	12	0.07	0.00	0.00	1275	20230531	-25.25	868	20230306	9.79	1019	-6.48	20240102	934	2.03	20240118	1275	-25.25	20230531	868	9.79	20230306	0.21	N	145270	1000	480 억		5897677	N	N	23	N	00	N
12	20240119	100853	57	100.00	KOSPI		리츠	N	N	N	N		N	956	7	2	0.74	25387803	26609	39.71	954	962	952	1233	665	949	954.11	12.27	0	1	972	960	947	935	922	966	941	481	284	1000	680	1	1	48060774	459	0.00	0.00	12	0.06	0.00	0.00	1275	20230531	-25.02	868	20230306	10.14	1019	-6.18	20240102	934	2.36	20240118	1275	-25.02	20230531	868	10.14	20230306	0.21	N	145270	1000	480 억		5897677	N	N	23	N	00	N
13	20240119	090847	57	100.00	KOSPI		리츠	N	N	N	N		N	952	3	2	0.32	178993	188	0.28	954	954	952	1233	665	949	952.09	12.27	0	-9	972	960	947	935	922	966	941	481	284	1000	680	1	1	48060774	458	0.00	0.00	12	0.00	0.00	0.00	1275	20230531	-25.33	868	20230306	9.68	1019	-6.58	20240102	934	1.93	20240118	1275	-25.33	20230531	868	9.68	20230306	0.21	N	145270	1000	480 억		5897677	N	N	23	N	00	N
14	20240118	160844	57	100.00	KOSPI		리츠	N	N	N	N		N	949	2	2	0.21	63248982	66973	42.06	940	959	934	1231	663	947	944.39	12.28	0	-5904	986	966	956	936	926	961	931	481	284	1000	680	1	1	48060774	456	0.00	0.00	12	0.14	0.00	0.00	1275	20230531	-25.57	868	20230306	9.33	1019	-6.87	20240102	934	1.61	20240118	1275	-25.57	20230531	868	9.33	20230306	0.21	N	145270	1000	480 억		5903581	N	N	23	N	00	N
15	20240118	150845	57	100.00	KOSPI		리츠	N	N	N	N		N	945	-2	5	-0.21	60310318	63876	40.12	940	959	934	1231	663	947	944.18	12.28	0	-6063	986	966	956	936	926	961	931	481	284	1000	680	1	1	48060774	454	0.00	0.00	12	0.13	0.00	0.00	1275	20230531	-25.88	868	20230306	8.87	1019	-7.26	20240102	934	1.18	20240118	1275	-25.88	20230531	868	8.87	20230306	0.21	N	145270	1000	480 억		5903581	N	N	2	N	00	N
16	20240118	140846	57	100.00	KOSPI		리츠	N	N	N	N		N	945	-2	5	-0.21	49636464	52581	33.03	940	959	934	1231	663	947	944.00	12.28	0	-5543	986	966	956	936	926	961	931	481	284	1000	680	1	1	48060774	454	0.00	0.00	12	0.11	0.00	0.00	1275	20230531	-25.88	868	20230306	8.87	1019	-7.26	20240102	934	1.18	20240118	1275	-25.88	20230531	868	8.87	20230306	0.21	N	145270	1000	480 억		5903581	N	N	2	N	00	N
17	20240118	130843	57	100.00	KOSPI		리츠	N	N	N	N		N	948	1	2	0.11	43344681	45907	28.83	940	959	934	1231	663	947	944.18	12.28	0	-4515	986	966	956	936	926	961	931	481	284	1000	680	1	1	48060774	456	0.00	0.00	12	0.10	0.00	0.00	1275	20230531	-25.65	868	20230306	9.22	1019	-6.97	20240102	934	1.50	20240118	1275	-25.65	20230531	868	9.22	20230306	0.21	N	145270	1000	480 억		5903581	N	N	2	N	00	N
18	20240118	120847	57	100.00	KOSPI		리츠	N	N	N	N		N	949	2	2	0.21	39825948	42193	26.50	940	959	934	1231	663	947	943.90	12.28	0	-4107	986	966	956	936	926	961	931	481	284	1000	680	1	1	48060774	456	0.00	0.00	12	0.09	0.00	0.00	1275	20230531	-25.57	868	20230306	9.33	1019	-6.87	20240102	934	1.61	20240118	1275	-25.57	20230531	868	9.33	20230306	0.21	N	145270	1000	480 억		5903581	N	N	2	N	00	N
19	20240118	110847	57	100.00	KOSPI		리츠	N	N	N	N		N	950	3	2	0.32	32594326	34569	21.71	940	959	934	1231	663	947	942.88	12.28	0	-3451	986	966	956	936	926	961	931	481	284	1000	680	1	1	48060774	457	0.00	0.00	12	0.07	0.00	0.00	1275	20230531	-25.49	868	20230306	9.45	1019	-6.77	20240102	934	1.71	20240118	1275	-25.49	20230531	868	9.45	20230306	0.21	N	145270	1000	480 억		5903581	N	N	2	N	00	N
20	20240118	100843	57	100.00	KOSPI		리츠	N	N	N	N		N	950	3	2	0.32	30985406	32875	20.65	940	959	934	1231	663	947	942.52	12.28	0	-1870	986	966	956	936	926	961	931	481	284	1000	680	1	1	48060774	457	0.00	0.00	12	0.07	0.00	0.00	1275	20230531	-25.49	868	20230306	9.45	1019	-6.77	20240102	934	1.71	20240118	1275	-25.49	20230531	868	9.45	20230306	0.21	N	145270	1000	480 억		5903581	N	N	2	N	00	N
21	20240118	090843	57	100.00	KOSPI		리츠	N	N	N	N		N	956	9	2	0.95	3483930	3696	2.32	940	959	940	1231	663	947	942.62	12.28	0	-537	986	966	956	936	926	961	931	481	284	1000	680	1	1	48060774	459	0.00	0.00	12	0.01	0.00	0.00	1275	20230531	-25.02	868	20230306	10.14	1019	-6.18	20240102	940	1.70	20240118	1275	-25.02	20230531	868	10.14	20230306	0.21	N	145270	1000	480 억		5903581	N	N	2	N	00	N
22	20240117	160842	57	100.00	KOSPI		리츠	N	N	N	N		N	947	-21	5	-2.17	151682713	159215	84.90	976	976	946	1258	678	968	952.69	12.33	0	-18207	994	980	970	956	946	976	952	481	290	1000	690	1	1	48060774	455	0.00	0.00	12	0.33	0.00	0.00	1275	20230531	-25.73	868	20230306	9.10	1019	-7.07	20240102	946	0.11	20240117	1275	-25.73	20230531	868	9.10	20230306	0.21	N	145270	1000	480 억		5927755	N	N	2	N	00	N
23	20240117	150845	57	100.00	KOSPI		리츠	N	N	N	N		N	948	-20	5	-2.07	138663630	145464	77.56	976	976	946	1258	678	968	953.25	12.33	0	-16508	994	980	970	956	946	976	952	481	290	1000	690	1	1	48060774	456	0.00	0.00	12	0.30	0.00	0.00	1275	20230531	-25.65	868	20230306	9.22	1019	-6.97	20240102	946	0.21	20240117	1275	-25.65	20230531	868	9.22	20230306	0.21	N	145270	1000	480 억		5927755	N	N	3	N	00	N
24	20240117	140842	57	100.00	KOSPI		리츠	N	N	N	N		N	949	-19	5	-1.96	123613873	129602	69.11	976	976	946	1258	678	968	953.80	12.33	0	-14844	994	980	970	956	946	976	952	481	290	1000	690	1	1	48060774	456	0.00	0.00	12	0.27	0.00	0.00	1275	20230531	-25.57	868	20230306	9.33	1019	-6.87	20240102	946	0.32	20240117	1275	-25.57	20230531	868	9.33	20230306	0.21	N	145270	1000	480 억		5927755	N	N	3	N	00	N
25	20240117	130842	57	100.00	KOSPI		리츠	N	N	N	N		N	949	-19	5	-1.96	118653841	124370	66.32	976	976	946	1258	678	968	954.04	12.33	0	-14666	994	980	970	956	946	976	952	481	290	1000	690	1	1	48060774	456	0.00	0.00	12	0.26	0.00	0.00	1275	20230531	-25.57	868	20230306	9.33	1019	-6.87	20240102	946	0.32	20240117	1275	-25.57	20230531	868	9.33	20230306	0.21	N	145270	1000	480 억		5927755	N	N	3	N	00	N
26	20240117	120844	57	100.00	KOSPI		리츠	N	N	N	N		N	948	-20	5	-2.07	105029627	110002	58.66	976	976	948	1258	678	968	954.80	12.33	0	-9691	994	980	970	956	946	976	952	481	290	1000	690	1	1	48060774	456	0.00	0.00	12	0.23	0.00	0.00	1275	20230531	-25.65	868	20230306	9.22	1019	-6.97	20240102	948	0.00	20240117	1275	-25.65	20230531	868	9.22	20230306	0.21	N	145270	1000	480 억		5927755	N	N	3	N	00	N
27	20240117	110844	57	100.00	KOSPI		리츠	N	N	N	N		N	951	-17	5	-1.76	76217414	79675	42.48	976	976	949	1258	678	968	956.60	12.33	0	-7457	994	980	970	956	946	976	952	481	290	1000	690	1	1	48060774	457	0.00	0.00	12	0.17	0.00	0.00	1275	20230531	-25.41	868	20230306	9.56	1019	-6.67	20240102	949	0.21	20240117	1275	-25.41	20230531	868	9.56	20230306	0.21	N	145270	1000	480 억		5927755	N	N	3	N	00	N
28	20240117	100841	57	100.00	KOSPI		리츠	N	N	N	N		N	957	-11	5	-1.14	43975988	45786	24.41	976	976	956	1258	678	968	960.47	12.33	0	-6404	994	980	970	956	946	976	952	481	290	1000	690	1	1	48060774	460	0.00	0.00	12	0.10	0.00	0.00	1275	20230531	-24.94	868	20230306	10.25	1019	-6.08	20240102	956	0.10	20240117	1275	-24.94	20230531	868	10.25	20230306	0.21	N	145270	1000	480 억		5927755	N	N	3	N	00	N
29	20240117	090844	57	100.00	KOSPI		리츠	N	N	N	N		N	962	-6	5	-0.62	892111	924	0.49	976	976	962	1258	678	968	965.49	12.33	0	-732	994	980	970	956	946	976	952	481	290	1000	690	1	1	48060774	462	0.00	0.00	12	0.00	0.00	0.00	1275	20230531	-24.55	868	20230306	10.83	1019	-5.59	20240102	960	0.21	20240116	1275	-24.55	20230531	868	10.83	20230306	0.21	N	145270	1000	480 억		5927755	N	N	3	N	00	N
30	20240116	160841	57	100.00	KOSPI		리츠	N	N	N	N		N	968	-16	5	-1.63	182393436	187535	214.12	984	984	960	1279	689	984	972.58	12.36	0	-12315	998	991	986	979	974	988	976	481	295	1000	700	1	1	48060774	465	0.00	0.00	12	0.39	0.00	0.00	1275	20230531	-24.08	868	20230306	11.52	1019	-5.00	20240102	960	0.83	20240116	1275	-24.08	20230531	868	11.52	20230306	0.18	N	145270	1000	480 억		5939025	N	N	3	N	00	N
31	20240116	150839	57	100.00	KOSPI		리츠	N	N	N	N		N	965	-19	5	-1.93	169254870	173888	198.54	984	984	960	1279	689	984	973.36	12.36	0	-11902	998	991	986	979	974	988	976	481	295	1000	700	1	1	48060774	464	0.00	0.00	12	0.36	0.00	0.00	1275	20230531	-24.31	868	20230306	11.18	1019	-5.30	20240102	960	0.52	20240116	1275	-24.31	20230531	868	11.18	20230306	0.18	N	145270	1000	480 억		5939025	N	N	6	N	00	N
32	20240116	140842	57	100.00	KOSPI		리츠	N	N	N	N		N	974	-10	5	-1.02	92292291	94354	107.73	984	984	972	1279	689	984	978.15	12.36	0	-9300	998	991	986	979	974	988	976	481	295	1000	700	1	1	48060774	468	0.00	0.00	12	0.20	0.00	0.00	1275	20230531	-23.61	868	20230306	12.21	1019	-4.42	20240102	972	0.21	20240116	1275	-23.61	20230531	868	12.21	20230306	0.18	N	145270	1000	480 억		5939025	N	N	6	N	00	N
33	20240116	130843	57	100.00	KOSPI		리츠	N	N	N	N		N	974	-10	5	-1.02	76177695	77787	88.81	984	984	974	1279	689	984	979.31	12.36	0	-8033	998	991	986	979	974	988	976	481	295	1000	700	1	1	48060774	468	0.00	0.00	12	0.16	0.00	0.00	1275	20230531	-23.61	868	20230306	12.21	1019	-4.42	20240102	974	0.00	20240116	1275	-23.61	20230531	868	12.21	20230306	0.18	N	145270	1000	480 억		5939025	N	N	6	N	00	N
34	20240116	120841	57	100.00	KOSPI		리츠	N	N	N	N		N	980	-4	5	-0.41	66137620	67502	77.07	984	984	975	1279	689	984	979.79	12.36	0	-6318	998	991	986	979	974	988	976	481	295	1000	700	1	1	48060774	471	0.00	0.00	12	0.14	0.00	0.00	1275	20230531	-23.14	868	20230306	12.90	1019	-3.83	20240102	975	0.51	20240116	1275	-23.14	20230531	868	12.90	20230306	0.18	N	145270	1000	480 억		5939025	N	N	6	N	00	N
35	20240116	110839	57	100.00	KOSPI		리츠	N	N	N	N		N	980	-4	5	-0.41	44124391	44996	51.37	984	984	979	1279	689	984	980.63	12.36	0	-4864	998	991	986	979	974	988	976	481	295	1000	700	1	1	48060774	471	0.00	0.00	12	0.09	0.00	0.00	1275	20230531	-23.14	868	20230306	12.90	1019	-3.83	20240102	979	0.10	20240116	1275	-23.14	20230531	868	12.90	20230306	0.18	N	145270	1000	480 억		5939025	N	N	6	N	00	N
36	20240116	100839	57	100.00	KOSPI		리츠	N	N	N	N		N	982	-2	5	-0.20	29740568	30321	34.62	984	984	980	1279	689	984	980.86	12.36	0	-4132	998	991	986	979	974	988	976	481	295	1000	700	1	1	48060774	472	0.00	0.00	12	0.06	0.00	0.00	1275	20230531	-22.98	868	20230306	13.13	1019	-3.63	20240102	980	0.20	20240116	1275	-22.98	20230531	868	13.13	20230306	0.18	N	145270	1000	480 억		5939025	N	N	6	N	00	N
37	20240116	090837	57	100.00	KOSPI		리츠	N	N	N	N		N	984	0	3	0.00	7260959	7400	8.45	984	984	980	1279	689	984	981.21	12.36	0	-303	998	991	986	979	974	988	976	481	295	1000	700	1	1	48060774	473	0.00	0.00	12	0.02	0.00	0.00	1275	20230531	-22.82	868	20230306	13.36	1019	-3.43	20240102	980	0.41	20240116	1275	-22.82	20230531	868	13.36	20230306	0.18	N	145270	1000	480 억		5939025	N	N	6	N	00	N
38	20240115	160838	57	100.00	KOSPI		리츠	N	N	N	N		N	984	-6	5	-0.61	86246648	87583	105.08	993	993	981	1287	693	990	984.74	12.37	0	-6614	995	992	988	985	981	990	983	481	297	1000	710	1	1	48060774	473	0.00	0.00	12	0.18	0.00	0.00	1275	20230531	-22.82	868	20230306	13.36	1019	-3.43	20240102	980	0.41	20240108	1275	-22.82	20230531	868	13.36	20230306	0.18	N	145270	1000	480 억		5945639	N	N	6	N	00	N
39	20240115	150838	57	100.00	KOSPI		리츠	N	N	N	N		N	983	-7	5	-0.71	78198976	79391	95.25	993	993	981	1287	693	990	984.99	12.37	0	-4860	995	992	988	985	981	990	983	481	297	1000	710	1	1	48060774	472	0.00	0.00	12	0.17	0.00	0.00	1275	20230531	-22.90	868	20230306	13.25	1019	-3.53	20240102	980	0.31	20240108	1275	-22.90	20230531	868	13.25	20230306	0.18	N	145270	1000	480 억		5945639	N	N	8	N	00	N
40	20240115	140838	57	100.00	KOSPI		리츠	N	N	N	N		N	985	-5	5	-0.51	65491877	66467	79.74	993	993	981	1287	693	990	985.33	12.37	0	-4781	995	992	988	985	981	990	983	481	297	1000	710	1	1	48060774	473	0.00	0.00	12	0.14	0.00	0.00	1275	20230531	-22.75	868	20230306	13.48	1019	-3.34	20240102	980	0.51	20240108	1275	-22.75	20230531	868	13.48	20230306	0.18	N	145270	1000	480 억		5945639	N	N	8	N	00	N
41	20240115	130836	57	100.00	KOSPI		리츠	N	N	N	N		N	986	-4	5	-0.40	59135821	60013	72.00	993	993	981	1287	693	990	985.38	12.37	0	-3962	995	992	988	985	981	990	983	481	297	1000	710	1	1	48060774	474	0.00	0.00	12	0.12	0.00	0.00	1275	20230531	-22.67	868	20230306	13.59	1019	-3.24	20240102	980	0.61	20240108	1275	-22.67	20230531	868	13.59	20230306	0.18	N	145270	1000	480 억		5945639	N	N	8	N	00	N
42	20240115	120838	57	100.00	KOSPI		리츠	N	N	N	N		N	985	-5	5	-0.51	57495657	58349	70.00	993	993	981	1287	693	990	985.38	12.37	0	-3962	995	992	988	985	981	990	983	481	297	1000	710	1	1	48060774	473	0.00	0.00	12	0.12	0.00	0.00	1275	20230531	-22.75	868	20230306	13.48	1019	-3.34	20240102	980	0.51	20240108	1275	-22.75	20230531	868	13.48	20230306	0.18	N	145270	1000	480 억		5945639	N	N	8	N	00	N
43	20240115	110837	57	100.00	KOSPI		리츠	N	N	N	N		N	987	-3	5	-0.30	38634525	39177	47.00	993	993	981	1287	693	990	986.15	12.37	0	-2735	995	992	988	985	981	990	983	481	297	1000	710	1	1	48060774	474	0.00	0.00	12	0.08	0.00	0.00	1275	20230531	-22.59	868	20230306	13.71	1019	-3.14	20240102	980	0.71	20240108	1275	-22.59	20230531	868	13.71	20230306	0.18	N	145270	1000	480 억		5945639	N	N	8	N	00	N
44	20240115	100835	57	100.00	KOSPI		리츠	N	N	N	N		N	989	-1	5	-0.10	24602249	24934	29.91	993	993	981	1287	693	990	986.69	12.37	0	-1495	995	992	988	985	981	990	983	481	297	1000	710	1	1	48060774	475	0.00	0.00	12	0.05	0.00	0.00	1275	20230531	-22.43	868	20230306	13.94	1019	-2.94	20240102	980	0.92	20240108	1275	-22.43	20230531	868	13.94	20230306	0.18	N	145270	1000	480 억		5945639	N	N	8	N	00	N
45	20240115	090837	57	100.00	KOSPI		리츠	N	N	N	N		N	986	-4	5	-0.40	3001297	3042	3.65	993	993	981	1287	693	990	986.62	12.37	0	-1707	995	992	988	985	981	990	983	481	297	1000	710	1	1	48060774	474	0.00	0.00	12	0.01	0.00	0.00	1275	20230531	-22.67	868	20230306	13.59	1019	-3.24	20240102	980	0.61	20240108	1275	-22.67	20230531	868	13.59	20230306	0.18	N	145270	1000	480 억		5945639	N	N	8	N	00	N
46	20240112	160848	57	100.00	KOSPI		리츠	N	N	N	N		N	990	1	2	0.10	82230406	83202	154.11	991	991	984	1285	693	989	988.32	12.39	0	-9936	997	993	989	985	981	995	987	481	296	1000	710	1	1	48060774	476	0.00	0.00	12	0.17	0.00	0.00	1275	20230531	-22.35	868	20230306	14.06	1019	-2.85	20240102	980	1.02	20240108	1275	-22.35	20230531	868	14.06	20230306	0.20	N	145270	1000	480 억		5955575	N	N	8	N	00	N
47	20240112	150835	57	100.00	KOSPI		리츠	N	N	N	N		N	990	1	2	0.10	65386135	66139	122.51	991	991	984	1285	693	989	988.62	12.39	0	-7891	997	993	989	985	981	995	987	481	296	1000	710	1	1	48060774	476	0.00	0.00	12	0.14	0.00	0.00	1275	20230531	-22.35	868	20230306	14.06	1019	-2.85	20240102	980	1.02	20240108	1275	-22.35	20230531	868	14.06	20230306	0.20	N	145270	1000	480 억		5955575	N	N	13	N	00	N
48	20240112	140834	57	100.00	KOSPI		리츠	N	N	N	N		N	990	1	2	0.10	63398908	64131	118.79	991	991	984	1285	693	989	988.58	12.39	0	-7432	997	993	989	985	981	995	987	481	296	1000	710	1	1	48060774	476	0.00	0.00	12	0.13	0.00	0.00	1275	20230531	-22.35	868	20230306	14.06	1019	-2.85	20240102	980	1.02	20240108	1275	-22.35	20230531	868	14.06	20230306	0.20	N	145270	1000	480 억		5955575	N	N	13	N	00	N
49	20240112	130830	57	100.00	KOSPI		리츠	N	N	N	N		N	990	1	2	0.10	53146294	53764	99.59	991	991	984	1285	693	989	988.51	12.39	0	-5263	997	993	989	985	981	995	987	481	296	1000	710	1	1	48060774	476	0.00	0.00	12	0.11	0.00	0.00	1275	20230531	-22.35	868	20230306	14.06	1019	-2.85	20240102	980	1.02	20240108	1275	-22.35	20230531	868	14.06	20230306	0.20	N	145270	1000	480 억		5955575	N	N	13	N	00	N
50	20240112	120835	57	100.00	KOSPI		리츠	N	N	N	N		N	990	1	2	0.10	46873961	47424	87.84	991	991	984	1285	693	989	988.40	12.39	0	-5008	997	993	989	985	981	995	987	481	296	1000	710	1	1	48060774	476	0.00	0.00	12	0.10	0.00	0.00	1275	20230531	-22.35	868	20230306	14.06	1019	-2.85	20240102	980	1.02	20240108	1275	-22.35	20230531	868	14.06	20230306	0.20	N	145270	1000	480 억		5955575	N	N	13	N	00	N
51	20240112	110830	57	100.00	KOSPI		리츠	N	N	N	N		N	990	1	2	0.10	33519265	33934	62.86	991	991	984	1285	693	989	987.78	12.39	0	-4438	997	993	989	985	981	995	987	481	296	1000	710	1	1	48060774	476	0.00	0.00	12	0.07	0.00	0.00	1275	20230531	-22.35	868	20230306	14.06	1019	-2.85	20240102	980	1.02	20240108	1275	-22.35	20230531	868	14.06	20230306	0.20	N	145270	1000	480 억		5955575	N	N	13	N	00	N
52	20240112	100831	57	100.00	KOSPI		리츠	N	N	N	N		N	989	0	3	0.00	15562339	15779	29.23	991	991	984	1285	693	989	986.27	12.39	0	-4173	997	993	989	985	981	995	987	481	296	1000	710	1	1	48060774	475	0.00	0.00	12	0.03	0.00	0.00	1275	20230531	-22.43	868	20230306	13.94	1019	-2.94	20240102	980	0.92	20240108	1275	-22.43	20230531	868	13.94	20230306	0.20	N	145270	1000	480 억		5955575	N	N	13	N	00	N
53	20240112	090833	57	100.00	KOSPI		리츠	N	N	N	N		N	989	0	3	0.00	151333	153	0.28	991	991	987	1285	693	989	989.10	12.39	0	-141	997	993	989	985	981	995	987	481	296	1000	710	1	1	48060774	475	0.00	0.00	12	0.00	0.00	0.00	1275	20230531	-22.43	868	20230306	13.94	1019	-2.94	20240102	980	0.92	20240108	1275	-22.43	20230531	868	13.94	20230306	0.20	N	145270	1000	480 억		5955575	N	N	13	N	00	N
54	20240111	160827	57	100.00	KOSPI		리츠	N	N	N	N		N	989	2	2	0.20	53435517	53982	70.47	988	993	985	1283	691	987	989.88	12.39	0	-1250	992	989	985	982	978	987	980	481	296	1000	710	1	1	48060774	475	0.00	0.00	12	0.11	0.00	0.00	1275	20230531	-22.43	866	20230105	14.20	1019	-2.94	20240102	980	0.92	20240108	1275	-22.43	20230531	868	13.94	20230306	0.21	N	145270	1000	480 억		5956825	N	N	13	N	00	N
55	20240111	150833	57	100.00	KOSPI		리츠	N	N	N	N		N	989	2	2	0.20	51054956	51575	67.33	988	993	985	1283	691	987	989.92	12.39	0	-883	992	989	985	982	978	987	980	481	296	1000	710	1	1	48060774	475	0.00	0.00	12	0.11	0.00	0.00	1275	20230531	-22.43	866	20230105	14.20	1019	-2.94	20240102	980	0.92	20240108	1275	-22.43	20230531	868	13.94	20230306	0.21	N	145270	1000	480 억		5956825	N	N	8	N	00	N
56	20240111	140830	57	100.00	KOSPI		리츠	N	N	N	N		N	989	2	2	0.20	49580654	50083	65.38	988	993	985	1283	691	987	989.97	12.39	0	-589	992	989	985	982	978	987	980	481	296	1000	710	1	1	48060774	475	0.00	0.00	12	0.10	0.00	0.00	1275	20230531	-22.43	866	20230105	14.20	1019	-2.94	20240102	980	0.92	20240108	1275	-22.43	20230531	868	13.94	20230306	0.21	N	145270	1000	480 억		5956825	N	N	8	N	00	N
57	20240111	130828	57	100.00	KOSPI		리츠	N	N	N	N		N	991	4	2	0.41	46290338	46758	61.04	988	993	985	1283	691	987	990.00	12.39	0	-542	992	989	985	982	978	987	980	481	296	1000	710	1	1	48060774	476	0.00	0.00	12	0.10	0.00	0.00	1275	20230531	-22.27	866	20230105	14.43	1019	-2.75	20240102	980	1.12	20240108	1275	-22.27	20230531	868	14.17	20230306	0.21	N	145270	1000	480 억		5956825	N	N	8	N	00	N
58	20240111	120828	57	100.00	KOSPI		리츠	N	N	N	N		N	993	6	2	0.61	44534661	44989	58.73	988	993	985	1283	691	987	989.90	12.39	0	-542	992	989	985	982	978	987	980	481	296	1000	710	1	1	48060774	477	0.00	0.00	12	0.09	0.00	0.00	1275	20230531	-22.12	866	20230105	14.67	1019	-2.55	20240102	980	1.33	20240108	1275	-22.12	20230531	868	14.40	20230306	0.21	N	145270	1000	480 억		5956825	N	N	8	N	00	N
59	20240111	110830	57	100.00	KOSPI		리츠	N	N	N	N		N	992	5	2	0.51	43839144	44288	57.81	988	993	985	1283	691	987	989.87	12.39	0	-542	992	989	985	982	978	987	980	481	296	1000	710	1	1	48060774	477	0.00	0.00	12	0.09	0.00	0.00	1275	20230531	-22.20	866	20230105	14.55	1019	-2.65	20240102	980	1.22	20240108	1275	-22.20	20230531	868	14.29	20230306	0.21	N	145270	1000	480 억		5956825	N	N	8	N	00	N
60	20240111	100829	57	100.00	KOSPI		리츠	N	N	N	N		N	986	-1	5	-0.10	8044632	8148	10.64	988	989	985	1283	691	987	987.31	12.39	0	-249	992	989	985	982	978	987	980	481	296	1000	710	1	1	48060774	474	0.00	0.00	12	0.02	0.00	0.00	1275	20230531	-22.67	866	20230105	13.86	1019	-3.24	20240102	980	0.61	20240108	1275	-22.67	20230531	868	13.59	20230306	0.21	N	145270	1000	480 억		5956825	N	N	8	N	00	N
61	20240111	090829	57	100.00	KOSPI		리츠	N	N	N	N		N	987	0	3	0.00	105654	107	0.14	988	989	987	1283	691	987	987.42	12.39	0	0	992	989	985	982	978	987	980	481	296	1000	710	1	1	48060774	474	0.00	0.00	12	0.00	0.00	0.00	1275	20230531	-22.59	866	20230105	13.97	1019	-3.14	20240102	980	0.71	20240108	1275	-22.59	20230531	868	13.71	20230306	0.21	N	145270	1000	480 억		5956825	N	N	8	N	00	N
62	20240110	160825	57	100.00	KOSPI		리츠	N	N	N	N		N	987	-1	5	-0.10	74999573	76134	112.84	988	988	981	1284	692	988	985.10	12.42	0	-14370	998	993	990	985	982	991	983	481	296	1000	710	1	1	48060774	474	0.00	0.00	12	0.16	0.00	0.00	1275	20230531	-22.59	860	20230104	14.77	1019	-3.14	20240102	980	0.71	20240108	1275	-22.59	20230531	868	13.71	20230306	0.20	N	145270	1000	480 억		5971195	N	N	8	N	00	N
63	20240110	150828	57	100.00	KOSPI		리츠	N	N	N	N		N	987	-1	5	-0.10	71878930	72969	108.15	988	988	981	1284	692	988	985.06	12.42	0	-12398	998	993	990	985	982	991	983	481	296	1000	710	1	1	48060774	474	0.00	0.00	12	0.15	0.00	0.00	1275	20230531	-22.59	860	20230104	14.77	1019	-3.14	20240102	980	0.71	20240108	1275	-22.59	20230531	868	13.71	20230306	0.20	N	145270	1000	480 억		5971195	N	N	13	N	00	N
64	20240110	140830	57	100.00	KOSPI		리츠	N	N	N	N		N	987	-1	5	-0.10	62924073	63887	94.69	988	988	981	1284	692	988	984.93	12.42	0	-11963	998	993	990	985	982	991	983	481	296	1000	710	1	1	48060774	474	0.00	0.00	12	0.13	0.00	0.00	1275	20230531	-22.59	860	20230104	14.77	1019	-3.14	20240102	980	0.71	20240108	1275	-22.59	20230531	868	13.71	20230306	0.20	N	145270	1000	480 억		5971195	N	N	13	N	00	N
65	20240110	130826	57	100.00	KOSPI		리츠	N	N	N	N		N	984	-4	5	-0.40	50934276	51720	76.65	988	988	981	1284	692	988	984.81	12.42	0	-9332	998	993	990	985	982	991	983	481	296	1000	710	1	1	48060774	473	0.00	0.00	12	0.11	0.00	0.00	1275	20230531	-22.82	860	20230104	14.42	1019	-3.43	20240102	980	0.41	20240108	1275	-22.82	20230531	868	13.36	20230306	0.20	N	145270	1000	480 억		5971195	N	N	13	N	00	N
66	20240110	120828	57	100.00	KOSPI		리츠	N	N	N	N		N	985	-3	5	-0.30	44816843	45508	67.45	988	988	981	1284	692	988	984.81	12.42	0	-5394	998	993	990	985	982	991	983	481	296	1000	710	1	1	48060774	473	0.00	0.00	12	0.09	0.00	0.00	1275	20230531	-22.75	860	20230104	14.53	1019	-3.34	20240102	980	0.51	20240108	1275	-22.75	20230531	868	13.48	20230306	0.20	N	145270	1000	480 억		5971195	N	N	13	N	00	N
67	20240110	110827	57	100.00	KOSPI		리츠	N	N	N	N		N	986	-2	5	-0.20	28451657	28872	42.79	988	988	984	1284	692	988	985.44	12.42	0	-3834	998	993	990	985	982	991	983	481	296	1000	710	1	1	48060774	474	0.00	0.00	12	0.06	0.00	0.00	1275	20230531	-22.67	860	20230104	14.65	1019	-3.24	20240102	980	0.61	20240108	1275	-22.67	20230531	868	13.59	20230306	0.20	N	145270	1000	480 억		5971195	N	N	13	N	00	N
68	20240110	100826	57	100.00	KOSPI		리츠	N	N	N	N		N	986	-2	5	-0.20	15036766	15252	22.60	988	988	985	1284	692	988	985.89	12.42	0	-2238	998	993	990	985	982	991	983	481	296	1000	710	1	1	48060774	474	0.00	0.00	12	0.03	0.00	0.00	1275	20230531	-22.67	860	20230104	14.65	1019	-3.24	20240102	980	0.61	20240108	1275	-22.67	20230531	868	13.59	20230306	0.20	N	145270	1000	480 억		5971195	N	N	13	N	00	N
69	20240110	090826	57	100.00	KOSPI		리츠	N	N	N	N		N	985	-3	5	-0.30	1439079	1460	2.16	988	988	985	1284	692	988	985.67	12.42	0	-28	998	993	990	985	982	991	983	481	296	1000	710	1	1	48060774	473	0.00	0.00	12	0.00	0.00	0.00	1275	20230531	-22.75	860	20230104	14.53	1019	-3.34	20240102	980	0.51	20240108	1275	-22.75	20230531	868	13.48	20230306	0.20	N	145270	1000	480 억		5971195	N	N	13	N	00	N
70	20240109	160824	57	100.00	KOSPI		리츠	N	N	N	N		N	988	-3	5	-0.30	66670063	67472	53.06	991	995	987	1288	694	991	988.11	12.45	0	-10420	1003	996	988	981	973	993	978	481	297	1000	710	1	1	48060774	475	0.00	0.00	12	0.14	0.00	0.00	1275	20230531	-22.51	858	20230103	15.15	1019	-3.04	20240102	980	0.82	20240108	1275	-22.51	20230531	868	13.82	20230306	0.19	N	145270	1000	480 억		5981615	N	N	13	N	00	N
71	20240109	150825	57	100.00	KOSPI		리츠	N	N	N	N		N	990	-1	5	-0.10	61838531	62582	49.21	991	995	987	1288	694	991	988.12	12.45	0	-10443	1003	996	988	981	973	993	978	481	297	1000	710	1	1	48060774	476	0.00	0.00	12	0.13	0.00	0.00	1275	20230531	-22.35	858	20230103	15.38	1019	-2.85	20240102	980	1.02	20240108	1275	-22.35	20230531	868	14.06	20230306	0.19	N	145270	1000	480 억		5981615	N	N	3	N	00	N
72	20240109	140825	57	100.00	KOSPI		리츠	N	N	N	N		N	990	-1	5	-0.10	60750495	61484	48.35	991	995	987	1288	694	991	988.07	12.45	0	-10378	1003	996	988	981	973	993	978	481	297	1000	710	1	1	48060774	476	0.00	0.00	12	0.13	0.00	0.00	1275	20230531	-22.35	858	20230103	15.38	1019	-2.85	20240102	980	1.02	20240108	1275	-22.35	20230531	868	14.06	20230306	0.19	N	145270	1000	480 억		5981615	N	N	3	N	00	N
73	20240109	130824	57	100.00	KOSPI		리츠	N	N	N	N		N	989	-2	5	-0.20	55240005	55913	43.97	991	995	987	1288	694	991	987.96	12.45	0	-8396	1003	996	988	981	973	993	978	481	297	1000	710	1	1	48060774	475	0.00	0.00	12	0.12	0.00	0.00	1275	20230531	-22.43	858	20230103	15.27	1019	-2.94	20240102	980	0.92	20240108	1275	-22.43	20230531	868	13.94	20230306	0.19	N	145270	1000	480 억		5981615	N	N	3	N	00	N
74	20240109	120831	57	100.00	KOSPI		리츠	N	N	N	N		N	988	-3	5	-0.30	48343911	48929	38.48	991	995	987	1288	694	991	988.04	12.45	0	-6604	1003	996	988	981	973	993	978	481	297	1000	710	1	1	48060774	475	0.00	0.00	12	0.10	0.00	0.00	1275	20230531	-22.51	858	20230103	15.15	1019	-3.04	20240102	980	0.82	20240108	1275	-22.51	20230531	868	13.82	20230306	0.19	N	145270	1000	480 억		5981615	N	N	3	N	00	N
75	20240109	110827	57	100.00	KOSPI		리츠	N	N	N	N		N	988	-3	5	-0.30	29706151	30069	23.64	991	995	987	1288	694	991	987.93	12.45	0	-4607	1003	996	988	981	973	993	978	481	297	1000	710	1	1	48060774	475	0.00	0.00	12	0.06	0.00	0.00	1275	20230531	-22.51	858	20230103	15.15	1019	-3.04	20240102	980	0.82	20240108	1275	-22.51	20230531	868	13.82	20230306	0.19	N	145270	1000	480 억		5981615	N	N	3	N	00	N
76	20240109	100825	57	100.00	KOSPI		리츠	N	N	N	N		N	990	-1	5	-0.10	7736521	7829	6.16	991	995	987	1288	694	991	988.19	12.45	0	-1527	1003	996	988	981	973	993	978	481	297	1000	710	1	1	48060774	476	0.00	0.00	12	0.02	0.00	0.00	1275	20230531	-22.35	858	20230103	15.38	1019	-2.85	20240102	980	1.02	20240108	1275	-22.35	20230531	868	14.06	20230306	0.19	N	145270	1000	480 억		5981615	N	N	3	N	00	N
77	20240109	090825	57	100.00	KOSPI		리츠	N	N	N	N		N	995	4	2	0.40	157825	159	0.13	991	995	991	1288	694	991	992.61	12.45	0	-34	1003	996	988	981	973	993	978	481	297	1000	710	1	1	48060774	478	0.00	0.00	12	0.00	0.00	0.00	1275	20230531	-21.96	858	20230103	15.97	1019	-2.36	20240102	980	1.53	20240108	1275	-21.96	20230531	868	14.63	20230306	0.19	N	145270	1000	480 억		5981615	N	N	3	N	00	N
78	20240108	160823	57	100.00	KOSPI		리츠	N	N	N	N		N	991	-3	5	-0.30	125574707	127169	133.60	994	995	980	1292	696	994	987.46	12.46	0	-7271	1006	1000	995	989	984	999	988	481	298	1000	710	1	1	48060774	476	0.00	0.00	12	0.26	0.00	0.00	1275	20230531	-22.27	858	20230103	15.50	1019	-2.75	20240102	980	1.12	20240108	1275	-22.27	20230531	868	14.17	20230306	0.19	N	145270	1000	480 억		5988918	N	N	3	N	00	N
79	20240108	150825	57	100.00	KOSPI		리츠	N	N	N	N		N	990	-4	5	-0.40	121768689	123327	129.56	994	995	980	1292	696	994	987.36	12.46	0	-6401	1006	1000	995	989	984	999	988	481	298	1000	710	1	1	48060774	476	0.00	0.00	12	0.26	0.00	0.00	1275	20230531	-22.35	858	20230103	15.38	1019	-2.85	20240102	980	1.02	20240108	1275	-22.35	20230531	868	14.06	20230306	0.19	N	145270	1000	480 억		5988918	N	N	60	N	00	N
80	20240108	140824	57	100.00	KOSPI		리츠	N	N	N	N		N	988	-6	5	-0.60	115225972	116711	122.61	994	995	980	1292	696	994	987.28	12.46	0	-5101	1006	1000	995	989	984	999	988	481	298	1000	710	1	1	48060774	475	0.00	0.00	12	0.24	0.00	0.00	1275	20230531	-22.51	858	20230103	15.15	1019	-3.04	20240102	980	0.82	20240108	1275	-22.51	20230531	868	13.82	20230306	0.19	N	145270	1000	480 억		5988918	N	N	60	N	00	N
81	20240108	130824	57	100.00	KOSPI		리츠	N	N	N	N		N	988	-6	5	-0.60	110809614	112240	117.91	994	995	980	1292	696	994	987.26	12.46	0	-3480	1006	1000	995	989	984	999	988	481	298	1000	710	1	1	48060774	475	0.00	0.00	12	0.23	0.00	0.00	1275	20230531	-22.51	858	20230103	15.15	1019	-3.04	20240102	980	0.82	20240108	1275	-22.51	20230531	868	13.82	20230306	0.19	N	145270	1000	480 억		5988918	N	N	60	N	00	N
82	20240108	120824	57	100.00	KOSPI		리츠	N	N	N	N		N	989	-5	5	-0.50	95372054	96619	101.50	994	995	980	1292	696	994	987.09	12.46	0	-1331	1006	1000	995	989	984	999	988	481	298	1000	710	1	1	48060774	475	0.00	0.00	12	0.20	0.00	0.00	1275	20230531	-22.43	858	20230103	15.27	1019	-2.94	20240102	980	0.92	20240108	1275	-22.43	20230531	868	13.94	20230306	0.19	N	145270	1000	480 억		5988918	N	N	60	N	00	N
83	20240108	110826	57	100.00	KOSPI		리츠	N	N	N	N		N	987	-7	5	-0.70	90238693	91425	96.05	994	995	980	1292	696	994	987.02	12.46	0	-995	1006	1000	995	989	984	999	988	481	298	1000	710	1	1	48060774	474	0.00	0.00	12	0.19	0.00	0.00	1275	20230531	-22.59	858	20230103	15.03	1019	-3.14	20240102	980	0.71	20240108	1275	-22.59	20230531	868	13.71	20230306	0.19	N	145270	1000	480 억		5988918	N	N	60	N	00	N
84	20240108	100825	57	100.00	KOSPI		리츠	N	N	N	N		N	988	-6	5	-0.60	70106853	71028	74.62	994	995	980	1292	696	994	987.03	12.46	0	-459	1006	1000	995	989	984	999	988	481	298	1000	710	1	1	48060774	475	0.00	0.00	12	0.15	0.00	0.00	1275	20230531	-22.51	858	20230103	15.15	1019	-3.04	20240102	980	0.82	20240108	1275	-22.51	20230531	868	13.82	20230306	0.19	N	145270	1000	480 억		5988918	N	N	60	N	00	N
85	20240108	090823	57	100.00	KOSPI		리츠	N	N	N	N		N	994	0	3	0.00	1828459	1840	1.93	994	994	993	1292	696	994	993.73	12.46	0	-20	1006	1000	995	989	984	999	988	481	298	1000	710	1	1	48060774	478	0.00	0.00	12	0.00	0.00	0.00	1275	20230531	-22.04	858	20230103	15.85	1019	-2.45	20240102	990	0.40	20240105	1275	-22.04	20230531	868	14.52	20230306	0.19	N	145270	1000	480 억		5988918	N	N	60	N	00	N
86	20240105	160823	57	100.00	KOSPI		리츠	N	N	N	N		N	994	-4	5	-0.40	94496757	95189	122.48	994	1001	990	1297	699	998	992.73	12.50	0	-14935	1002	1000	997	995	992	1001	996	481	299	1000	710	1	1	48060774	478	0.00	0.00	12	0.20	0.00	0.00	1275	20230531	-22.04	858	20230103	15.85	1019	-2.45	20240102	990	0.40	20240105	1275	-22.04	20230531	866	14.78	20230105	0.15	N	145270	1000	480 억		6008587	N	N	60	N	00	N
87	20240105	150824	57	100.00	KOSPI		리츠	N	N	N	N		N	994	-4	5	-0.40	93899639	94588	121.70	994	1001	990	1297	699	998	992.72	12.50	0	-14681	1002	1000	997	995	992	1001	996	481	299	1000	710	1	1	48060774	478	0.00	0.00	12	0.20	0.00	0.00	1275	20230531	-22.04	858	20230103	15.85	1019	-2.45	20240102	990	0.40	20240105	1275	-22.04	20230531	866	14.78	20230105	0.15	N	145270	1000	480 억		6008587	N	N	12	N	00	N
88	20240105	140821	57	100.00	KOSPI		리츠	N	N	N	N		N	994	-4	5	-0.40	88431225	89076	114.61	994	1001	990	1297	699	998	992.76	12.50	0	-14522	1002	1000	997	995	992	1001	996	481	299	1000	710	1	1	48060774	478	0.00	0.00	12	0.19	0.00	0.00	1275	20230531	-22.04	858	20230103	15.85	1019	-2.45	20240102	990	0.40	20240105	1275	-22.04	20230531	866	14.78	20230105	0.15	N	145270	1000	480 억		6008587	N	N	12	N	00	N
89	20240105	130823	57	100.00	KOSPI		리츠	N	N	N	N		N	992	-6	5	-0.60	84766392	85384	109.86	994	1001	990	1297	699	998	992.77	12.50	0	-12782	1002	1000	997	995	992	1001	996	481	299	1000	710	1	1	48060774	477	0.00	0.00	12	0.18	0.00	0.00	1275	20230531	-22.20	858	20230103	15.62	1019	-2.65	20240102	990	0.20	20240105	1275	-22.20	20230531	866	14.55	20230105	0.15	N	145270	1000	480 억		6008587	N	N	12	N	00	N
90	20240105	120822	57	100.00	KOSPI		리츠	N	N	N	N		N	994	-4	5	-0.40	72082549	72622	93.44	994	1001	990	1297	699	998	992.57	12.50	0	-7851	1002	1000	997	995	992	1001	996	481	299	1000	710	1	1	48060774	478	0.00	0.00	12	0.15	0.00	0.00	1275	20230531	-22.04	858	20230103	15.85	1019	-2.45	20240102	990	0.40	20240105	1275	-22.04	20230531	866	14.78	20230105	0.15	N	145270	1000	480 억		6008587	N	N	12	N	00	N
91	20240105	110821	57	100.00	KOSPI		리츠	N	N	N	N		N	995	-3	5	-0.30	20270159	20382	26.22	994	1001	993	1297	699	998	994.51	12.50	0	-5429	1002	1000	997	995	992	1001	996	481	299	1000	710	1	1	48060774	478	0.00	0.00	12	0.04	0.00	0.00	1275	20230531	-21.96	858	20230103	15.97	1019	-2.36	20240102	993	0.20	20240105	1275	-21.96	20230531	866	14.90	20230105	0.15	N	145270	1000	480 억		6008587	N	N	12	N	00	N
92	20240105	100824	57	100.00	KOSPI		리츠	N	N	N	N		N	996	-2	5	-0.20	17089619	17185	22.11	994	1001	993	1297	699	998	994.45	12.50	0	-2579	1002	1000	997	995	992	1001	996	481	299	1000	710	1	1	48060774	479	0.00	0.00	12	0.04	0.00	0.00	1275	20230531	-21.88	858	20230103	16.08	1019	-2.26	20240102	993	0.30	20240105	1275	-21.88	20230531	866	15.01	20230105	0.15	N	145270	1000	480 억		6008587	N	N	12	N	00	N
93	20240105	090821	57	100.00	KOSPI		리츠	N	N	N	N		N	997	-1	5	-0.10	1589553	1598	2.06	994	1001	994	1297	699	998	994.71	12.50	0	-92	1002	1000	997	995	992	1001	996	481	299	1000	710	1	1	48060774	479	0.00	0.00	12	0.00	0.00	0.00	1275	20230531	-21.80	858	20230103	16.20	1019	-2.16	20240102	994	0.30	20240105	1275	-21.80	20230531	866	15.13	20230105	0.15	N	145270	1000	480 억		6008587	N	N	12	N	00	N
94	20240104	160819	57	100.00	KOSPI		리츠	N	N	N	N		N	998	2	2	0.20	77295636	77619	32.82	997	999	994	1294	698	996	995.83	12.54	0	-19542	1008	1001	998	991	988	1000	990	481	298	1000	710	1	1	48060774	480	0.00	0.00	12	0.16	0.00	0.00	1275	20230531	-21.73	858	20230103	16.32	1019	-2.06	20240102	994	0.40	20240104	1275	-21.73	20230531	860	16.05	20230104	0.16	N	145270	1000	480 억		6028097	N	N	12	N	00	N
95	20240104	150820	57	100.00	KOSPI		리츠	N	N	N	N		N	997	1	2	0.10	75950332	76271	32.25	997	999	994	1294	698	996	995.80	12.54	0	-19326	1008	1001	998	991	988	1000	990	481	298	1000	710	1	1	48060774	479	0.00	0.00	12	0.16	0.00	0.00	1275	20230531	-21.80	858	20230103	16.20	1019	-2.16	20240102	994	0.30	20240104	1275	-21.80	20230531	860	15.93	20230104	0.16	N	145270	1000	480 억		6028097	N	N	181	N	00	N
96	20240104	140821	57	100.00	KOSPI		리츠	N	N	N	N		N	998	2	2	0.20	73880885	74194	31.37	997	999	994	1294	698	996	995.78	12.54	0	-18594	1008	1001	998	991	988	1000	990	481	298	1000	710	1	1	48060774	480	0.00	0.00	12	0.15	0.00	0.00	1275	20230531	-21.73	858	20230103	16.32	1019	-2.06	20240102	994	0.40	20240104	1275	-21.73	20230531	860	16.05	20230104	0.16	N	145270	1000	480 억		6028097	N	N	181	N	00	N
97	20240104	130821	57	100.00	KOSPI		리츠	N	N	N	N		N	997	1	2	0.10	70571782	70879	29.97	997	998	994	1294	698	996	995.67	12.54	0	-16646	1008	1001	998	991	988	1000	990	481	298	1000	710	1	1	48060774	479	0.00	0.00	12	0.15	0.00	0.00	1275	20230531	-21.80	858	20230103	16.20	1019	-2.16	20240102	994	0.30	20240104	1275	-21.80	20230531	860	15.93	20230104	0.16	N	145270	1000	480 억		6028097	N	N	181	N	00	N
98	20240104	120818	57	100.00	KOSPI		리츠	N	N	N	N		N	995	-1	5	-0.10	55693302	55933	23.65	997	998	994	1294	698	996	995.71	12.54	0	-12632	1008	1001	998	991	988	1000	990	481	298	1000	710	1	1	48060774	478	0.00	0.00	12	0.12	0.00	0.00	1275	20230531	-21.96	858	20230103	15.97	1019	-2.36	20240102	994	0.10	20240104	1275	-21.96	20230531	860	15.70	20230104	0.16	N	145270	1000	480 억		6028097	N	N	181	N	00	N
99	20240104	110818	57	100.00	KOSPI		리츠	N	N	N	N		N	994	-2	5	-0.20	41859906	42026	17.77	997	998	994	1294	698	996	996.05	12.54	0	-12490	1008	1001	998	991	988	1000	990	481	298	1000	710	1	1	48060774	478	0.00	0.00	12	0.09	0.00	0.00	1275	20230531	-22.04	858	20230103	15.85	1019	-2.45	20240102	994	0.00	20240104	1275	-22.04	20230531	860	15.58	20230104	0.16	N	145270	1000	480 억		6028097	N	N	181	N	00	N
100	20240104	100817	57	100.00	KOSPI		리츠	N	N	N	N		N	996	0	3	0.00	27275210	27376	11.57	997	998	995	1294	698	996	996.32	12.54	0	-9631	1008	1001	998	991	988	1000	990	481	298	1000	710	1	1	48060774	479	0.00	0.00	12	0.06	0.00	0.00	1275	20230531	-21.88	858	20230103	16.08	1019	-2.26	20240102	995	0.10	20240104	1275	-21.88	20230531	860	15.81	20230104	0.16	N	145270	1000	480 억		6028097	N	N	181	N	00	N
101	20240104	090821	57	100.00	KOSPI		리츠	N	N	N	N		N	997	1	2	0.10	4737728	4755	2.01	997	997	996	1294	698	996	996.37	12.54	0	-699	1008	1001	998	991	988	1000	990	481	298	1000	710	1	1	48060774	479	0.00	0.00	12	0.01	0.00	0.00	1275	20230531	-21.80	858	20230103	16.20	1019	-2.16	20240102	995	0.20	20240103	1275	-21.80	20230531	860	15.93	20230104	0.16	N	145270	1000	480 억		6028097	N	N	181	N	00	N
102	20240103	160817	57	100.00	KOSPI		리츠	N	N	N	N		N	996	-10	5	-0.99	236116276	236517	92.76	1000	1005	995	1307	705	1006	998.31	12.56	0	-6700	1026	1016	1009	999	992	1012	995	481	301	1000	720	1	1	48060774	479	0.00	0.00	12	0.49	0.00	0.00	1275	20230531	-21.88	858	20230103	16.08	1019	-2.26	20240102	995	0.10	20240103	1275	-21.88	20230531	858	16.08	20230103	0.16	N	145270	1000	480 억		6034772	N	N	181	N	00	N
103	20240103	150816	57	100.00	KOSPI		리츠	N	N	N	N		N	996	-10	5	-0.99	214701902	215020	84.33	1000	1005	995	1307	705	1006	998.52	12.56	0	-6279	1026	1016	1009	999	992	1012	995	481	301	1000	720	1	1	48060774	479	0.00	0.00	12	0.45	0.00	0.00	1275	20230531	-21.88	858	20230103	16.08	1019	-2.26	20240102	995	0.10	20240103	1275	-21.88	20230531	858	16.08	20230103	0.16	N	145270	1000	480 억		6034772	N	N	0	N	00	N
104	20240103	140813	57	100.00	KOSPI		리츠	N	N	N	N		N	996	-10	5	-0.99	198923809	199181	78.12	1000	1005	995	1307	705	1006	998.71	12.56	0	-5775	1026	1016	1009	999	992	1012	995	481	301	1000	720	1	1	48060774	479	0.00	0.00	12	0.41	0.00	0.00	1275	20230531	-21.88	858	20230103	16.08	1019	-2.26	20240102	995	0.10	20240103	1275	-21.88	20230531	858	16.08	20230103	0.16	N	145270	1000	480 억		6034772	N	N	0	N	00	N
105	20240103	130816	57	100.00	KOSPI		리츠	N	N	N	N		N	998	-8	5	-0.80	168667869	168823	66.21	1000	1005	995	1307	705	1006	999.08	12.56	0	-4335	1026	1016	1009	999	992	1012	995	481	301	1000	720	1	1	48060774	480	0.00	0.00	12	0.35	0.00	0.00	1275	20230531	-21.73	858	20230103	16.32	1019	-2.06	20240102	995	0.30	20240103	1275	-21.73	20230531	858	16.32	20230103	0.16	N	145270	1000	480 억		6034772	N	N	0	N	00	N
106	20240103	120819	57	100.00	KOSPI		리츠	N	N	N	N		N	997	-9	5	-0.89	145025334	145138	56.92	1000	1005	995	1307	705	1006	999.22	12.56	0	-3657	1026	1016	1009	999	992	1012	995	481	301	1000	720	1	1	48060774	479	0.00	0.00	12	0.30	0.00	0.00	1275	20230531	-21.80	858	20230103	16.20	1019	-2.16	20240102	995	0.20	20240103	1275	-21.80	20230531	858	16.20	20230103	0.16	N	145270	1000	480 억		6034772	N	N	0	N	00	N
107	20240103	110814	57	100.00	KOSPI		리츠	N	N	N	N		N	1000	-6	5	-0.60	88609325	88593	34.75	1000	1005	999	1307	705	1006	1000.18	12.56	0	-517	1026	1016	1009	999	992	1012	995	481	301	1000	720	1	1	48060774	481	0.00	0.00	12	0.18	0.00	0.00	1275	20230531	-21.57	858	20230103	16.55	1019	-1.86	20240102	999	0.10	20240103	1275	-21.57	20230531	858	16.55	20230103	0.16	N	145270	1000	480 억		6034772	N	N	0	N	00	N
108	20240103	100815	57	100.00	KOSPI		리츠	N	N	N	N		N	1001	-5	5	-0.50	70016351	69993	27.45	1000	1005	999	1307	705	1006	1000.33	12.56	0	1706	1026	1016	1009	999	992	1012	995	481	301	1000	720	1	1	48060774	481	0.00	0.00	12	0.15	0.00	0.00	1275	20230531	-21.49	858	20230103	16.67	1019	-1.77	20240102	999	0.20	20240103	1275	-21.49	20230531	858	16.67	20230103	0.16	N	145270	1000	480 억		6034772	N	N	0	N	00	N
109	20240103	090815	57	100.00	KOSPI		리츠	N	N	N	N		N	1001	-5	5	-0.50	13775432	13771	5.40	1000	1005	1000	1307	705	1006	1000.32	12.56	0	3593	1026	1016	1009	999	992	1012	995	481	301	1000	720	1	1	48060774	481	0.00	0.00	12	0.03	0.00	0.00	1275	20230531	-21.49	858	20230103	16.67	1019	-1.77	20240102	1000	0.10	20240103	1275	-21.49	20230531	858	16.67	20230103	0.16	N	145270	1000	480 억		6034772	N	N	0	N	00	N
110	20240102	160814	57	100.00	KOSPI		리츠	N	N	N	N		N	1006	-14	5	-1.37	256396836	254974	142.03	1007	1019	1002	1326	714	1020	1005.58	12.57	0	-7461	1036	1028	1020	1012	1004	1024	1008	481	306	1000	730	1	1	48060774	483	0.00	0.00	12	0.53	0.00	0.00	1275	20230531	-21.10	858	20230103	17.25	1019	-1.28	20240102	1002	0.40	20240102	1275	-21.10	20230531	858	17.25	20230103	0.21	N	145270	1000	480 억		6042612	N	N	9	N	00	N
111	20240102	150814	57	100.00	KOSPI		리츠	N	N	N	N		N	1008	-12	5	-1.18	242755376	241419	134.48	1007	1019	1002	1326	714	1020	1005.54	12.57	0	-5284	1036	1028	1020	1012	1004	1024	1008	481	306	1000	730	1	1	48060774	484	0.00	0.00	12	0.50	0.00	0.00	1275	20230531	-20.94	858	20230103	17.48	1019	-1.08	20240102	1002	0.60	20240102	1275	-20.94	20230531	858	17.48	20230103	0.21	N	145270	1000	480 억		6042612	N	N	9	N	00	N
112	20240102	140814	57	100.00	KOSPI		리츠	N	N	N	N		N	1004	-16	5	-1.57	223304270	222084	123.71	1007	1019	1002	1326	714	1020	1005.49	12.57	0	159	1036	1028	1020	1012	1004	1024	1008	481	306	1000	730	1	1	48060774	483	0.00	0.00	12	0.46	0.00	0.00	1275	20230531	-21.25	858	20230103	17.02	1019	-1.47	20240102	1002	0.20	20240102	1275	-21.25	20230531	858	17.02	20230103	0.21	N	145270	1000	480 억		6042612	N	N	9	N	00	N
113	20240102	130809	57	100.00	KOSPI		리츠	N	N	N	N		N	1004	-16	5	-1.57	195254539	194135	108.14	1007	1019	1003	1326	714	1020	1005.77	12.57	0	2168	1036	1028	1020	1012	1004	1024	1008	481	306	1000	730	1	1	48060774	483	0.00	0.00	12	0.40	0.00	0.00	1275	20230531	-21.25	858	20230103	17.02	1019	-1.47	20240102	1003	0.10	20240102	1275	-21.25	20230531	858	17.02	20230103	0.21	N	145270	1000	480 억		6042612	N	N	9	N	00	N
114	20240102	120809	57	100.00	KOSPI		리츠	N	N	N	N		N	1005	-15	5	-1.47	187021926	185944	103.58	1007	1019	1003	1326	714	1020	1005.80	12.57	0	4306	1036	1028	1020	1012	1004	1024	1008	481	306	1000	730	1	1	48060774	483	0.00	0.00	12	0.39	0.00	0.00	1275	20230531	-21.18	858	20230103	17.13	1019	-1.37	20240102	1003	0.20	20240102	1275	-21.18	20230531	858	17.13	20230103	0.21	N	145270	1000	480 억		6042612	N	N	9	N	00	N
115	20240102	110809	57	100.00	KOSPI		리츠	N	N	N	N		N	1008	-12	5	-1.18	142552603	141662	78.91	1007	1019	1004	1326	714	1020	1006.29	12.57	0	6794	1036	1028	1020	1012	1004	1024	1008	481	306	1000	730	1	1	48060774	484	0.00	0.00	12	0.29	0.00	0.00	1275	20230531	-20.94	858	20230103	17.48	1019	-1.08	20240102	1004	0.40	20240102	1275	-20.94	20230531	858	17.48	20230103	0.21	N	145270	1000	480 억		6042612	N	N	9	N	00	N
116	20240102	100801	57	100.00	KOSPI		리츠	N	N	N	N		N	1007	-13	5	-1.27	39669330	39411	21.95	1007	1019	1004	1326	714	1020	1006.55	12.57	0	4304	1036	1028	1020	1012	1004	1024	1008	481	306	1000	730	1	1	48060774	484	0.00	0.00	12	0.08	0.00	0.00	1275	20230531	-21.02	858	20230103	17.37	1019	-1.18	20240102	1004	0.30	20240102	1275	-21.02	20230531	858	17.37	20230103	0.21	N	145270	1000	480 억		6042612	N	N	9	N	00	N
117	20240102	090751	57	100.00	KOSPI		리츠	N	N	N	N		N	1020	0	3	0.00	0	0	0.00	0	0	0	1326	714	1020	0.00	12.57	0	0	1036	1028	1020	1012	1004	1024	1008	481	306	1000	730	1	1	48060774	490	0.00	0.00	12	0.00	0.00	0.00	1275	20230531	-20.00	858	20230103	18.88	0	0.00	0	0	0.00	0	1275	-20.00	20230531	858	18.88	20230103	0.21	N	145270	1000	480 억		6042612	N	N	9	N	00	N