KissMeData/417310/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	121254	57	100.00	KOSPI		리츠	N	N	N	N		N	4630	15	2	0.33	43816530	9503	39.77	4625	4635	4500	5990	3235	4615	4610.81	0.31	0	-68	4661	4637	4606	4582	4551	4622	4567	202	1375	500	3410	5	1	40400000	1871	0.00	0.00	11	0.02	0.00	0.00	4960	20231120	-6.65	4130	20230327	12.11	4785	-3.24	20240111	4500	2.89	20240123	4960	-6.65	20231120	4130	12.11	20230327	0.00	N	417310	500	202 억		124078	N	N	0	N	00	N
3	20240123	111247	57	100.00	KOSPI		리츠	N	N	N	N		N	4625	10	2	0.22	36486810	7919	33.14	4625	4630	4500	5990	3235	4615	4607.50	0.31	0	-68	4661	4637	4606	4582	4551	4622	4567	202	1375	500	3410	5	1	40400000	1869	0.00	0.00	11	0.02	0.00	0.00	4960	20231120	-6.75	4130	20230327	11.99	4785	-3.34	20240111	4500	2.78	20240123	4960	-6.75	20231120	4130	11.99	20230327	0.00	N	417310	500	202 억		124078	N	N	0	N	00	N
4	20240123	101248	57	100.00	KOSPI		리츠	N	N	N	N		N	4625	10	2	0.22	28059410	6098	25.52	4625	4630	4500	5990	3235	4615	4601.41	0.31	0	115	4661	4637	4606	4582	4551	4622	4567	202	1375	500	3410	5	1	40400000	1869	0.00	0.00	11	0.02	0.00	0.00	4960	20231120	-6.75	4130	20230327	11.99	4785	-3.34	20240111	4500	2.78	20240123	4960	-6.75	20231120	4130	11.99	20230327	0.00	N	417310	500	202 억		124078	N	N	0	N	00	N
5	20240123	091249	57	100.00	KOSPI		리츠	N	N	N	N		N	4610	-5	5	-0.11	2515110	546	2.28	4625	4625	4605	5990	3235	4615	4606.43	0.31	0	6	4661	4637	4606	4582	4551	4622	4567	202	1375	500	3410	5	1	40400000	1862	0.00	0.00	11	0.00	0.00	0.00	4960	20231120	-7.06	4130	20230327	11.62	4785	-3.66	20240111	4500	2.44	20240118	4960	-7.06	20231120	4130	11.62	20230327	0.00	N	417310	500	202 억		124078	N	N	0	N	00	N
6	20240119	161240	57	100.00	KOSPI		리츠	N	N	N	N		N	4630	20	2	0.43	98974880	21425	130.80	4610	4670	4565	5990	3230	4610	4619.60	0.31	0	-2907	4703	4656	4578	4531	4453	4680	4555	202	1380	500	3410	5	1	40400000	1871	0.00	0.00	11	0.05	0.00	0.00	4960	20231120	-6.65	4130	20230327	12.11	4785	-3.24	20240111	4500	2.89	20240118	4960	-6.65	20231120	4130	12.11	20230327	0.00	N	417310	500	202 억		125886	N	N	1	N	00	N
7	20240119	151244	57	100.00	KOSPI		리츠	N	N	N	N		N	4630	20	2	0.43	95667095	20710	126.43	4610	4670	4565	5990	3230	4610	4619.37	0.31	0	-2811	4703	4656	4578	4531	4453	4680	4555	202	1380	500	3410	5	1	40400000	1871	0.00	0.00	11	0.05	0.00	0.00	4960	20231120	-6.65	4130	20230327	12.11	4785	-3.24	20240111	4500	2.89	20240118	4960	-6.65	20231120	4130	12.11	20230327	0.00	N	417310	500	202 억		125886	N	N	1	N	00	N
8	20240119	141241	57	100.00	KOSPI		리츠	N	N	N	N		N	4625	15	2	0.33	81656235	17682	107.95	4610	4670	4565	5990	3230	4610	4618.04	0.31	0	-2388	4703	4656	4578	4531	4453	4680	4555	202	1380	500	3410	5	1	40400000	1869	0.00	0.00	11	0.04	0.00	0.00	4960	20231120	-6.75	4130	20230327	11.99	4785	-3.34	20240111	4500	2.78	20240118	4960	-6.75	20231120	4130	11.99	20230327	0.00	N	417310	500	202 억		125886	N	N	1	N	00	N
9	20240119	131242	57	100.00	KOSPI		리츠	N	N	N	N		N	4610	0	3	0.00	66076570	14302	87.31	4610	4670	4565	5990	3230	4610	4620.09	0.31	0	-1861	4703	4656	4578	4531	4453	4680	4555	202	1380	500	3410	5	1	40400000	1862	0.00	0.00	11	0.04	0.00	0.00	4960	20231120	-7.06	4130	20230327	11.62	4785	-3.66	20240111	4500	2.44	20240118	4960	-7.06	20231120	4130	11.62	20230327	0.00	N	417310	500	202 억		125886	N	N	1	N	00	N
10	20240119	121246	57	100.00	KOSPI		리츠	N	N	N	N		N	4605	-5	5	-0.11	57926145	12533	76.51	4610	4670	4565	5990	3230	4610	4621.89	0.31	0	-1855	4703	4656	4578	4531	4453	4680	4555	202	1380	500	3410	5	1	40400000	1860	0.00	0.00	11	0.03	0.00	0.00	4960	20231120	-7.16	4130	20230327	11.50	4785	-3.76	20240111	4500	2.33	20240118	4960	-7.16	20231120	4130	11.50	20230327	0.00	N	417310	500	202 억		125886	N	N	1	N	00	N
11	20240119	111245	57	100.00	KOSPI		리츠	N	N	N	N		N	4625	15	2	0.33	46094300	9968	60.85	4610	4670	4565	5990	3230	4610	4624.23	0.31	0	-1784	4703	4656	4578	4531	4453	4680	4555	202	1380	500	3410	5	1	40400000	1869	0.00	0.00	11	0.02	0.00	0.00	4960	20231120	-6.75	4130	20230327	11.99	4785	-3.34	20240111	4500	2.78	20240118	4960	-6.75	20231120	4130	11.99	20230327	0.00	N	417310	500	202 억		125886	N	N	1	N	00	N
12	20240119	101248	57	100.00	KOSPI		리츠	N	N	N	N		N	4625	15	2	0.33	31976470	6907	42.17	4610	4670	4565	5990	3230	4610	4629.57	0.31	0	-1589	4703	4656	4578	4531	4453	4680	4555	202	1380	500	3410	5	1	40400000	1869	0.00	0.00	11	0.02	0.00	0.00	4960	20231120	-6.75	4130	20230327	11.99	4785	-3.34	20240111	4500	2.78	20240118	4960	-6.75	20231120	4130	11.99	20230327	0.00	N	417310	500	202 억		125886	N	N	1	N	00	N
13	20240119	091242	57	100.00	KOSPI		리츠	N	N	N	N		N	4605	-5	5	-0.11	1845120	402	2.45	4610	4610	4565	5990	3230	4610	4589.85	0.31	0	-29	4703	4656	4578	4531	4453	4680	4555	202	1380	500	3410	5	1	40400000	1860	0.00	0.00	11	0.00	0.00	0.00	4960	20231120	-7.16	4130	20230327	11.50	4785	-3.76	20240111	4500	2.33	20240118	4960	-7.16	20231120	4130	11.50	20230327	0.00	N	417310	500	202 억		125886	N	N	1	N	00	N
14	20240118	161240	57	100.00	KOSPI		리츠	N	N	N	N		N	4610	10	2	0.22	74617225	16370	53.25	4500	4625	4500	5980	3220	4600	4558.17	0.31	0	2513	4683	4641	4608	4566	4533	4625	4550	202	1380	500	3400	5	1	40400000	1862	0.00	0.00	11	0.04	0.00	0.00	4960	20231120	-7.06	4130	20230327	11.62	4785	-3.66	20240111	4500	2.44	20240118	4960	-7.06	20231120	4130	11.62	20230327	0.00	N	417310	500	202 억		126247	N	N	1	N	00	N
15	20240118	151240	57	100.00	KOSPI		리츠	N	N	N	N		N	4585	-15	5	-0.33	73340245	16092	52.34	4500	4625	4500	5980	3220	4600	4557.56	0.31	0	2463	4683	4641	4608	4566	4533	4625	4550	202	1380	500	3400	5	1	40400000	1852	0.00	0.00	11	0.04	0.00	0.00	4960	20231120	-7.56	4130	20230327	11.02	4785	-4.18	20240111	4500	1.89	20240118	4960	-7.56	20231120	4130	11.02	20230327	0.00	N	417310	500	202 억		126247	N	N	8	N	00	N
16	20240118	141240	57	100.00	KOSPI		리츠	N	N	N	N		N	4585	-15	5	-0.33	65596125	14403	46.85	4500	4625	4500	5980	3220	4600	4554.34	0.31	0	867	4683	4641	4608	4566	4533	4625	4550	202	1380	500	3400	5	1	40400000	1852	0.00	0.00	11	0.04	0.00	0.00	4960	20231120	-7.56	4130	20230327	11.02	4785	-4.18	20240111	4500	1.89	20240118	4960	-7.56	20231120	4130	11.02	20230327	0.00	N	417310	500	202 억		126247	N	N	8	N	00	N
17	20240118	131238	57	100.00	KOSPI		리츠	N	N	N	N		N	4555	-45	5	-0.98	56741675	12464	40.54	4500	4625	4500	5980	3220	4600	4552.45	0.31	0	436	4683	4641	4608	4566	4533	4625	4550	202	1380	500	3400	5	1	40400000	1840	0.00	0.00	11	0.03	0.00	0.00	4960	20231120	-8.17	4130	20230327	10.29	4785	-4.81	20240111	4500	1.22	20240118	4960	-8.17	20231120	4130	10.29	20230327	0.00	N	417310	500	202 억		126247	N	N	8	N	00	N
18	20240118	121242	57	100.00	KOSPI		리츠	N	N	N	N		N	4545	-55	5	-1.20	43350825	9520	30.97	4500	4625	4500	5980	3220	4600	4553.66	0.31	0	446	4683	4641	4608	4566	4533	4625	4550	202	1380	500	3400	5	1	40400000	1836	0.00	0.00	11	0.02	0.00	0.00	4960	20231120	-8.37	4130	20230327	10.05	4785	-5.02	20240111	4500	1.00	20240118	4960	-8.37	20231120	4130	10.05	20230327	0.00	N	417310	500	202 억		126247	N	N	8	N	00	N
19	20240118	111241	57	100.00	KOSPI		리츠	N	N	N	N		N	4550	-50	5	-1.09	27113120	5950	19.35	4500	4625	4500	5980	3220	4600	4556.83	0.31	0	173	4683	4641	4608	4566	4533	4625	4550	202	1380	500	3400	5	1	40400000	1838	0.00	0.00	11	0.01	0.00	0.00	4960	20231120	-8.27	4130	20230327	10.17	4785	-4.91	20240111	4500	1.11	20240118	4960	-8.27	20231120	4130	10.17	20230327	0.00	N	417310	500	202 억		126247	N	N	8	N	00	N
20	20240118	101238	57	100.00	KOSPI		리츠	N	N	N	N		N	4560	-40	5	-0.87	17566910	3854	12.54	4500	4625	4500	5980	3220	4600	4558.10	0.31	0	294	4683	4641	4608	4566	4533	4625	4550	202	1380	500	3400	5	1	40400000	1842	0.00	0.00	11	0.01	0.00	0.00	4960	20231120	-8.06	4130	20230327	10.41	4785	-4.70	20240111	4500	1.33	20240118	4960	-8.06	20231120	4130	10.41	20230327	0.00	N	417310	500	202 억		126247	N	N	8	N	00	N
21	20240118	091237	57	100.00	KOSPI		리츠	N	N	N	N		N	4550	-50	5	-1.09	3419065	754	2.45	4500	4625	4500	5980	3220	4600	4534.57	0.31	0	99	4683	4641	4608	4566	4533	4625	4550	202	1380	500	3400	5	1	40400000	1838	0.00	0.00	11	0.00	0.00	0.00	4960	20231120	-8.27	4130	20230327	10.17	4785	-4.91	20240111	4500	1.11	20240118	4960	-8.27	20231120	4130	10.17	20230327	0.00	N	417310	500	202 억		126247	N	N	8	N	00	N
22	20240117	161235	57	100.00	KOSPI		리츠	N	N	N	N		N	4600	-40	5	-0.86	141422885	30744	35.61	4650	4650	4575	6030	3250	4640	4600.02	0.31	0	-448	4690	4665	4650	4625	4610	4657	4617	202	1390	500	3430	5	1	40400000	1858	0.00	0.00	11	0.08	0.00	0.00	4960	20231120	-7.26	4130	20230327	11.38	4785	-3.87	20240111	4575	0.55	20240117	4960	-7.26	20231120	4130	11.38	20230327	0.00	N	417310	500	202 억		126898	N	N	8	N	00	N
23	20240117	151239	57	100.00	KOSPI		리츠	N	N	N	N		N	4580	-60	5	-1.29	140438285	30529	35.36	4650	4650	4575	6030	3250	4640	4600.16	0.31	0	-448	4690	4665	4650	4625	4610	4657	4617	202	1390	500	3430	5	1	40400000	1850	0.00	0.00	11	0.08	0.00	0.00	4960	20231120	-7.66	4130	20230327	10.90	4785	-4.28	20240111	4575	0.11	20240117	4960	-7.66	20231120	4130	10.90	20230327	0.00	N	417310	500	202 억		126898	N	N	3	N	00	N
24	20240117	141235	57	100.00	KOSPI		리츠	N	N	N	N		N	4595	-45	5	-0.97	127286140	27659	32.04	4650	4650	4585	6030	3250	4640	4601.98	0.31	0	-354	4690	4665	4650	4625	4610	4657	4617	202	1390	500	3430	5	1	40400000	1856	0.00	0.00	11	0.07	0.00	0.00	4960	20231120	-7.36	4130	20230327	11.26	4785	-3.97	20240111	4585	0.22	20240117	4960	-7.36	20231120	4130	11.26	20230327	0.00	N	417310	500	202 억		126898	N	N	3	N	00	N
25	20240117	131235	57	100.00	KOSPI		리츠	N	N	N	N		N	4595	-45	5	-0.97	111577580	24237	28.07	4650	4650	4585	6030	3250	4640	4603.61	0.31	0	-139	4690	4665	4650	4625	4610	4657	4617	202	1390	500	3430	5	1	40400000	1856	0.00	0.00	11	0.06	0.00	0.00	4960	20231120	-7.36	4130	20230327	11.26	4785	-3.97	20240111	4585	0.22	20240117	4960	-7.36	20231120	4130	11.26	20230327	0.00	N	417310	500	202 억		126898	N	N	3	N	00	N
26	20240117	121238	57	100.00	KOSPI		리츠	N	N	N	N		N	4595	-45	5	-0.97	82325335	17867	20.69	4650	4650	4590	6030	3250	4640	4607.68	0.31	0	-82	4690	4665	4650	4625	4610	4657	4617	202	1390	500	3430	5	1	40400000	1856	0.00	0.00	11	0.04	0.00	0.00	4960	20231120	-7.36	4130	20230327	11.26	4785	-3.97	20240111	4590	0.11	20240117	4960	-7.36	20231120	4130	11.26	20230327	0.00	N	417310	500	202 억		126898	N	N	3	N	00	N
27	20240117	111239	57	100.00	KOSPI		리츠	N	N	N	N		N	4595	-45	5	-0.97	68738115	14911	17.27	4650	4650	4590	6030	3250	4640	4609.89	0.31	0	-161	4690	4665	4650	4625	4610	4657	4617	202	1390	500	3430	5	1	40400000	1856	0.00	0.00	11	0.04	0.00	0.00	4960	20231120	-7.36	4130	20230327	11.26	4785	-3.97	20240111	4590	0.11	20240117	4960	-7.36	20231120	4130	11.26	20230327	0.00	N	417310	500	202 억		126898	N	N	3	N	00	N
28	20240117	101235	57	100.00	KOSPI		리츠	N	N	N	N		N	4615	-25	5	-0.54	15502135	3354	3.88	4650	4650	4615	6030	3250	4640	4621.98	0.31	0	34	4690	4665	4650	4625	4610	4657	4617	202	1390	500	3430	5	1	40400000	1864	0.00	0.00	11	0.01	0.00	0.00	4960	20231120	-6.96	4130	20230327	11.74	4785	-3.55	20240111	4615	0.00	20240117	4960	-6.96	20231120	4130	11.74	20230327	0.00	N	417310	500	202 억		126898	N	N	3	N	00	N
29	20240117	091239	57	100.00	KOSPI		리츠	N	N	N	N		N	4625	-15	5	-0.32	2586495	559	0.65	4650	4650	4625	6030	3250	4640	4627.00	0.31	0	-5	4690	4665	4650	4625	4610	4657	4617	202	1390	500	3430	5	1	40400000	1869	0.00	0.00	11	0.00	0.00	0.00	4960	20231120	-6.75	4130	20230327	11.99	4785	-3.34	20240111	4625	0.00	20240117	4960	-6.75	20231120	4130	11.99	20230327	0.00	N	417310	500	202 억		126898	N	N	3	N	00	N
30	20240116	161233	57	100.00	KOSPI		리츠	N	N	N	N		N	4640	-35	5	-0.75	133672175	28775	81.52	4655	4675	4635	6070	3275	4675	4645.43	0.32	0	-17294	4738	4706	4683	4651	4628	4695	4640	202	1395	500	3450	5	1	40400000	1875	0.00	0.00	11	0.07	0.00	0.00	4960	20231120	-6.45	4130	20230327	12.35	4785	-3.03	20240111	4625	0.32	20240104	4960	-6.45	20231120	4130	12.35	20230327	0.00	N	417310	500	202 억		127495	N	N	3	N	00	N
31	20240116	151230	57	100.00	KOSPI		리츠	N	N	N	N		N	4640	-35	5	-0.75	130688245	28132	79.69	4655	4675	4635	6070	3275	4675	4645.54	0.32	0	-17280	4738	4706	4683	4651	4628	4695	4640	202	1395	500	3450	5	1	40400000	1875	0.00	0.00	11	0.07	0.00	0.00	4960	20231120	-6.45	4130	20230327	12.35	4785	-3.03	20240111	4625	0.32	20240104	4960	-6.45	20231120	4130	12.35	20230327	0.00	N	417310	500	202 억		127495	N	N	49	N	00	N
32	20240116	141233	57	100.00	KOSPI		리츠	N	N	N	N		N	4645	-30	5	-0.64	82010785	17637	49.96	4655	4675	4640	6070	3275	4675	4649.93	0.32	0	-9398	4738	4706	4683	4651	4628	4695	4640	202	1395	500	3450	5	1	40400000	1877	0.00	0.00	11	0.04	0.00	0.00	4960	20231120	-6.35	4130	20230327	12.47	4785	-2.93	20240111	4625	0.43	20240104	4960	-6.35	20231120	4130	12.47	20230327	0.00	N	417310	500	202 억		127495	N	N	49	N	00	N
33	20240116	131234	57	100.00	KOSPI		리츠	N	N	N	N		N	4645	-30	5	-0.64	62966615	13537	38.35	4655	4675	4645	6070	3275	4675	4651.45	0.32	0	-7905	4738	4706	4683	4651	4628	4695	4640	202	1395	500	3450	5	1	40400000	1877	0.00	0.00	11	0.03	0.00	0.00	4960	20231120	-6.35	4130	20230327	12.47	4785	-2.93	20240111	4625	0.43	20240104	4960	-6.35	20231120	4130	12.47	20230327	0.00	N	417310	500	202 억		127495	N	N	49	N	00	N
34	20240116	121231	57	100.00	KOSPI		리츠	N	N	N	N		N	4645	-30	5	-0.64	31230305	6705	18.99	4655	4675	4645	6070	3275	4675	4657.76	0.32	0	-2174	4738	4706	4683	4651	4628	4695	4640	202	1395	500	3450	5	1	40400000	1877	0.00	0.00	11	0.02	0.00	0.00	4960	20231120	-6.35	4130	20230327	12.47	4785	-2.93	20240111	4625	0.43	20240104	4960	-6.35	20231120	4130	12.47	20230327	0.00	N	417310	500	202 억		127495	N	N	49	N	00	N
35	20240116	111232	57	100.00	KOSPI		리츠	N	N	N	N		N	4650	-25	5	-0.53	24674875	5295	15.00	4655	4675	4650	6070	3275	4675	4660.03	0.32	0	-1630	4738	4706	4683	4651	4628	4695	4640	202	1395	500	3450	5	1	40400000	1879	0.00	0.00	11	0.01	0.00	0.00	4960	20231120	-6.25	4130	20230327	12.59	4785	-2.82	20240111	4625	0.54	20240104	4960	-6.25	20231120	4130	12.59	20230327	0.00	N	417310	500	202 억		127495	N	N	49	N	00	N
36	20240116	101231	57	100.00	KOSPI		리츠	N	N	N	N		N	4660	-15	5	-0.32	10666215	2286	6.48	4655	4675	4655	6070	3275	4675	4665.89	0.32	0	-1226	4738	4706	4683	4651	4628	4695	4640	202	1395	500	3450	5	1	40400000	1883	0.00	0.00	11	0.01	0.00	0.00	4960	20231120	-6.05	4130	20230327	12.83	4785	-2.61	20240111	4625	0.76	20240104	4960	-6.05	20231120	4130	12.83	20230327	0.00	N	417310	500	202 억		127495	N	N	49	N	00	N
37	20240116	091230	57	100.00	KOSPI		리츠	N	N	N	N		N	4655	-20	5	-0.43	917430	197	0.56	4655	4665	4655	6070	3275	4675	4657.01	0.32	0	-25	4738	4706	4683	4651	4628	4695	4640	202	1395	500	3450	5	1	40400000	1881	0.00	0.00	11	0.00	0.00	0.00	4960	20231120	-6.15	4130	20230327	12.71	4785	-2.72	20240111	4625	0.65	20240104	4960	-6.15	20231120	4130	12.71	20230327	0.00	N	417310	500	202 억		127495	N	N	49	N	00	N
38	20240115	161227	57	100.00	KOSPI		리츠	N	N	N	N		N	4675	-35	5	-0.74	164801150	35300	151.20	4715	4715	4660	6120	3300	4710	4668.59	0.31	0	-15490	4803	4756	4708	4661	4613	4732	4637	202	1410	500	3480	5	1	40400000	1889	0.00	0.00	11	0.09	0.00	0.00	4960	20231120	-5.75	4130	20230327	13.20	4785	-2.30	20240111	4625	1.08	20240104	4960	-5.75	20231120	4130	13.20	20230327	0.00	N	417310	500	202 억		127062	N	N	49	N	00	N
39	20240115	151229	57	100.00	KOSPI		리츠	N	N	N	N		N	4675	-35	5	-0.74	98545570	21098	90.37	4715	4715	4660	6120	3300	4710	4670.85	0.31	0	-1407	4803	4756	4708	4661	4613	4732	4637	202	1410	500	3480	5	1	40400000	1889	0.00	0.00	11	0.05	0.00	0.00	4960	20231120	-5.75	4130	20230327	13.20	4785	-2.30	20240111	4625	1.08	20240104	4960	-5.75	20231120	4130	13.20	20230327	0.00	N	417310	500	202 억		127062	N	N	5	N	00	N
40	20240115	141228	57	100.00	KOSPI		리츠	N	N	N	N		N	4670	-40	5	-0.85	88247780	18892	80.92	4715	4715	4660	6120	3300	4710	4671.17	0.31	0	-1607	4803	4756	4708	4661	4613	4732	4637	202	1410	500	3480	5	1	40400000	1887	0.00	0.00	11	0.05	0.00	0.00	4960	20231120	-5.85	4130	20230327	13.08	4785	-2.40	20240111	4625	0.97	20240104	4960	-5.85	20231120	4130	13.08	20230327	0.00	N	417310	500	202 억		127062	N	N	5	N	00	N
41	20240115	131228	57	100.00	KOSPI		리츠	N	N	N	N		N	4665	-45	5	-0.96	52189060	11160	47.80	4715	4715	4660	6120	3300	4710	4676.44	0.31	0	-2068	4803	4756	4708	4661	4613	4732	4637	202	1410	500	3480	5	1	40400000	1885	0.00	0.00	11	0.03	0.00	0.00	4960	20231120	-5.95	4130	20230327	12.95	4785	-2.51	20240111	4625	0.86	20240104	4960	-5.95	20231120	4130	12.95	20230327	0.00	N	417310	500	202 억		127062	N	N	5	N	00	N
42	20240115	121228	57	100.00	KOSPI		리츠	N	N	N	N		N	4670	-40	5	-0.85	41873270	8950	38.33	4715	4715	4665	6120	3300	4710	4678.58	0.31	0	-1514	4803	4756	4708	4661	4613	4732	4637	202	1410	500	3480	5	1	40400000	1887	0.00	0.00	11	0.02	0.00	0.00	4960	20231120	-5.85	4130	20230327	13.08	4785	-2.40	20240111	4625	0.97	20240104	4960	-5.85	20231120	4130	13.08	20230327	0.00	N	417310	500	202 억		127062	N	N	5	N	00	N
43	20240115	111228	57	100.00	KOSPI		리츠	N	N	N	N		N	4675	-35	5	-0.74	31050100	6632	28.41	4715	4715	4675	6120	3300	4710	4681.86	0.31	0	-1454	4803	4756	4708	4661	4613	4732	4637	202	1410	500	3480	5	1	40400000	1889	0.00	0.00	11	0.02	0.00	0.00	4960	20231120	-5.75	4130	20230327	13.20	4785	-2.30	20240111	4625	1.08	20240104	4960	-5.75	20231120	4130	13.20	20230327	0.00	N	417310	500	202 억		127062	N	N	5	N	00	N
44	20240115	101223	57	100.00	KOSPI		리츠	N	N	N	N		N	4680	-30	5	-0.64	14521160	3099	13.27	4715	4715	4675	6120	3300	4710	4685.76	0.31	0	-451	4803	4756	4708	4661	4613	4732	4637	202	1410	500	3480	5	1	40400000	1891	0.00	0.00	11	0.01	0.00	0.00	4960	20231120	-5.65	4130	20230327	13.32	4785	-2.19	20240111	4625	1.19	20240104	4960	-5.65	20231120	4130	13.32	20230327	0.00	N	417310	500	202 억		127062	N	N	5	N	00	N
45	20240115	091226	57	100.00	KOSPI		리츠	N	N	N	N		N	4685	-25	5	-0.53	2890155	614	2.63	4715	4715	4680	6120	3300	4710	4707.09	0.31	0	-419	4803	4756	4708	4661	4613	4732	4637	202	1410	500	3480	5	1	40400000	1893	0.00	0.00	11	0.00	0.00	0.00	4960	20231120	-5.54	4130	20230327	13.44	4785	-2.09	20240111	4625	1.30	20240104	4960	-5.54	20231120	4130	13.44	20230327	0.00	N	417310	500	202 억		127062	N	N	5	N	00	N
46	20240112	161236	57	100.00	KOSPI		리츠	N	N	N	N		N	4710	-20	5	-0.42	110114380	23347	204.08	4730	4755	4660	6140	3315	4730	4716.43	0.32	0	-13217	4803	4766	4748	4711	4693	4757	4702	202	1410	500	3500	5	1	40400000	1903	0.00	0.00	11	0.06	0.00	0.00	4960	20231120	-5.04	4130	20230327	14.04	4785	-1.57	20240111	4625	1.84	20240104	4960	-5.04	20231120	4130	14.04	20230327	0.00	N	417310	500	202 억		127511	N	N	5	N	00	N
47	20240112	151225	57	100.00	KOSPI		리츠	N	N	N	N		N	4700	-30	5	-0.63	92668805	19629	171.58	4730	4755	4690	6140	3315	4730	4721.02	0.32	0	-9518	4803	4766	4748	4711	4693	4757	4702	202	1410	500	3500	5	1	40400000	1899	0.00	0.00	11	0.05	0.00	0.00	4960	20231120	-5.24	4130	20230327	13.80	4785	-1.78	20240111	4625	1.62	20240104	4960	-5.24	20231120	4130	13.80	20230327	0.00	N	417310	500	202 억		127511	N	N	7	N	00	N
48	20240112	141223	57	100.00	KOSPI		리츠	N	N	N	N		N	4725	-5	5	-0.11	58780345	12424	108.60	4730	4755	4720	6140	3315	4730	4731.19	0.32	0	-8232	4803	4766	4748	4711	4693	4757	4702	202	1410	500	3500	5	1	40400000	1909	0.00	0.00	11	0.03	0.00	0.00	4960	20231120	-4.74	4130	20230327	14.41	4785	-1.25	20240111	4625	2.16	20240104	4960	-4.74	20231120	4130	14.41	20230327	0.00	N	417310	500	202 억		127511	N	N	7	N	00	N
49	20240112	131218	57	100.00	KOSPI		리츠	N	N	N	N		N	4730	0	3	0.00	36505300	7714	67.43	4730	4755	4720	6140	3315	4730	4732.34	0.32	0	-4114	4803	4766	4748	4711	4693	4757	4702	202	1410	500	3500	5	1	40400000	1911	0.00	0.00	11	0.02	0.00	0.00	4960	20231120	-4.64	4130	20230327	14.53	4785	-1.15	20240111	4625	2.27	20240104	4960	-4.64	20231120	4130	14.53	20230327	0.00	N	417310	500	202 억		127511	N	N	7	N	00	N
50	20240112	121223	57	100.00	KOSPI		리츠	N	N	N	N		N	4735	5	2	0.11	29265950	6184	54.06	4730	4755	4720	6140	3315	4730	4732.53	0.32	0	-3915	4803	4766	4748	4711	4693	4757	4702	202	1410	500	3500	5	1	40400000	1913	0.00	0.00	11	0.02	0.00	0.00	4960	20231120	-4.54	4130	20230327	14.65	4785	-1.04	20240111	4625	2.38	20240104	4960	-4.54	20231120	4130	14.65	20230327	0.00	N	417310	500	202 억		127511	N	N	7	N	00	N
51	20240112	111218	57	100.00	KOSPI		리츠	N	N	N	N		N	4735	5	2	0.11	19256770	4070	35.58	4730	4755	4720	6140	3315	4730	4731.39	0.32	0	-2113	4803	4766	4748	4711	4693	4757	4702	202	1410	500	3500	5	1	40400000	1913	0.00	0.00	11	0.01	0.00	0.00	4960	20231120	-4.54	4130	20230327	14.65	4785	-1.04	20240111	4625	2.38	20240104	4960	-4.54	20231120	4130	14.65	20230327	0.00	N	417310	500	202 억		127511	N	N	7	N	00	N
52	20240112	101217	57	100.00	KOSPI		리츠	N	N	N	N		N	4730	0	3	0.00	4038580	853	7.46	4730	4755	4725	6140	3315	4730	4734.56	0.32	0	-113	4803	4766	4748	4711	4693	4757	4702	202	1410	500	3500	5	1	40400000	1911	0.00	0.00	11	0.00	0.00	0.00	4960	20231120	-4.64	4130	20230327	14.53	4785	-1.15	20240111	4625	2.27	20240104	4960	-4.64	20231120	4130	14.53	20230327	0.00	N	417310	500	202 억		127511	N	N	7	N	00	N
53	20240112	091221	57	100.00	KOSPI		리츠	N	N	N	N		N	4740	10	2	0.21	1229035	259	2.26	4730	4755	4730	6140	3315	4730	4745.31	0.32	0	-23	4803	4766	4748	4711	4693	4757	4702	202	1410	500	3500	5	1	40400000	1915	0.00	0.00	11	0.00	0.00	0.00	4960	20231120	-4.44	4130	20230327	14.77	4785	-0.94	20240111	4625	2.49	20240104	4960	-4.44	20231120	4130	14.77	20230327	0.00	N	417310	500	202 억		127511	N	N	7	N	00	N
54	20240111	161211	57	100.00	KOSPI		리츠	N	N	N	N		N	4730	-25	5	-0.53	54240490	11440	74.89	4785	4785	4730	6180	3330	4755	4741.30	0.32	0	-4182	4785	4770	4755	4740	4725	4762	4732	202	1425	500	3510	5	1	40400000	1911	0.00	0.00	11	0.03	0.00	0.00	4960	20231120	-4.64	4130	20230327	14.53	4785	-1.15	20240111	4625	2.27	20240104	4960	-4.64	20231120	4130	14.53	20230327	0.00	N	417310	500	202 억		127432	N	N	7	N	00	N
55	20240111	151221	57	100.00	KOSPI		리츠	N	N	N	N		N	4740	-15	5	-0.32	53653970	11316	74.08	4785	4785	4730	6180	3330	4755	4741.43	0.32	0	-4219	4785	4770	4755	4740	4725	4762	4732	202	1425	500	3510	5	1	40400000	1915	0.00	0.00	11	0.03	0.00	0.00	4960	20231120	-4.44	4130	20230327	14.77	4785	-0.94	20240111	4625	2.49	20240104	4960	-4.44	20231120	4130	14.77	20230327	0.00	N	417310	500	202 억		127432	N	N	0	N	00	N
56	20240111	141215	57	100.00	KOSPI		리츠	N	N	N	N		N	4740	-15	5	-0.32	35540085	7490	49.03	4785	4785	4735	6180	3330	4755	4745.00	0.32	0	-1914	4785	4770	4755	4740	4725	4762	4732	202	1425	500	3510	5	1	40400000	1915	0.00	0.00	11	0.02	0.00	0.00	4960	20231120	-4.44	4130	20230327	14.77	4785	-0.94	20240111	4625	2.49	20240104	4960	-4.44	20231120	4130	14.77	20230327	0.00	N	417310	500	202 억		127432	N	N	0	N	00	N
57	20240111	131214	57	100.00	KOSPI		리츠	N	N	N	N		N	4745	-10	5	-0.21	28693720	6045	39.57	4785	4785	4735	6180	3330	4755	4746.69	0.32	0	-1353	4785	4770	4755	4740	4725	4762	4732	202	1425	500	3510	5	1	40400000	1917	0.00	0.00	11	0.01	0.00	0.00	4960	20231120	-4.33	4130	20230327	14.89	4785	-0.84	20240111	4625	2.59	20240104	4960	-4.33	20231120	4130	14.89	20230327	0.00	N	417310	500	202 억		127432	N	N	0	N	00	N
58	20240111	121215	57	100.00	KOSPI		리츠	N	N	N	N		N	4740	-15	5	-0.32	16924455	3565	23.34	4785	4785	4735	6180	3330	4755	4747.39	0.32	0	-17	4785	4770	4755	4740	4725	4762	4732	202	1425	500	3510	5	1	40400000	1915	0.00	0.00	11	0.01	0.00	0.00	4960	20231120	-4.44	4130	20230327	14.77	4785	-0.94	20240111	4625	2.49	20240104	4960	-4.44	20231120	4130	14.77	20230327	0.00	N	417310	500	202 억		127432	N	N	0	N	00	N
59	20240111	111216	57	100.00	KOSPI		리츠	N	N	N	N		N	4750	-5	5	-0.11	9902995	2084	13.64	4785	4785	4745	6180	3330	4755	4751.92	0.32	0	-111	4785	4770	4755	4740	4725	4762	4732	202	1425	500	3510	5	1	40400000	1919	0.00	0.00	11	0.01	0.00	0.00	4960	20231120	-4.23	4130	20230327	15.01	4785	-0.73	20240111	4625	2.70	20240104	4960	-4.23	20231120	4130	15.01	20230327	0.00	N	417310	500	202 억		127432	N	N	0	N	00	N
60	20240111	101214	57	100.00	KOSPI		리츠	N	N	N	N		N	4755	0	3	0.00	4438730	933	6.11	4785	4785	4750	6180	3330	4755	4757.48	0.32	0	86	4785	4770	4755	4740	4725	4762	4732	202	1425	500	3510	5	1	40400000	1921	0.00	0.00	11	0.00	0.00	0.00	4960	20231120	-4.13	4130	20230327	15.13	4785	-0.63	20240111	4625	2.81	20240104	4960	-4.13	20231120	4130	15.13	20230327	0.00	N	417310	500	202 억		127432	N	N	0	N	00	N
61	20240111	091215	57	100.00	KOSPI		리츠	N	N	N	N		N	4775	20	2	0.42	33470	7	0.05	4785	4785	4775	6180	3330	4755	4781.43	0.32	0	0	4785	4770	4755	4740	4725	4762	4732	202	1425	500	3510	5	1	40400000	1929	0.00	0.00	11	0.00	0.00	0.00	4960	20231120	-3.73	4130	20230327	15.62	4785	-0.21	20240111	4625	3.24	20240104	4960	-3.73	20231120	4130	15.62	20230327	0.00	N	417310	500	202 억		127432	N	N	0	N	00	N
62	20240110	161210	57	100.00	KOSPI		리츠	N	N	N	N		N	4755	10	2	0.21	72597160	15275	51.59	4770	4770	4740	6160	3325	4745	4752.68	0.32	0	-6285	4778	4761	4748	4731	4718	4755	4725	202	1415	500	3510	5	1	40400000	1921	0.00	0.00	11	0.04	0.00	0.00	4960	20231120	-4.13	4130	20230327	15.13	4780	-0.52	20240108	4625	2.81	20240104	4960	-4.13	20231120	4130	15.13	20230327	0.00	N	417310	500	202 억		127538	N	N	1	N	00	N
63	20240110	151214	57	100.00	KOSPI		리츠	N	N	N	N		N	4750	5	2	0.11	71589100	15063	50.87	4770	4770	4740	6160	3325	4745	4752.65	0.32	0	-6133	4778	4761	4748	4731	4718	4755	4725	202	1415	500	3510	5	1	40400000	1919	0.00	0.00	11	0.04	0.00	0.00	4960	20231120	-4.23	4130	20230327	15.01	4780	-0.63	20240108	4625	2.70	20240104	4960	-4.23	20231120	4130	15.01	20230327	0.00	N	417310	500	202 억		127538	N	N	1	N	00	N
64	20240110	141215	57	100.00	KOSPI		리츠	N	N	N	N		N	4755	10	2	0.21	69276445	14576	49.22	4770	4770	4740	6160	3325	4745	4752.77	0.32	0	-5906	4778	4761	4748	4731	4718	4755	4725	202	1415	500	3510	5	1	40400000	1921	0.00	0.00	11	0.04	0.00	0.00	4960	20231120	-4.13	4130	20230327	15.13	4780	-0.52	20240108	4625	2.81	20240104	4960	-4.13	20231120	4130	15.13	20230327	0.00	N	417310	500	202 억		127538	N	N	1	N	00	N
65	20240110	131211	57	100.00	KOSPI		리츠	N	N	N	N		N	4755	10	2	0.21	61876830	13018	43.96	4770	4770	4745	6160	3325	4745	4753.17	0.32	0	-5105	4778	4761	4748	4731	4718	4755	4725	202	1415	500	3510	5	1	40400000	1921	0.00	0.00	11	0.03	0.00	0.00	4960	20231120	-4.13	4130	20230327	15.13	4780	-0.52	20240108	4625	2.81	20240104	4960	-4.13	20231120	4130	15.13	20230327	0.00	N	417310	500	202 억		127538	N	N	1	N	00	N
66	20240110	121214	57	100.00	KOSPI		리츠	N	N	N	N		N	4760	15	2	0.32	55926055	11765	39.73	4770	4770	4745	6160	3325	4745	4753.60	0.32	0	-4195	4778	4761	4748	4731	4718	4755	4725	202	1415	500	3510	5	1	40400000	1923	0.00	0.00	11	0.03	0.00	0.00	4960	20231120	-4.03	4130	20230327	15.25	4780	-0.42	20240108	4625	2.92	20240104	4960	-4.03	20231120	4130	15.25	20230327	0.00	N	417310	500	202 억		127538	N	N	1	N	00	N
67	20240110	111212	57	100.00	KOSPI		리츠	N	N	N	N		N	4760	15	2	0.32	35055190	7379	24.92	4770	4770	4745	6160	3325	4745	4750.67	0.32	0	-706	4778	4761	4748	4731	4718	4755	4725	202	1415	500	3510	5	1	40400000	1923	0.00	0.00	11	0.02	0.00	0.00	4960	20231120	-4.03	4130	20230327	15.25	4780	-0.42	20240108	4625	2.92	20240104	4960	-4.03	20231120	4130	15.25	20230327	0.00	N	417310	500	202 억		127538	N	N	1	N	00	N
68	20240110	101210	57	100.00	KOSPI		리츠	N	N	N	N		N	4760	15	2	0.32	28948225	6095	20.58	4770	4770	4745	6160	3325	4745	4749.50	0.32	0	103	4778	4761	4748	4731	4718	4755	4725	202	1415	500	3510	5	1	40400000	1923	0.00	0.00	11	0.02	0.00	0.00	4960	20231120	-4.03	4130	20230327	15.25	4780	-0.42	20240108	4625	2.92	20240104	4960	-4.03	20231120	4130	15.25	20230327	0.00	N	417310	500	202 억		127538	N	N	1	N	00	N
69	20240110	091211	57	100.00	KOSPI		리츠	N	N	N	N		N	4760	15	2	0.32	38120	8	0.03	4770	4770	4760	6160	3325	4745	4765.00	0.32	0	-1	4778	4761	4748	4731	4718	4755	4725	202	1415	500	3510	5	1	40400000	1923	0.00	0.00	11	0.00	0.00	0.00	4960	20231120	-4.03	4130	20230327	15.25	4780	-0.42	20240108	4625	2.92	20240104	4960	-4.03	20231120	4130	15.25	20230327	0.00	N	417310	500	202 억		127538	N	N	1	N	00	N
70	20240109	161208	57	100.00	KOSPI		리츠	N	N	N	N		N	4745	10	2	0.21	140844100	29611	348.86	4755	4765	4735	6150	3315	4735	4756.48	0.32	0	5347	4808	4771	4743	4706	4678	4757	4692	202	1415	500	3500	5	1	40400000	1917	0.00	0.00	11	0.07	0.00	0.00	4960	20231120	-4.33	4130	20230327	14.89	4780	-0.73	20240108	4625	2.59	20240104	4960	-4.33	20231120	4130	14.89	20230327	0.00	N	417310	500	202 억		127973	N	N	1	N	00	N
71	20240109	151210	57	100.00	KOSPI		리츠	N	N	N	N		N	4760	25	2	0.53	138670370	29153	343.46	4755	4765	4735	6150	3315	4735	4756.64	0.32	0	5608	4808	4771	4743	4706	4678	4757	4692	202	1415	500	3500	5	1	40400000	1923	0.00	0.00	11	0.07	0.00	0.00	4960	20231120	-4.03	4130	20230327	15.25	4780	-0.42	20240108	4625	2.92	20240104	4960	-4.03	20231120	4130	15.25	20230327	0.00	N	417310	500	202 억		127973	N	N	2	N	00	N
72	20240109	141209	57	100.00	KOSPI		리츠	N	N	N	N		N	4760	25	2	0.53	105622005	22212	261.69	4755	4765	4735	6150	3315	4735	4755.18	0.32	0	5111	4808	4771	4743	4706	4678	4757	4692	202	1415	500	3500	5	1	40400000	1923	0.00	0.00	11	0.05	0.00	0.00	4960	20231120	-4.03	4130	20230327	15.25	4780	-0.42	20240108	4625	2.92	20240104	4960	-4.03	20231120	4130	15.25	20230327	0.00	N	417310	500	202 억		127973	N	N	2	N	00	N
73	20240109	131208	57	100.00	KOSPI		리츠	N	N	N	N		N	4755	20	2	0.42	95805075	20149	237.38	4755	4765	4735	6150	3315	4735	4754.83	0.32	0	4559	4808	4771	4743	4706	4678	4757	4692	202	1415	500	3500	5	1	40400000	1921	0.00	0.00	11	0.05	0.00	0.00	4960	20231120	-4.13	4130	20230327	15.13	4780	-0.52	20240108	4625	2.81	20240104	4960	-4.13	20231120	4130	15.13	20230327	0.00	N	417310	500	202 억		127973	N	N	2	N	00	N
74	20240109	121219	57	100.00	KOSPI		리츠	N	N	N	N		N	4760	25	2	0.53	78031170	16414	193.38	4755	4765	4735	6150	3315	4735	4753.94	0.32	0	2087	4808	4771	4743	4706	4678	4757	4692	202	1415	500	3500	5	1	40400000	1923	0.00	0.00	11	0.04	0.00	0.00	4960	20231120	-4.03	4130	20230327	15.25	4780	-0.42	20240108	4625	2.92	20240104	4960	-4.03	20231120	4130	15.25	20230327	0.00	N	417310	500	202 억		127973	N	N	2	N	00	N
75	20240109	111213	57	100.00	KOSPI		리츠	N	N	N	N		N	4760	25	2	0.53	61078200	12854	151.44	4755	4760	4735	6150	3315	4735	4751.69	0.32	0	777	4808	4771	4743	4706	4678	4757	4692	202	1415	500	3500	5	1	40400000	1923	0.00	0.00	11	0.03	0.00	0.00	4960	20231120	-4.03	4130	20230327	15.25	4780	-0.42	20240108	4625	2.92	20240104	4960	-4.03	20231120	4130	15.25	20230327	0.00	N	417310	500	202 억		127973	N	N	2	N	00	N
76	20240109	101210	57	100.00	KOSPI		리츠	N	N	N	N		N	4755	20	2	0.42	13950300	2940	34.64	4755	4755	4735	6150	3315	4735	4745.00	0.32	0	1121	4808	4771	4743	4706	4678	4757	4692	202	1415	500	3500	5	1	40400000	1921	0.00	0.00	11	0.01	0.00	0.00	4960	20231120	-4.13	4130	20230327	15.13	4780	-0.52	20240108	4625	2.81	20240104	4960	-4.13	20231120	4130	15.13	20230327	0.00	N	417310	500	202 억		127973	N	N	2	N	00	N
77	20240109	091210	57	100.00	KOSPI		리츠	N	N	N	N		N	4735	0	3	0.00	1107575	233	2.75	4755	4755	4735	6150	3315	4735	4753.54	0.32	0	0	4808	4771	4743	4706	4678	4757	4692	202	1415	500	3500	5	1	40400000	1913	0.00	0.00	11	0.00	0.00	0.00	4960	20231120	-4.54	4130	20230327	14.65	4780	-0.94	20240108	4625	2.38	20240104	4960	-4.54	20231120	4130	14.65	20230327	0.00	N	417310	500	202 억		127973	N	N	2	N	00	N
78	20240108	161207	57	100.00	KOSPI		리츠	N	N	N	N		N	4735	-5	5	-0.11	40229150	8488	31.21	4745	4780	4715	6160	3320	4740	4739.53	0.32	0	-382	4780	4760	4725	4705	4670	4770	4715	202	1420	500	3500	5	1	40400000	1913	0.00	0.00	11	0.02	0.00	0.00	4960	20231120	-4.54	4130	20230327	14.65	4780	-0.94	20240108	4625	2.38	20240104	4960	-4.54	20231120	4130	14.65	20230327	0.00	N	417310	500	202 억		128713	N	N	2	N	00	N
79	20240108	151208	57	100.00	KOSPI		리츠	N	N	N	N		N	4740	0	3	0.00	39575195	8350	30.70	4745	4780	4715	6160	3320	4740	4739.54	0.32	0	-382	4780	4760	4725	4705	4670	4770	4715	202	1420	500	3500	5	1	40400000	1915	0.00	0.00	11	0.02	0.00	0.00	4960	20231120	-4.44	4130	20230327	14.77	4780	-0.84	20240108	4625	2.49	20240104	4960	-4.44	20231120	4130	14.77	20230327	0.00	N	417310	500	202 억		128713	N	N	2	N	00	N
80	20240108	141208	57	100.00	KOSPI		리츠	N	N	N	N		N	4735	-5	5	-0.11	37457910	7903	29.06	4745	4780	4715	6160	3320	4740	4739.71	0.32	0	-382	4780	4760	4725	4705	4670	4770	4715	202	1420	500	3500	5	1	40400000	1913	0.00	0.00	11	0.02	0.00	0.00	4960	20231120	-4.54	4130	20230327	14.65	4780	-0.94	20240108	4625	2.38	20240104	4960	-4.54	20231120	4130	14.65	20230327	0.00	N	417310	500	202 억		128713	N	N	2	N	00	N
81	20240108	131207	57	100.00	KOSPI		리츠	N	N	N	N		N	4740	0	3	0.00	35961695	7587	27.90	4745	4780	4715	6160	3320	4740	4739.91	0.32	0	-382	4780	4760	4725	4705	4670	4770	4715	202	1420	500	3500	5	1	40400000	1915	0.00	0.00	11	0.02	0.00	0.00	4960	20231120	-4.44	4130	20230327	14.77	4780	-0.84	20240108	4625	2.49	20240104	4960	-4.44	20231120	4130	14.77	20230327	0.00	N	417310	500	202 억		128713	N	N	2	N	00	N
82	20240108	121208	57	100.00	KOSPI		리츠	N	N	N	N		N	4735	-5	5	-0.11	32675365	6893	25.34	4745	4780	4715	6160	3320	4740	4740.37	0.32	0	-266	4780	4760	4725	4705	4670	4770	4715	202	1420	500	3500	5	1	40400000	1913	0.00	0.00	11	0.02	0.00	0.00	4960	20231120	-4.54	4130	20230327	14.65	4780	-0.94	20240108	4625	2.38	20240104	4960	-4.54	20231120	4130	14.65	20230327	0.00	N	417310	500	202 억		128713	N	N	2	N	00	N
83	20240108	111209	57	100.00	KOSPI		리츠	N	N	N	N		N	4725	-15	5	-0.32	28335755	5977	21.98	4745	4780	4715	6160	3320	4740	4740.80	0.32	0	-153	4780	4760	4725	4705	4670	4770	4715	202	1420	500	3500	5	1	40400000	1909	0.00	0.00	11	0.01	0.00	0.00	4960	20231120	-4.74	4130	20230327	14.41	4780	-1.15	20240108	4625	2.16	20240104	4960	-4.74	20231120	4130	14.41	20230327	0.00	N	417310	500	202 억		128713	N	N	2	N	00	N
84	20240108	101209	57	100.00	KOSPI		리츠	N	N	N	N		N	4740	0	3	0.00	18277455	3847	14.14	4745	4780	4735	6160	3320	4740	4751.09	0.32	0	-1	4780	4760	4725	4705	4670	4770	4715	202	1420	500	3500	5	1	40400000	1915	0.00	0.00	11	0.01	0.00	0.00	4960	20231120	-4.44	4130	20230327	14.77	4780	-0.84	20240108	4625	2.49	20240104	4960	-4.44	20231120	4130	14.77	20230327	0.00	N	417310	500	202 억		128713	N	N	2	N	00	N
85	20240108	091205	57	100.00	KOSPI		리츠	N	N	N	N		N	4745	5	2	0.11	697465	147	0.54	4745	4745	4740	6160	3320	4740	4744.66	0.32	0	0	4780	4760	4725	4705	4670	4770	4715	202	1420	500	3500	5	1	40400000	1917	0.00	0.00	11	0.00	0.00	0.00	4960	20231120	-4.33	4130	20230327	14.89	4760	-0.32	20240104	4625	2.59	20240104	4960	-4.33	20231120	4130	14.89	20230327	0.00	N	417310	500	202 억		128713	N	N	2	N	00	N
86	20240105	161206	57	100.00	KOSPI		리츠	N	N	N	N		N	4740	10	2	0.21	128519900	27191	65.54	4690	4745	4690	6140	3315	4730	4726.56	0.32	0	1205	4840	4785	4705	4650	4570	4812	4677	202	1410	500	3500	5	1	40400000	1915	0.00	0.00	11	0.07	0.00	0.00	4960	20231120	-4.44	4130	20230327	14.77	4760	-0.42	20240104	4625	2.49	20240104	4960	-4.44	20231120	4130	14.77	20230327	0.00	N	417310	500	202 억		129626	N	N	2	N	00	N
87	20240105	151207	57	100.00	KOSPI		리츠	N	N	N	N		N	4740	10	2	0.21	128221315	27128	65.39	4690	4745	4690	6140	3315	4730	4726.53	0.32	0	1205	4840	4785	4705	4650	4570	4812	4677	202	1410	500	3500	5	1	40400000	1915	0.00	0.00	11	0.07	0.00	0.00	4960	20231120	-4.44	4130	20230327	14.77	4760	-0.42	20240104	4625	2.49	20240104	4960	-4.44	20231120	4130	14.77	20230327	0.00	N	417310	500	202 억		129626	N	N	22	N	00	N
88	20240105	141204	57	100.00	KOSPI		리츠	N	N	N	N		N	4740	10	2	0.21	117355320	24834	59.86	4690	4745	4690	6140	3315	4730	4725.59	0.32	0	467	4840	4785	4705	4650	4570	4812	4677	202	1410	500	3500	5	1	40400000	1915	0.00	0.00	11	0.06	0.00	0.00	4960	20231120	-4.44	4130	20230327	14.77	4760	-0.42	20240104	4625	2.49	20240104	4960	-4.44	20231120	4130	14.77	20230327	0.00	N	417310	500	202 억		129626	N	N	22	N	00	N
89	20240105	131206	57	100.00	KOSPI		리츠	N	N	N	N		N	4740	10	2	0.21	111910850	23685	57.09	4690	4745	4690	6140	3315	4730	4724.97	0.32	0	-319	4840	4785	4705	4650	4570	4812	4677	202	1410	500	3500	5	1	40400000	1915	0.00	0.00	11	0.06	0.00	0.00	4960	20231120	-4.44	4130	20230327	14.77	4760	-0.42	20240104	4625	2.49	20240104	4960	-4.44	20231120	4130	14.77	20230327	0.00	N	417310	500	202 억		129626	N	N	22	N	00	N
90	20240105	121206	57	100.00	KOSPI		리츠	N	N	N	N		N	4740	10	2	0.21	84693920	17946	43.26	4690	4740	4690	6140	3315	4730	4719.38	0.32	0	-1777	4840	4785	4705	4650	4570	4812	4677	202	1410	500	3500	5	1	40400000	1915	0.00	0.00	11	0.04	0.00	0.00	4960	20231120	-4.44	4130	20230327	14.77	4760	-0.42	20240104	4625	2.49	20240104	4960	-4.44	20231120	4130	14.77	20230327	0.00	N	417310	500	202 억		129626	N	N	22	N	00	N
91	20240105	111203	57	100.00	KOSPI		리츠	N	N	N	N		N	4720	-10	5	-0.21	73157825	15506	37.38	4690	4730	4690	6140	3315	4730	4718.03	0.32	0	-3092	4840	4785	4705	4650	4570	4812	4677	202	1410	500	3500	5	1	40400000	1907	0.00	0.00	11	0.04	0.00	0.00	4960	20231120	-4.84	4130	20230327	14.29	4760	-0.84	20240104	4625	2.05	20240104	4960	-4.84	20231120	4130	14.29	20230327	0.00	N	417310	500	202 억		129626	N	N	22	N	00	N
92	20240105	101207	57	100.00	KOSPI		리츠	N	N	N	N		N	4720	-10	5	-0.21	35938560	7632	18.40	4690	4730	4690	6140	3315	4730	4708.93	0.32	0	-899	4840	4785	4705	4650	4570	4812	4677	202	1410	500	3500	5	1	40400000	1907	0.00	0.00	11	0.02	0.00	0.00	4960	20231120	-4.84	4130	20230327	14.29	4760	-0.84	20240104	4625	2.05	20240104	4960	-4.84	20231120	4130	14.29	20230327	0.00	N	417310	500	202 억		129626	N	N	22	N	00	N
93	20240105	091203	57	100.00	KOSPI		리츠	N	N	N	N		N	4715	-15	5	-0.32	1697980	362	0.87	4690	4715	4690	6140	3315	4730	4690.55	0.32	0	0	4840	4785	4705	4650	4570	4812	4677	202	1410	500	3500	5	1	40400000	1905	0.00	0.00	11	0.00	0.00	0.00	4960	20231120	-4.94	4130	20230327	14.16	4760	-0.95	20240104	4625	1.95	20240104	4960	-4.94	20231120	4130	14.16	20230327	0.00	N	417310	500	202 억		129626	N	N	22	N	00	N
94	20240104	161200	57	100.00	KOSPI		리츠	N	N	N	N		N	4730	35	2	0.75	196146350	41486	79.22	4710	4760	4625	6100	3290	4695	4728.01	0.31	0	-6008	4728	4711	4693	4676	4658	4720	4685	202	1405	500	3470	5	1	40400000	1911	0.00	0.00	11	0.10	0.00	0.00	4960	20231120	-4.64	4130	20230327	14.53	4760	-0.63	20240104	4625	2.27	20240104	4960	-4.64	20231120	4130	14.53	20230327	0.00	N	417310	500	202 억		123900	N	N	22	N	00	N
95	20240104	151203	57	100.00	KOSPI		리츠	N	N	N	N		N	4750	55	2	1.17	178402300	37735	72.06	4710	4760	4625	6100	3290	4695	4727.77	0.31	0	-4641	4728	4711	4693	4676	4658	4720	4685	202	1405	500	3470	5	1	40400000	1919	0.00	0.00	11	0.09	0.00	0.00	4960	20231120	-4.23	4130	20230327	15.01	4760	-0.21	20240104	4625	2.70	20240104	4960	-4.23	20231120	4130	15.01	20230327	0.00	N	417310	500	202 억		123900	N	N	13	N	00	N
96	20240104	141202	57	100.00	KOSPI		리츠	N	N	N	N		N	4735	40	2	0.85	113655740	24086	45.99	4710	4760	4625	6100	3290	4695	4718.75	0.31	0	2820	4728	4711	4693	4676	4658	4720	4685	202	1405	500	3470	5	1	40400000	1913	0.00	0.00	11	0.06	0.00	0.00	4960	20231120	-4.54	4130	20230327	14.65	4760	-0.53	20240104	4625	2.38	20240104	4960	-4.54	20231120	4130	14.65	20230327	0.00	N	417310	500	202 억		123900	N	N	13	N	00	N
97	20240104	131202	57	100.00	KOSPI		리츠	N	N	N	N		N	4740	45	2	0.96	111500765	23631	45.12	4710	4760	4625	6100	3290	4695	4718.41	0.31	0	2810	4728	4711	4693	4676	4658	4720	4685	202	1405	500	3470	5	1	40400000	1915	0.00	0.00	11	0.06	0.00	0.00	4960	20231120	-4.44	4130	20230327	14.77	4760	-0.42	20240104	4625	2.49	20240104	4960	-4.44	20231120	4130	14.77	20230327	0.00	N	417310	500	202 억		123900	N	N	13	N	00	N
98	20240104	121158	57	100.00	KOSPI		리츠	N	N	N	N		N	4750	55	2	1.17	108294260	22954	43.83	4710	4760	4625	6100	3290	4695	4717.88	0.31	0	2525	4728	4711	4693	4676	4658	4720	4685	202	1405	500	3470	5	1	40400000	1919	0.00	0.00	11	0.06	0.00	0.00	4960	20231120	-4.23	4130	20230327	15.01	4760	-0.21	20240104	4625	2.70	20240104	4960	-4.23	20231120	4130	15.01	20230327	0.00	N	417310	500	202 억		123900	N	N	13	N	00	N
99	20240104	111159	57	100.00	KOSPI		리츠	N	N	N	N		N	4710	15	2	0.32	72588815	15424	29.45	4710	4735	4625	6100	3290	4695	4706.23	0.31	0	2505	4728	4711	4693	4676	4658	4720	4685	202	1405	500	3470	5	1	40400000	1903	0.00	0.00	11	0.04	0.00	0.00	4960	20231120	-5.04	4130	20230327	14.04	4735	-0.53	20240104	4625	1.84	20240104	4960	-5.04	20231120	4130	14.04	20230327	0.00	N	417310	500	202 억		123900	N	N	13	N	00	N
100	20240104	101158	57	100.00	KOSPI		리츠	N	N	N	N		N	4700	5	2	0.11	51041615	10836	20.69	4710	4735	4625	6100	3290	4695	4710.37	0.31	0	1067	4728	4711	4693	4676	4658	4720	4685	202	1405	500	3470	5	1	40400000	1899	0.00	0.00	11	0.03	0.00	0.00	4960	20231120	-5.24	4130	20230327	13.80	4735	-0.74	20240104	4625	1.62	20240104	4960	-5.24	20231120	4130	13.80	20230327	0.00	N	417310	500	202 억		123900	N	N	13	N	00	N
101	20240104	091202	57	100.00	KOSPI		리츠	N	N	N	N		N	4720	25	2	0.53	4338625	921	1.76	4710	4720	4705	6100	3290	4695	4710.78	0.31	0	3	4728	4711	4693	4676	4658	4720	4685	202	1405	500	3470	5	1	40400000	1907	0.00	0.00	11	0.00	0.00	0.00	4960	20231120	-4.84	4130	20230327	14.29	4720	0.00	20240104	4645	1.61	20240102	4960	-4.84	20231120	4130	14.29	20230327	0.00	N	417310	500	202 억		123900	N	N	13	N	00	N
102	20240103	161158	57	100.00	KOSPI		리츠	N	N	N	N		N	4695	20	2	0.43	245530940	52363	174.43	4680	4710	4675	6070	3275	4675	4689.02	0.29	0	6700	4721	4697	4671	4647	4621	4710	4660	202	1395	500	3450	5	1	40400000	1897	0.00	0.00	11	0.13	0.00	0.00	4960	20231120	-5.34	4130	20230327	13.68	4710	-0.32	20240103	4645	1.08	20240102	4960	-5.34	20231120	4130	13.68	20230327	0.00	N	417310	500	202 억		117147	N	N	13	N	00	N
103	20240103	151155	57	100.00	KOSPI		리츠	N	N	N	N		N	4700	25	2	0.53	244164410	52072	173.46	4680	4710	4675	6070	3275	4675	4688.98	0.29	0	6515	4721	4697	4671	4647	4621	4710	4660	202	1395	500	3450	5	1	40400000	1899	0.00	0.00	11	0.13	0.00	0.00	4960	20231120	-5.24	4130	20230327	13.80	4710	-0.21	20240103	4645	1.18	20240102	4960	-5.24	20231120	4130	13.80	20230327	0.00	N	417310	500	202 억		117147	N	N	2	N	00	N
104	20240103	141154	57	100.00	KOSPI		리츠	N	N	N	N		N	4685	10	2	0.21	239319305	51041	170.03	4680	4710	4675	6070	3275	4675	4688.77	0.29	0	6452	4721	4697	4671	4647	4621	4710	4660	202	1395	500	3450	5	1	40400000	1893	0.00	0.00	11	0.13	0.00	0.00	4960	20231120	-5.54	4130	20230327	13.44	4710	-0.53	20240103	4645	0.86	20240102	4960	-5.54	20231120	4130	13.44	20230327	0.00	N	417310	500	202 억		117147	N	N	2	N	00	N
105	20240103	131155	57	100.00	KOSPI		리츠	N	N	N	N		N	4705	30	2	0.64	99160230	21141	70.43	4680	4710	4675	6070	3275	4675	4690.42	0.29	0	4629	4721	4697	4671	4647	4621	4710	4660	202	1395	500	3450	5	1	40400000	1901	0.00	0.00	11	0.05	0.00	0.00	4960	20231120	-5.14	4130	20230327	13.92	4710	-0.11	20240103	4645	1.29	20240102	4960	-5.14	20231120	4130	13.92	20230327	0.00	N	417310	500	202 억		117147	N	N	2	N	00	N
106	20240103	121159	57	100.00	KOSPI		리츠	N	N	N	N		N	4705	30	2	0.64	91101495	19428	64.72	4680	4705	4675	6070	3275	4675	4689.19	0.29	0	3203	4721	4697	4671	4647	4621	4710	4660	202	1395	500	3450	5	1	40400000	1901	0.00	0.00	11	0.05	0.00	0.00	4960	20231120	-5.14	4130	20230327	13.92	4705	0.00	20240103	4645	1.29	20240102	4960	-5.14	20231120	4130	13.92	20230327	0.00	N	417310	500	202 억		117147	N	N	2	N	00	N
107	20240103	111155	57	100.00	KOSPI		리츠	N	N	N	N		N	4695	20	2	0.43	63246315	13498	44.96	4680	4695	4675	6070	3275	4675	4685.61	0.29	0	1942	4721	4697	4671	4647	4621	4710	4660	202	1395	500	3450	5	1	40400000	1897	0.00	0.00	11	0.03	0.00	0.00	4960	20231120	-5.34	4130	20230327	13.68	4695	0.00	20240102	4645	1.08	20240102	4960	-5.34	20231120	4130	13.68	20230327	0.00	N	417310	500	202 억		117147	N	N	2	N	00	N
108	20240103	101154	57	100.00	KOSPI		리츠	N	N	N	N		N	4690	15	2	0.32	40019645	8546	28.47	4680	4690	4675	6070	3275	4675	4682.85	0.29	0	122	4721	4697	4671	4647	4621	4710	4660	202	1395	500	3450	5	1	40400000	1895	0.00	0.00	11	0.02	0.00	0.00	4960	20231120	-5.44	4130	20230327	13.56	4695	-0.11	20240102	4645	0.97	20240102	4960	-5.44	20231120	4130	13.56	20230327	0.00	N	417310	500	202 억		117147	N	N	2	N	00	N
109	20240103	091154	57	100.00	KOSPI		리츠	N	N	N	N		N	4685	10	2	0.21	5114935	1092	3.64	4680	4690	4675	6070	3275	4675	4684.01	0.29	0	-4	4721	4697	4671	4647	4621	4710	4660	202	1395	500	3450	5	1	40400000	1893	0.00	0.00	11	0.00	0.00	0.00	4960	20231120	-5.54	4130	20230327	13.44	4695	-0.21	20240102	4645	0.86	20240102	4960	-5.54	20231120	4130	13.44	20230327	0.00	N	417310	500	202 억		117147	N	N	2	N	00	N
110	20240102	161152	57	100.00	KOSPI		리츠	N	N	N	N		N	4675	25	2	0.54	140238030	30019	198.64	4670	4695	4645	6040	3255	4650	4671.64	0.29	0	-811	4693	4671	4648	4626	4603	4660	4615	202	1390	500	3440	5	1	40400000	1889	0.00	0.00	11	0.07	0.00	0.00	4960	20231120	-5.75	4130	20230327	13.20	4695	-0.43	20240102	4645	0.65	20240102	4960	-5.75	20231120	4130	13.20	20230327	0.00	N	417310	500	202 억		117840	N	N	2	N	00	N
111	20240102	151151	57	100.00	KOSPI		리츠	N	N	N	N		N	4660	10	2	0.22	133349855	28543	188.88	4670	4695	4645	6040	3255	4650	4671.89	0.29	0	-801	4693	4671	4648	4626	4603	4660	4615	202	1390	500	3440	5	1	40400000	1883	0.00	0.00	11	0.07	0.00	0.00	4960	20231120	-6.05	4130	20230327	12.83	4695	-0.75	20240102	4645	0.32	20240102	4960	-6.05	20231120	4130	12.83	20230327	0.00	N	417310	500	202 억		117840	N	N	0	N	00	N
112	20240102	141152	57	100.00	KOSPI		리츠	N	N	N	N		N	4675	25	2	0.54	85918180	18396	121.73	4670	4695	4645	6040	3255	4650	4670.48	0.29	0	-534	4693	4671	4648	4626	4603	4660	4615	202	1390	500	3440	5	1	40400000	1889	0.00	0.00	11	0.05	0.00	0.00	4960	20231120	-5.75	4130	20230327	13.20	4695	-0.43	20240102	4645	0.65	20240102	4960	-5.75	20231120	4130	13.20	20230327	0.00	N	417310	500	202 억		117840	N	N	0	N	00	N
113	20240102	131145	57	100.00	KOSPI		리츠	N	N	N	N		N	4650	0	3	0.00	68487200	14659	97.00	4670	4695	4650	6040	3255	4650	4672.02	0.29	0	-797	4693	4671	4648	4626	4603	4660	4615	202	1390	500	3440	5	1	40400000	1879	0.00	0.00	11	0.04	0.00	0.00	4960	20231120	-6.25	4130	20230327	12.59	4695	-0.96	20240102	4650	0.00	20240102	4960	-6.25	20231120	4130	12.59	20230327	0.00	N	417310	500	202 억		117840	N	N	0	N	00	N
114	20240102	121145	57	100.00	KOSPI		리츠	N	N	N	N		N	4660	10	2	0.22	45661090	9752	64.53	4670	4695	4660	6040	3255	4650	4682.23	0.29	0	-789	4693	4671	4648	4626	4603	4660	4615	202	1390	500	3440	5	1	40400000	1883	0.00	0.00	11	0.02	0.00	0.00	4960	20231120	-6.05	4130	20230327	12.83	4695	-0.75	20240102	4660	0.00	20240102	4960	-6.05	20231120	4130	12.83	20230327	0.00	N	417310	500	202 억		117840	N	N	0	N	00	N
115	20240102	111144	57	100.00	KOSPI		리츠	N	N	N	N		N	4690	40	2	0.86	27091220	5784	38.27	4670	4695	4670	6040	3255	4650	4683.82	0.29	0	-135	4693	4671	4648	4626	4603	4660	4615	202	1390	500	3440	5	1	40400000	1895	0.00	0.00	11	0.01	0.00	0.00	4960	20231120	-5.44	4130	20230327	13.56	4695	-0.11	20240102	4670	0.43	20240102	4960	-5.44	20231120	4130	13.56	20230327	0.00	N	417310	500	202 억		117840	N	N	0	N	00	N
116	20240102	101135	57	100.00	KOSPI		리츠	N	N	N	N		N	4675	25	2	0.54	2285495	489	3.24	4670	4680	4670	6040	3255	4650	4673.81	0.29	0	9	4693	4671	4648	4626	4603	4660	4615	202	1390	500	3440	5	1	40400000	1889	0.00	0.00	11	0.00	0.00	0.00	4960	20231120	-5.75	4130	20230327	13.20	4680	-0.11	20240102	4670	0.11	20240102	4960	-5.75	20231120	4130	13.20	20230327	0.00	N	417310	500	202 억		117840	N	N	0	N	00	N
117	20240102	091119	57	100.00	KOSPI		리츠	N	N	N	N		N	4650	0	3	0.00	0	0	0.00	0	0	0	6040	3255	4650	0.00	0.29	0	0	4693	4671	4648	4626	4603	4660	4615	202	1390	500	3440	5	1	40400000	1879	0.00	0.00	11	0.00	0.00	0.00	4960	20231120	-6.25	4130	20230327	12.59	0	0.00	0	0	0.00	0	4960	-6.25	20231120	4130	12.59	20230327	0.00	N	417310	500	202 억		117840	N	N	0	N	00	N