KissMeData/365550/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	121222	57	100.00	KOSPI		리츠	N	N	N	N		N	3640	20	2	0.55	277849640	76317	51.06	3620	3655	3605	4705	2535	3620	3640.73	46.31	0	-27657	3646	3632	3606	3592	3566	3640	3600	2131	1085	1000	2670	5	1	213089000	7756	0.00	0.00	11	0.04	0.00	0.00	4495	20230125	-19.02	3165	20231102	15.01	3765	-3.32	20240102	3530	3.12	20240118	4495	-19.02	20230125	3165	15.01	20231102	0.00	N	365550	1000	2130 억		98681418	N	N	102	N	00	N
3	20240123	111216	57	100.00	KOSPI		리츠	N	N	N	N		N	3635	15	2	0.41	207101255	56896	38.07	3620	3655	3605	4705	2535	3620	3640.00	46.31	0	-21047	3646	3632	3606	3592	3566	3640	3600	2131	1085	1000	2670	5	1	213089000	7746	0.00	0.00	11	0.03	0.00	0.00	4495	20230125	-19.13	3165	20231102	14.85	3765	-3.45	20240102	3530	2.97	20240118	4495	-19.13	20230125	3165	14.85	20231102	0.00	N	365550	1000	2130 억		98681418	N	N	102	N	00	N
4	20240123	101217	57	100.00	KOSPI		리츠	N	N	N	N		N	3645	25	2	0.69	89724600	24689	16.52	3620	3655	3605	4705	2535	3620	3634.19	46.31	0	-12243	3646	3632	3606	3592	3566	3640	3600	2131	1085	1000	2670	5	1	213089000	7767	0.00	0.00	11	0.01	0.00	0.00	4495	20230125	-18.91	3165	20231102	15.17	3765	-3.19	20240102	3530	3.26	20240118	4495	-18.91	20230125	3165	15.17	20231102	0.00	N	365550	1000	2130 억		98681418	N	N	102	N	00	N
5	20240123	091217	57	100.00	KOSPI		리츠	N	N	N	N		N	3645	25	2	0.69	6628130	1823	1.22	3620	3655	3620	4705	2535	3620	3635.84	46.31	0	-604	3646	3632	3606	3592	3566	3640	3600	2131	1085	1000	2670	5	1	213089000	7767	0.00	0.00	11	0.00	0.00	0.00	4495	20230125	-18.91	3165	20231102	15.17	3765	-3.19	20240102	3530	3.26	20240118	4495	-18.91	20230125	3165	15.17	20231102	0.00	N	365550	1000	2130 억		98681418	N	N	102	N	00	N
6	20240119	161209	57	100.00	KOSPI		리츠	N	N	N	N		N	3580	-5	5	-0.14	381482275	106432	56.01	3595	3620	3545	4660	2510	3585	3584.28	46.36	0	-36553	3655	3620	3575	3540	3495	3637	3557	2131	1075	1000	2650	5	1	213089000	7629	0.00	0.00	11	0.05	0.00	0.00	4495	20230125	-20.36	3165	20231102	13.11	3765	-4.91	20240102	3530	1.42	20240118	4495	-20.36	20230125	3165	13.11	20231102	0.00	N	365550	1000	2130 억		98780200	N	N	14	N	00	N
7	20240119	151213	57	100.00	KOSPI		리츠	N	N	N	N		N	3590	5	2	0.14	364242870	101624	53.48	3595	3620	3545	4660	2510	3585	3584.22	46.36	0	-33941	3655	3620	3575	3540	3495	3637	3557	2131	1075	1000	2650	5	1	213089000	7650	0.00	0.00	11	0.05	0.00	0.00	4495	20230125	-20.13	3165	20231102	13.43	3765	-4.65	20240102	3530	1.70	20240118	4495	-20.13	20230125	3165	13.43	20231102	0.00	N	365550	1000	2130 억		98780200	N	N	14	N	00	N
8	20240119	141209	57	100.00	KOSPI		리츠	N	N	N	N		N	3580	-5	5	-0.14	275697395	76917	40.48	3595	3620	3545	4660	2510	3585	3584.35	46.36	0	-25886	3655	3620	3575	3540	3495	3637	3557	2131	1075	1000	2650	5	1	213089000	7629	0.00	0.00	11	0.04	0.00	0.00	4495	20230125	-20.36	3165	20231102	13.11	3765	-4.91	20240102	3530	1.42	20240118	4495	-20.36	20230125	3165	13.11	20231102	0.00	N	365550	1000	2130 억		98780200	N	N	14	N	00	N
9	20240119	131210	57	100.00	KOSPI		리츠	N	N	N	N		N	3595	10	2	0.28	226886480	63315	33.32	3595	3620	3545	4660	2510	3585	3583.46	46.36	0	-19649	3655	3620	3575	3540	3495	3637	3557	2131	1075	1000	2650	5	1	213089000	7661	0.00	0.00	11	0.03	0.00	0.00	4495	20230125	-20.02	3165	20231102	13.59	3765	-4.52	20240102	3530	1.84	20240118	4495	-20.02	20230125	3165	13.59	20231102	0.00	N	365550	1000	2130 억		98780200	N	N	14	N	00	N
10	20240119	121215	57	100.00	KOSPI		리츠	N	N	N	N		N	3595	10	2	0.28	205725065	57432	30.22	3595	3620	3545	4660	2510	3585	3582.06	46.36	0	-16467	3655	3620	3575	3540	3495	3637	3557	2131	1075	1000	2650	5	1	213089000	7661	0.00	0.00	11	0.03	0.00	0.00	4495	20230125	-20.02	3165	20231102	13.59	3765	-4.52	20240102	3530	1.84	20240118	4495	-20.02	20230125	3165	13.59	20231102	0.00	N	365550	1000	2130 억		98780200	N	N	14	N	00	N
11	20240119	111214	57	100.00	KOSPI		리츠	N	N	N	N		N	3600	15	2	0.42	165667455	46315	24.37	3595	3610	3545	4660	2510	3585	3576.97	46.36	0	-12523	3655	3620	3575	3540	3495	3637	3557	2131	1075	1000	2650	5	1	213089000	7671	0.00	0.00	11	0.02	0.00	0.00	4495	20230125	-19.91	3165	20231102	13.74	3765	-4.38	20240102	3530	1.98	20240118	4495	-19.91	20230125	3165	13.74	20231102	0.00	N	365550	1000	2130 억		98780200	N	N	14	N	00	N
12	20240119	101217	57	100.00	KOSPI		리츠	N	N	N	N		N	3585	0	3	0.00	129186955	36164	19.03	3595	3595	3545	4660	2510	3585	3572.25	46.36	0	-9586	3655	3620	3575	3540	3495	3637	3557	2131	1075	1000	2650	5	1	213089000	7639	0.00	0.00	11	0.02	0.00	0.00	4495	20230125	-20.24	3165	20231102	13.27	3765	-4.78	20240102	3530	1.56	20240118	4495	-20.24	20230125	3165	13.27	20231102	0.00	N	365550	1000	2130 억		98780200	N	N	14	N	00	N
13	20240119	091211	57	100.00	KOSPI		리츠	N	N	N	N		N	3585	0	3	0.00	12321095	3442	1.81	3595	3595	3570	4660	2510	3585	3579.63	46.36	0	-1692	3655	3620	3575	3540	3495	3637	3557	2131	1075	1000	2650	5	1	213089000	7639	0.00	0.00	11	0.00	0.00	0.00	4495	20230125	-20.24	3165	20231102	13.27	3765	-4.78	20240102	3530	1.56	20240118	4495	-20.24	20230125	3165	13.27	20231102	0.00	N	365550	1000	2130 억		98780200	N	N	14	N	00	N
14	20240118	161208	57	100.00	KOSPI		리츠	N	N	N	N		N	3585	25	2	0.70	675812045	190020	76.88	3565	3610	3530	4625	2495	3560	3556.53	46.41	0	-38478	3720	3640	3595	3515	3470	3617	3492	2131	1065	1000	2630	5	1	213089000	7639	0.00	0.00	11	0.09	0.00	0.00	4495	20230125	-20.24	3165	20231102	13.27	3765	-4.78	20240102	3530	1.56	20240118	4495	-20.24	20230125	3165	13.27	20231102	0.00	N	365550	1000	2130 억		98890226	N	N	14	N	00	N
15	20240118	151208	57	100.00	KOSPI		리츠	N	N	N	N		N	3555	-5	5	-0.14	667102645	187575	75.89	3565	3610	3530	4625	2495	3560	3556.46	46.41	0	-38008	3720	3640	3595	3515	3470	3617	3492	2131	1065	1000	2630	5	1	213089000	7575	0.00	0.00	11	0.09	0.00	0.00	4495	20230125	-20.91	3165	20231102	12.32	3765	-5.58	20240102	3530	0.71	20240118	4495	-20.91	20230125	3165	12.32	20231102	0.00	N	365550	1000	2130 억		98890226	N	N	40	N	00	N
16	20240118	141208	57	100.00	KOSPI		리츠	N	N	N	N		N	3555	-5	5	-0.14	540920545	152139	61.55	3565	3610	3530	4625	2495	3560	3555.44	46.41	0	-43421	3720	3640	3595	3515	3470	3617	3492	2131	1065	1000	2630	5	1	213089000	7575	0.00	0.00	11	0.07	0.00	0.00	4495	20230125	-20.91	3165	20231102	12.32	3765	-5.58	20240102	3530	0.71	20240118	4495	-20.91	20230125	3165	12.32	20231102	0.00	N	365550	1000	2130 억		98890226	N	N	40	N	00	N
17	20240118	131207	57	100.00	KOSPI		리츠	N	N	N	N		N	3540	-20	5	-0.56	403493130	113390	45.88	3565	3610	3530	4625	2495	3560	3558.45	46.41	0	-38359	3720	3640	3595	3515	3470	3617	3492	2131	1065	1000	2630	5	1	213089000	7543	0.00	0.00	11	0.05	0.00	0.00	4495	20230125	-21.25	3165	20231102	11.85	3765	-5.98	20240102	3530	0.28	20240118	4495	-21.25	20230125	3165	11.85	20231102	0.00	N	365550	1000	2130 억		98890226	N	N	40	N	00	N
18	20240118	121210	57	100.00	KOSPI		리츠	N	N	N	N		N	3560	0	3	0.00	253567040	71171	28.79	3565	3610	3555	4625	2495	3560	3562.79	46.41	0	-25007	3720	3640	3595	3515	3470	3617	3492	2131	1065	1000	2630	5	1	213089000	7586	0.00	0.00	11	0.03	0.00	0.00	4495	20230125	-20.80	3165	20231102	12.48	3765	-5.44	20240102	3550	0.28	20240117	4495	-20.80	20230125	3165	12.48	20231102	0.00	N	365550	1000	2130 억		98890226	N	N	40	N	00	N
19	20240118	111210	57	100.00	KOSPI		리츠	N	N	N	N		N	3555	-5	5	-0.14	171398760	48091	19.46	3565	3610	3555	4625	2495	3560	3564.05	46.41	0	-17218	3720	3640	3595	3515	3470	3617	3492	2131	1065	1000	2630	5	1	213089000	7575	0.00	0.00	11	0.02	0.00	0.00	4495	20230125	-20.91	3165	20231102	12.32	3765	-5.58	20240102	3550	0.14	20240117	4495	-20.91	20230125	3165	12.32	20231102	0.00	N	365550	1000	2130 억		98890226	N	N	40	N	00	N
20	20240118	101206	57	100.00	KOSPI		리츠	N	N	N	N		N	3565	5	2	0.14	74356425	20847	8.43	3565	3610	3560	4625	2495	3560	3566.77	46.41	0	-8396	3720	3640	3595	3515	3470	3617	3492	2131	1065	1000	2630	5	1	213089000	7597	0.00	0.00	11	0.01	0.00	0.00	4495	20230125	-20.69	3165	20231102	12.64	3765	-5.31	20240102	3550	0.42	20240117	4495	-20.69	20230125	3165	12.64	20231102	0.00	N	365550	1000	2130 억		98890226	N	N	40	N	00	N
21	20240118	091206	57	100.00	KOSPI		리츠	N	N	N	N		N	3570	10	2	0.28	4438390	1244	0.50	3565	3610	3560	4625	2495	3560	3567.84	46.41	0	-873	3720	3640	3595	3515	3470	3617	3492	2131	1065	1000	2630	5	1	213089000	7607	0.00	0.00	11	0.00	0.00	0.00	4495	20230125	-20.58	3165	20231102	12.80	3765	-5.18	20240102	3550	0.56	20240117	4495	-20.58	20230125	3165	12.80	20231102	0.00	N	365550	1000	2130 억		98890226	N	N	40	N	00	N
22	20240117	161204	57	100.00	KOSPI		리츠	N	N	N	N		N	3560	-60	5	-1.66	883973805	247169	133.90	3615	3675	3550	4705	2535	3620	3576.39	46.48	0	-115667	3690	3655	3620	3585	3550	3637	3567	2131	1085	1000	2670	5	1	213089000	7586	0.00	0.00	11	0.12	0.00	0.00	4495	20230125	-20.80	3165	20231102	12.48	3765	-5.44	20240102	3550	0.28	20240117	4495	-20.80	20230125	3165	12.48	20231102	0.00	N	365550	1000	2130 억		99046277	N	N	40	N	00	N
23	20240117	151207	57	100.00	KOSPI		리츠	N	N	N	N		N	3570	-50	5	-1.38	851162710	237973	128.92	3615	3675	3550	4705	2535	3620	3576.72	46.48	0	-111081	3690	3655	3620	3585	3550	3637	3567	2131	1085	1000	2670	5	1	213089000	7607	0.00	0.00	11	0.11	0.00	0.00	4495	20230125	-20.58	3165	20231102	12.80	3765	-5.18	20240102	3550	0.56	20240117	4495	-20.58	20230125	3165	12.80	20231102	0.00	N	365550	1000	2130 억		99046277	N	N	29	N	00	N
24	20240117	141204	57	100.00	KOSPI		리츠	N	N	N	N		N	3585	-35	5	-0.97	680771245	190310	103.10	3615	3675	3550	4705	2535	3620	3577.17	46.48	0	-93577	3690	3655	3620	3585	3550	3637	3567	2131	1085	1000	2670	5	1	213089000	7639	0.00	0.00	11	0.09	0.00	0.00	4495	20230125	-20.24	3165	20231102	13.27	3765	-4.78	20240102	3550	0.99	20240117	4495	-20.24	20230125	3165	13.27	20231102	0.00	N	365550	1000	2130 억		99046277	N	N	29	N	00	N
25	20240117	131204	57	100.00	KOSPI		리츠	N	N	N	N		N	3580	-40	5	-1.10	581069545	162450	88.00	3615	3675	3550	4705	2535	3620	3576.91	46.48	0	-81246	3690	3655	3620	3585	3550	3637	3567	2131	1085	1000	2670	5	1	213089000	7629	0.00	0.00	11	0.08	0.00	0.00	4495	20230125	-20.36	3165	20231102	13.11	3765	-4.91	20240102	3550	0.85	20240117	4495	-20.36	20230125	3165	13.11	20231102	0.00	N	365550	1000	2130 억		99046277	N	N	29	N	00	N
26	20240117	121207	57	100.00	KOSPI		리츠	N	N	N	N		N	3580	-40	5	-1.10	506506040	141617	76.72	3615	3675	3550	4705	2535	3620	3576.59	46.48	0	-66742	3690	3655	3620	3585	3550	3637	3567	2131	1085	1000	2670	5	1	213089000	7629	0.00	0.00	11	0.07	0.00	0.00	4495	20230125	-20.36	3165	20231102	13.11	3765	-4.91	20240102	3550	0.85	20240117	4495	-20.36	20230125	3165	13.11	20231102	0.00	N	365550	1000	2130 억		99046277	N	N	29	N	00	N
27	20240117	111208	57	100.00	KOSPI		리츠	N	N	N	N		N	3585	-35	5	-0.97	379370540	106059	57.45	3615	3675	3550	4705	2535	3620	3576.98	46.48	0	-51846	3690	3655	3620	3585	3550	3637	3567	2131	1085	1000	2670	5	1	213089000	7639	0.00	0.00	11	0.05	0.00	0.00	4495	20230125	-20.24	3165	20231102	13.27	3765	-4.78	20240102	3550	0.99	20240117	4495	-20.24	20230125	3165	13.27	20231102	0.00	N	365550	1000	2130 억		99046277	N	N	29	N	00	N
28	20240117	101204	57	100.00	KOSPI		리츠	N	N	N	N		N	3570	-50	5	-1.38	272431555	76214	41.29	3615	3675	3550	4705	2535	3620	3574.56	46.48	0	-37654	3690	3655	3620	3585	3550	3637	3567	2131	1085	1000	2670	5	1	213089000	7607	0.00	0.00	11	0.04	0.00	0.00	4495	20230125	-20.58	3165	20231102	12.80	3765	-5.18	20240102	3550	0.56	20240117	4495	-20.58	20230125	3165	12.80	20231102	0.00	N	365550	1000	2130 억		99046277	N	N	29	N	00	N
29	20240117	091208	57	100.00	KOSPI		리츠	N	N	N	N		N	3580	-40	5	-1.10	50157830	13976	7.57	3615	3625	3565	4705	2535	3620	3588.85	46.48	0	-4445	3690	3655	3620	3585	3550	3637	3567	2131	1085	1000	2670	5	1	213089000	7629	0.00	0.00	11	0.01	0.00	0.00	4495	20230125	-20.36	3165	20231102	13.11	3765	-4.91	20240102	3555	0.70	20240105	4495	-20.36	20230125	3165	13.11	20231102	0.00	N	365550	1000	2130 억		99046277	N	N	29	N	00	N
30	20240116	161202	57	100.00	KOSPI		리츠	N	N	N	N		N	3620	-25	5	-0.69	668500650	184595	86.76	3650	3655	3585	4735	2555	3645	3621.45	46.53	0	-77515	3701	3672	3646	3617	3591	3660	3605	2131	1090	1000	2690	5	1	213089000	7714	0.00	0.00	11	0.09	0.00	0.00	4495	20230125	-19.47	3165	20231102	14.38	3765	-3.85	20240102	3555	1.83	20240105	4495	-19.47	20230125	3165	14.38	20231102	0.00	N	365550	1000	2130 억		99142507	N	N	29	N	00	N
31	20240116	151159	57	100.00	KOSPI		리츠	N	N	N	N		N	3605	-40	5	-1.10	564980875	155850	73.25	3650	3655	3600	4735	2555	3645	3625.16	46.53	0	-71755	3701	3672	3646	3617	3591	3660	3605	2131	1090	1000	2690	5	1	213089000	7682	0.00	0.00	11	0.07	0.00	0.00	4495	20230125	-19.80	3165	20231102	13.90	3765	-4.25	20240102	3555	1.41	20240105	4495	-19.80	20230125	3165	13.90	20231102	0.00	N	365550	1000	2130 억		99142507	N	N	482	N	00	N
32	20240116	141203	57	100.00	KOSPI		리츠	N	N	N	N		N	3615	-30	5	-0.82	408944205	112605	52.92	3650	3655	3615	4735	2555	3645	3631.67	46.53	0	-46017	3701	3672	3646	3617	3591	3660	3605	2131	1090	1000	2690	5	1	213089000	7703	0.00	0.00	11	0.05	0.00	0.00	4495	20230125	-19.58	3165	20231102	14.22	3765	-3.98	20240102	3555	1.69	20240105	4495	-19.58	20230125	3165	14.22	20231102	0.00	N	365550	1000	2130 억		99142507	N	N	482	N	00	N
33	20240116	131204	57	100.00	KOSPI		리츠	N	N	N	N		N	3635	-10	5	-0.27	242356355	66631	31.32	3650	3655	3625	4735	2555	3645	3637.29	46.53	0	-32707	3701	3672	3646	3617	3591	3660	3605	2131	1090	1000	2690	5	1	213089000	7746	0.00	0.00	11	0.03	0.00	0.00	4495	20230125	-19.13	3165	20231102	14.85	3765	-3.45	20240102	3555	2.25	20240105	4495	-19.13	20230125	3165	14.85	20231102	0.00	N	365550	1000	2130 억		99142507	N	N	482	N	00	N
34	20240116	121200	57	100.00	KOSPI		리츠	N	N	N	N		N	3640	-5	5	-0.14	173917715	47797	22.46	3650	3655	3625	4735	2555	3645	3638.67	46.53	0	-24682	3701	3672	3646	3617	3591	3660	3605	2131	1090	1000	2690	5	1	213089000	7756	0.00	0.00	11	0.02	0.00	0.00	4495	20230125	-19.02	3165	20231102	15.01	3765	-3.32	20240102	3555	2.39	20240105	4495	-19.02	20230125	3165	15.01	20231102	0.00	N	365550	1000	2130 억		99142507	N	N	482	N	00	N
35	20240116	111201	57	100.00	KOSPI		리츠	N	N	N	N		N	3635	-10	5	-0.27	138696775	38121	17.92	3650	3655	3625	4735	2555	3645	3638.33	46.53	0	-19890	3701	3672	3646	3617	3591	3660	3605	2131	1090	1000	2690	5	1	213089000	7746	0.00	0.00	11	0.02	0.00	0.00	4495	20230125	-19.13	3165	20231102	14.85	3765	-3.45	20240102	3555	2.25	20240105	4495	-19.13	20230125	3165	14.85	20231102	0.00	N	365550	1000	2130 억		99142507	N	N	482	N	00	N
36	20240116	101201	57	100.00	KOSPI		리츠	N	N	N	N		N	3635	-10	5	-0.27	63192010	17349	8.15	3650	3655	3625	4735	2555	3645	3642.40	46.53	0	-9725	3701	3672	3646	3617	3591	3660	3605	2131	1090	1000	2690	5	1	213089000	7746	0.00	0.00	11	0.01	0.00	0.00	4495	20230125	-19.13	3165	20231102	14.85	3765	-3.45	20240102	3555	2.25	20240105	4495	-19.13	20230125	3165	14.85	20231102	0.00	N	365550	1000	2130 억		99142507	N	N	482	N	00	N
37	20240116	091158	57	100.00	KOSPI		리츠	N	N	N	N		N	3635	-10	5	-0.27	3755195	1032	0.49	3650	3650	3625	4735	2555	3645	3638.75	46.53	0	-225	3701	3672	3646	3617	3591	3660	3605	2131	1090	1000	2690	5	1	213089000	7746	0.00	0.00	11	0.00	0.00	0.00	4495	20230125	-19.13	3165	20231102	14.85	3765	-3.45	20240102	3555	2.25	20240105	4495	-19.13	20230125	3165	14.85	20231102	0.00	N	365550	1000	2130 억		99142507	N	N	482	N	00	N
38	20240115	161157	57	100.00	KOSPI		리츠	N	N	N	N		N	3645	-5	5	-0.14	773769600	212767	71.18	3650	3675	3620	4745	2555	3650	3636.70	46.58	0	-106641	3690	3670	3655	3635	3620	3667	3632	2131	1095	1000	2700	5	1	213089000	7767	0.00	0.00	11	0.10	0.00	0.00	4495	20230125	-18.91	3165	20231102	15.17	3765	-3.19	20240102	3555	2.53	20240105	4495	-18.91	20230125	3165	15.17	20231102	0.00	N	365550	1000	2130 억		99248044	N	N	482	N	00	N
39	20240115	151158	57	100.00	KOSPI		리츠	N	N	N	N		N	3640	-10	5	-0.27	734399015	201960	67.56	3650	3675	3620	4745	2555	3650	3636.36	46.58	0	-97930	3690	3670	3655	3635	3620	3667	3632	2131	1095	1000	2700	5	1	213089000	7756	0.00	0.00	11	0.09	0.00	0.00	4495	20230125	-19.02	3165	20231102	15.01	3765	-3.32	20240102	3555	2.39	20240105	4495	-19.02	20230125	3165	15.01	20231102	0.00	N	365550	1000	2130 억		99248044	N	N	0	N	00	N
40	20240115	141157	57	100.00	KOSPI		리츠	N	N	N	N		N	3630	-20	5	-0.55	652468730	179417	60.02	3650	3675	3620	4745	2555	3650	3636.60	46.58	0	-83104	3690	3670	3655	3635	3620	3667	3632	2131	1095	1000	2700	5	1	213089000	7735	0.00	0.00	11	0.08	0.00	0.00	4495	20230125	-19.24	3165	20231102	14.69	3765	-3.59	20240102	3555	2.11	20240105	4495	-19.24	20230125	3165	14.69	20231102	0.00	N	365550	1000	2130 억		99248044	N	N	0	N	00	N
41	20240115	131157	57	100.00	KOSPI		리츠	N	N	N	N		N	3630	-20	5	-0.55	496535010	136476	45.66	3650	3675	3620	4745	2555	3650	3638.26	46.58	0	-56153	3690	3670	3655	3635	3620	3667	3632	2131	1095	1000	2700	5	1	213089000	7735	0.00	0.00	11	0.06	0.00	0.00	4495	20230125	-19.24	3165	20231102	14.69	3765	-3.59	20240102	3555	2.11	20240105	4495	-19.24	20230125	3165	14.69	20231102	0.00	N	365550	1000	2130 억		99248044	N	N	0	N	00	N
42	20240115	121157	57	100.00	KOSPI		리츠	N	N	N	N		N	3635	-15	5	-0.41	421849070	115926	38.78	3650	3675	3620	4745	2555	3650	3638.95	46.58	0	-46909	3690	3670	3655	3635	3620	3667	3632	2131	1095	1000	2700	5	1	213089000	7746	0.00	0.00	11	0.05	0.00	0.00	4495	20230125	-19.13	3165	20231102	14.85	3765	-3.45	20240102	3555	2.25	20240105	4495	-19.13	20230125	3165	14.85	20231102	0.00	N	365550	1000	2130 억		99248044	N	N	0	N	00	N
43	20240115	111158	57	100.00	KOSPI		리츠	N	N	N	N		N	3635	-15	5	-0.41	271179285	74521	24.93	3650	3675	3620	4745	2555	3650	3638.96	46.58	0	-29302	3690	3670	3655	3635	3620	3667	3632	2131	1095	1000	2700	5	1	213089000	7746	0.00	0.00	11	0.03	0.00	0.00	4495	20230125	-19.13	3165	20231102	14.85	3765	-3.45	20240102	3555	2.25	20240105	4495	-19.13	20230125	3165	14.85	20231102	0.00	N	365550	1000	2130 억		99248044	N	N	0	N	00	N
44	20240115	101152	57	100.00	KOSPI		리츠	N	N	N	N		N	3650	0	3	0.00	159435875	43841	14.67	3650	3675	3620	4745	2555	3650	3636.68	46.58	0	-12108	3690	3670	3655	3635	3620	3667	3632	2131	1095	1000	2700	5	1	213089000	7778	0.00	0.00	11	0.02	0.00	0.00	4495	20230125	-18.80	3165	20231102	15.32	3765	-3.05	20240102	3555	2.67	20240105	4495	-18.80	20230125	3165	15.32	20231102	0.00	N	365550	1000	2130 억		99248044	N	N	0	N	00	N
45	20240115	091155	57	100.00	KOSPI		리츠	N	N	N	N		N	3625	-25	5	-0.68	27176100	7489	2.51	3650	3675	3620	4745	2555	3650	3628.80	46.58	0	-1962	3690	3670	3655	3635	3620	3667	3632	2131	1095	1000	2700	5	1	213089000	7724	0.00	0.00	11	0.00	0.00	0.00	4495	20230125	-19.35	3165	20231102	14.53	3765	-3.72	20240102	3555	1.97	20240105	4495	-19.35	20230125	3165	14.53	20231102	0.00	N	365550	1000	2130 억		99248044	N	N	0	N	00	N
46	20240112	161206	57	100.00	KOSPI		리츠	N	N	N	N		N	3650	-25	5	-0.68	1091495530	298919	167.71	3650	3675	3640	4775	2575	3675	3651.48	46.67	0	-161681	3718	3696	3668	3646	3618	3707	3657	2131	1100	1000	2710	5	1	213089000	7778	0.00	0.00	11	0.14	0.00	0.00	4495	20230125	-18.80	3165	20231102	15.32	3765	-3.05	20240102	3555	2.67	20240105	4495	-18.80	20230125	3165	15.32	20231102	0.00	N	365550	1000	2130 억		99458857	N	N	0	N	00	N
47	20240112	151154	57	100.00	KOSPI		리츠	N	N	N	N		N	3640	-35	5	-0.95	1053968990	288631	161.93	3650	3675	3640	4775	2575	3675	3651.61	46.67	0	-156297	3718	3696	3668	3646	3618	3707	3657	2131	1100	1000	2710	5	1	213089000	7756	0.00	0.00	11	0.14	0.00	0.00	4495	20230125	-19.02	3165	20231102	15.01	3765	-3.32	20240102	3555	2.39	20240105	4495	-19.02	20230125	3165	15.01	20231102	0.00	N	365550	1000	2130 억		99458857	N	N	0	N	00	N
48	20240112	141153	57	100.00	KOSPI		리츠	N	N	N	N		N	3650	-25	5	-0.68	900199010	246489	138.29	3650	3675	3640	4775	2575	3675	3652.09	46.67	0	-137937	3718	3696	3668	3646	3618	3707	3657	2131	1100	1000	2710	5	1	213089000	7778	0.00	0.00	11	0.12	0.00	0.00	4495	20230125	-18.80	3165	20231102	15.32	3765	-3.05	20240102	3555	2.67	20240105	4495	-18.80	20230125	3165	15.32	20231102	0.00	N	365550	1000	2130 억		99458857	N	N	0	N	00	N
49	20240112	131148	57	100.00	KOSPI		리츠	N	N	N	N		N	3655	-20	5	-0.54	751064850	205633	115.37	3650	3675	3640	4775	2575	3675	3652.45	46.67	0	-117657	3718	3696	3668	3646	3618	3707	3657	2131	1100	1000	2710	5	1	213089000	7788	0.00	0.00	11	0.10	0.00	0.00	4495	20230125	-18.69	3165	20231102	15.48	3765	-2.92	20240102	3555	2.81	20240105	4495	-18.69	20230125	3165	15.48	20231102	0.00	N	365550	1000	2130 억		99458857	N	N	0	N	00	N
50	20240112	121152	57	100.00	KOSPI		리츠	N	N	N	N		N	3660	-15	5	-0.41	676588145	185279	103.95	3650	3675	3640	4775	2575	3675	3651.73	46.67	0	-102485	3718	3696	3668	3646	3618	3707	3657	2131	1100	1000	2710	5	1	213089000	7799	0.00	0.00	11	0.09	0.00	0.00	4495	20230125	-18.58	3165	20231102	15.64	3765	-2.79	20240102	3555	2.95	20240105	4495	-18.58	20230125	3165	15.64	20231102	0.00	N	365550	1000	2130 억		99458857	N	N	0	N	00	N
51	20240112	111147	57	100.00	KOSPI		리츠	N	N	N	N		N	3645	-30	5	-0.82	572808225	156882	88.02	3650	3675	3640	4775	2575	3675	3651.20	46.67	0	-85422	3718	3696	3668	3646	3618	3707	3657	2131	1100	1000	2710	5	1	213089000	7767	0.00	0.00	11	0.07	0.00	0.00	4495	20230125	-18.91	3165	20231102	15.17	3765	-3.19	20240102	3555	2.53	20240105	4495	-18.91	20230125	3165	15.17	20231102	0.00	N	365550	1000	2130 억		99458857	N	N	0	N	00	N
52	20240112	101147	57	100.00	KOSPI		리츠	N	N	N	N		N	3660	-15	5	-0.41	271850260	74395	41.74	3650	3675	3645	4775	2575	3675	3654.15	46.67	0	-46568	3718	3696	3668	3646	3618	3707	3657	2131	1100	1000	2710	5	1	213089000	7799	0.00	0.00	11	0.03	0.00	0.00	4495	20230125	-18.58	3165	20231102	15.64	3765	-2.79	20240102	3555	2.95	20240105	4495	-18.58	20230125	3165	15.64	20231102	0.00	N	365550	1000	2130 억		99458857	N	N	0	N	00	N
53	20240112	091151	57	100.00	KOSPI		리츠	N	N	N	N		N	3655	-20	5	-0.54	51606095	14114	7.92	3650	3675	3650	4775	2575	3675	3656.38	46.67	0	-9111	3718	3696	3668	3646	3618	3707	3657	2131	1100	1000	2710	5	1	213089000	7788	0.00	0.00	11	0.01	0.00	0.00	4495	20230125	-18.69	3165	20231102	15.48	3765	-2.92	20240102	3555	2.81	20240105	4495	-18.69	20230125	3165	15.48	20231102	0.00	N	365550	1000	2130 억		99458857	N	N	0	N	00	N
54	20240111	161141	57	100.00	KOSPI		리츠	N	N	N	N		N	3675	15	2	0.41	655184925	178240	149.91	3660	3690	3640	4755	2565	3660	3675.86	46.68	46101	-32023	3750	3705	3680	3635	3610	3692	3622	2131	1095	1000	2700	5	1	213089000	7831	0.00	0.00	11	0.08	0.00	0.00	4495	20230125	-18.24	3165	20231102	16.11	3765	-2.39	20240102	3555	3.38	20240105	4495	-18.24	20230125	3165	16.11	20231102	0.00	N	365550	1000	2130 억		99480553	N	N	0	N	00	N
55	20240111	151150	57	100.00	KOSPI		리츠	N	N	N	N		N	3680	20	2	0.55	629386060	171223	144.00	3660	3690	3640	4755	2565	3660	3675.83	46.68	46101	-32353	3750	3705	3680	3635	3610	3692	3622	2131	1095	1000	2700	5	1	213089000	7842	0.00	0.00	11	0.08	0.00	0.00	4495	20230125	-18.13	3165	20231102	16.27	3765	-2.26	20240102	3555	3.52	20240105	4495	-18.13	20230125	3165	16.27	20231102	0.00	N	365550	1000	2130 억		99480553	N	N	0	N	00	N
56	20240111	141145	57	100.00	KOSPI		리츠	N	N	N	N		N	3685	25	2	0.68	579467870	157655	132.59	3660	3690	3640	4755	2565	3660	3675.54	46.68	46101	-33314	3750	3705	3680	3635	3610	3692	3622	2131	1095	1000	2700	5	1	213089000	7852	0.00	0.00	11	0.07	0.00	0.00	4495	20230125	-18.02	3165	20231102	16.43	3765	-2.12	20240102	3555	3.66	20240105	4495	-18.02	20230125	3165	16.43	20231102	0.00	N	365550	1000	2130 억		99480553	N	N	0	N	00	N
57	20240111	131144	57	100.00	KOSPI		리츠	N	N	N	N		N	3685	25	2	0.68	448066895	121910	102.53	3660	3690	3640	4755	2565	3660	3675.39	46.68	46101	-25896	3750	3705	3680	3635	3610	3692	3622	2131	1095	1000	2700	5	1	213089000	7852	0.00	0.00	11	0.06	0.00	0.00	4495	20230125	-18.02	3165	20231102	16.43	3765	-2.12	20240102	3555	3.66	20240105	4495	-18.02	20230125	3165	16.43	20231102	0.00	N	365550	1000	2130 억		99480553	N	N	0	N	00	N
58	20240111	121144	57	100.00	KOSPI		리츠	N	N	N	N		N	3685	25	2	0.68	399920930	108848	91.55	3660	3690	3640	4755	2565	3660	3674.12	46.68	46101	-22054	3750	3705	3680	3635	3610	3692	3622	2131	1095	1000	2700	5	1	213089000	7852	0.00	0.00	11	0.05	0.00	0.00	4495	20230125	-18.02	3165	20231102	16.43	3765	-2.12	20240102	3555	3.66	20240105	4495	-18.02	20230125	3165	16.43	20231102	0.00	N	365550	1000	2130 억		99480553	N	N	0	N	00	N
59	20240111	111146	57	100.00	KOSPI		리츠	N	N	N	N		N	3680	20	2	0.55	337640000	91943	77.33	3660	3690	3640	4755	2565	3660	3672.28	46.68	46101	-13379	3750	3705	3680	3635	3610	3692	3622	2131	1095	1000	2700	5	1	213089000	7842	0.00	0.00	11	0.04	0.00	0.00	4495	20230125	-18.13	3165	20231102	16.27	3765	-2.26	20240102	3555	3.52	20240105	4495	-18.13	20230125	3165	16.27	20231102	0.00	N	365550	1000	2130 억		99480553	N	N	0	N	00	N
60	20240111	101144	57	100.00	KOSPI		리츠	N	N	N	N		N	3675	15	2	0.41	185674000	50674	42.62	3660	3685	3640	4755	2565	3660	3664.09	46.68	46101	-10180	3750	3705	3680	3635	3610	3692	3622	2131	1095	1000	2700	5	1	213089000	7831	0.00	0.00	11	0.02	0.00	0.00	4495	20230125	-18.24	3165	20231102	16.11	3765	-2.39	20240102	3555	3.38	20240105	4495	-18.24	20230125	3165	16.11	20231102	0.00	N	365550	1000	2130 억		99480553	N	N	0	N	00	N
61	20240111	091145	57	100.00	KOSPI		리츠	N	N	N	N		N	3665	5	2	0.14	29755735	8135	6.84	3660	3675	3640	4755	2565	3660	3657.74	46.68	46101	-1789	3750	3705	3680	3635	3610	3692	3622	2131	1095	1000	2700	5	1	213089000	7810	0.00	0.00	11	0.00	0.00	0.00	4495	20230125	-18.46	3165	20231102	15.80	3765	-2.66	20240102	3555	3.09	20240105	4495	-18.46	20230125	3165	15.80	20231102	0.00	N	365550	1000	2130 억		99480553	N	N	0	N	00	N
62	20240110	161140	57	100.00	KOSPI		리츠	N	N	N	N		N	3660	-10	5	-0.27	436487105	118901	76.13	3670	3725	3655	4770	2570	3670	3671.01	46.69	7662	-65720	3730	3700	3680	3650	3630	3690	3640	2131	1100	1000	2710	5	1	213089000	7799	0.00	0.00	11	0.06	0.00	0.00	4495	20230125	-18.58	3165	20231102	15.64	3765	-2.79	20240102	3555	2.95	20240105	4495	-18.58	20230125	3165	15.64	20231102	0.00	N	365550	1000	2130 억		99499192	N	N	0	N	00	N
63	20240110	151143	57	100.00	KOSPI		리츠	N	N	N	N		N	3670	0	3	0.00	394049120	107307	68.71	3670	3725	3655	4770	2570	3670	3672.17	46.69	7662	-56456	3730	3700	3680	3650	3630	3690	3640	2131	1100	1000	2710	5	1	213089000	7820	0.00	0.00	11	0.05	0.00	0.00	4495	20230125	-18.35	3165	20231102	15.96	3765	-2.52	20240102	3555	3.23	20240105	4495	-18.35	20230125	3165	15.96	20231102	0.00	N	365550	1000	2130 억		99499192	N	N	0	N	00	N
64	20240110	141144	57	100.00	KOSPI		리츠	N	N	N	N		N	3660	-10	5	-0.27	303757650	82671	52.93	3670	3725	3655	4770	2570	3670	3674.30	46.69	7662	-42553	3730	3700	3680	3650	3630	3690	3640	2131	1100	1000	2710	5	1	213089000	7799	0.00	0.00	11	0.04	0.00	0.00	4495	20230125	-18.58	3165	20231102	15.64	3765	-2.79	20240102	3555	2.95	20240105	4495	-18.58	20230125	3165	15.64	20231102	0.00	N	365550	1000	2130 억		99499192	N	N	0	N	00	N
65	20240110	131141	57	100.00	KOSPI		리츠	N	N	N	N		N	3675	5	2	0.14	198107880	53850	34.48	3670	3725	3660	4770	2570	3670	3678.88	46.69	7662	-25600	3730	3700	3680	3650	3630	3690	3640	2131	1100	1000	2710	5	1	213089000	7831	0.00	0.00	11	0.03	0.00	0.00	4495	20230125	-18.24	3165	20231102	16.11	3765	-2.39	20240102	3555	3.38	20240105	4495	-18.24	20230125	3165	16.11	20231102	0.00	N	365550	1000	2130 억		99499192	N	N	0	N	00	N
66	20240110	121144	57	100.00	KOSPI		리츠	N	N	N	N		N	3675	5	2	0.14	146915015	39925	25.56	3670	3725	3660	4770	2570	3670	3679.77	46.69	7662	-14658	3730	3700	3680	3650	3630	3690	3640	2131	1100	1000	2710	5	1	213089000	7831	0.00	0.00	11	0.02	0.00	0.00	4495	20230125	-18.24	3165	20231102	16.11	3765	-2.39	20240102	3555	3.38	20240105	4495	-18.24	20230125	3165	16.11	20231102	0.00	N	365550	1000	2130 억		99499192	N	N	0	N	00	N
67	20240110	111142	57	100.00	KOSPI		리츠	N	N	N	N		N	3680	10	2	0.27	114606665	31147	19.94	3670	3725	3660	4770	2570	3670	3679.54	46.69	7662	-14147	3730	3700	3680	3650	3630	3690	3640	2131	1100	1000	2710	5	1	213089000	7842	0.00	0.00	11	0.01	0.00	0.00	4495	20230125	-18.13	3165	20231102	16.27	3765	-2.26	20240102	3555	3.52	20240105	4495	-18.13	20230125	3165	16.27	20231102	0.00	N	365550	1000	2130 억		99499192	N	N	0	N	00	N
68	20240110	101140	57	100.00	KOSPI		리츠	N	N	N	N		N	3685	15	2	0.41	60158850	16356	10.47	3670	3725	3660	4770	2570	3670	3678.09	46.69	7662	-4440	3730	3700	3680	3650	3630	3690	3640	2131	1100	1000	2710	5	1	213089000	7852	0.00	0.00	11	0.01	0.00	0.00	4495	20230125	-18.02	3165	20231102	16.43	3765	-2.12	20240102	3555	3.66	20240105	4495	-18.02	20230125	3165	16.43	20231102	0.00	N	365550	1000	2130 억		99499192	N	N	0	N	00	N
69	20240110	091141	57	100.00	KOSPI		리츠	N	N	N	N		N	3675	5	2	0.14	13990945	3800	2.43	3670	3725	3660	4770	2570	3670	3681.83	46.69	7662	-1060	3730	3700	3680	3650	3630	3690	3640	2131	1100	1000	2710	5	1	213089000	7831	0.00	0.00	11	0.00	0.00	0.00	4495	20230125	-18.24	3165	20231102	16.11	3765	-2.39	20240102	3555	3.38	20240105	4495	-18.24	20230125	3165	16.11	20231102	0.00	N	365550	1000	2130 억		99499192	N	N	0	N	00	N
70	20240109	161138	57	100.00	KOSPI		리츠	N	N	N	N		N	3670	10	2	0.27	573018245	156076	115.84	3700	3710	3660	4755	2565	3660	3671.41	46.74	8639	-87969	3710	3685	3660	3635	3610	3697	3647	2131	1095	1000	2700	5	1	213089000	7820	0.00	0.00	11	0.07	0.00	0.00	4495	20230125	-18.35	3165	20231102	15.96	3765	-2.52	20240102	3555	3.23	20240105	4495	-18.35	20230125	3165	15.96	20231102	0.00	N	365550	1000	2130 억		99591314	N	N	248	N	00	N
71	20240109	151140	57	100.00	KOSPI		리츠	N	N	N	N		N	3670	10	2	0.27	540836115	147308	109.33	3700	3710	3660	4755	2565	3660	3671.46	46.74	8639	-81933	3710	3685	3660	3635	3610	3697	3647	2131	1095	1000	2700	5	1	213089000	7820	0.00	0.00	11	0.07	0.00	0.00	4495	20230125	-18.35	3165	20231102	15.96	3765	-2.52	20240102	3555	3.23	20240105	4495	-18.35	20230125	3165	15.96	20231102	0.00	N	365550	1000	2130 억		99591314	N	N	248	N	00	N
72	20240109	141139	57	100.00	KOSPI		리츠	N	N	N	N		N	3675	15	2	0.41	514376975	140099	103.98	3700	3710	3660	4755	2565	3660	3671.52	46.74	8639	-76648	3710	3685	3660	3635	3610	3697	3647	2131	1095	1000	2700	5	1	213089000	7831	0.00	0.00	11	0.07	0.00	0.00	4495	20230125	-18.24	3165	20231102	16.11	3765	-2.39	20240102	3555	3.38	20240105	4495	-18.24	20230125	3165	16.11	20231102	0.00	N	365550	1000	2130 억		99591314	N	N	248	N	00	N
73	20240109	131139	57	100.00	KOSPI		리츠	N	N	N	N		N	3660	0	3	0.00	492256120	134074	99.51	3700	3710	3660	4755	2565	3660	3671.53	46.74	8639	-73131	3710	3685	3660	3635	3610	3697	3647	2131	1095	1000	2700	5	1	213089000	7799	0.00	0.00	11	0.06	0.00	0.00	4495	20230125	-18.58	3165	20231102	15.64	3765	-2.79	20240102	3555	2.95	20240105	4495	-18.58	20230125	3165	15.64	20231102	0.00	N	365550	1000	2130 억		99591314	N	N	248	N	00	N
74	20240109	121149	57	100.00	KOSPI		리츠	N	N	N	N		N	3675	15	2	0.41	318041410	86556	64.24	3700	3710	3660	4755	2565	3660	3674.40	46.74	8639	-49290	3710	3685	3660	3635	3610	3697	3647	2131	1095	1000	2700	5	1	213089000	7831	0.00	0.00	11	0.04	0.00	0.00	4495	20230125	-18.24	3165	20231102	16.11	3765	-2.39	20240102	3555	3.38	20240105	4495	-18.24	20230125	3165	16.11	20231102	0.00	N	365550	1000	2130 억		99591314	N	N	248	N	00	N
75	20240109	111143	57	100.00	KOSPI		리츠	N	N	N	N		N	3675	15	2	0.41	216555645	58952	43.75	3700	3710	3660	4755	2565	3660	3673.42	46.74	8639	-29773	3710	3685	3660	3635	3610	3697	3647	2131	1095	1000	2700	5	1	213089000	7831	0.00	0.00	11	0.03	0.00	0.00	4495	20230125	-18.24	3165	20231102	16.11	3765	-2.39	20240102	3555	3.38	20240105	4495	-18.24	20230125	3165	16.11	20231102	0.00	N	365550	1000	2130 억		99591314	N	N	248	N	00	N
76	20240109	101140	57	100.00	KOSPI		리츠	N	N	N	N		N	3670	10	2	0.27	132461925	36035	26.74	3700	3710	3660	4755	2565	3660	3675.92	46.74	8639	-20099	3710	3685	3660	3635	3610	3697	3647	2131	1095	1000	2700	5	1	213089000	7820	0.00	0.00	11	0.02	0.00	0.00	4495	20230125	-18.35	3165	20231102	15.96	3765	-2.52	20240102	3555	3.23	20240105	4495	-18.35	20230125	3165	15.96	20231102	0.00	N	365550	1000	2130 억		99591314	N	N	248	N	00	N
77	20240109	091140	57	100.00	KOSPI		리츠	N	N	N	N		N	3670	10	2	0.27	52836625	14360	10.66	3700	3710	3660	4755	2565	3660	3679.43	46.74	8639	-8317	3710	3685	3660	3635	3610	3697	3647	2131	1095	1000	2700	5	1	213089000	7820	0.00	0.00	11	0.01	0.00	0.00	4495	20230125	-18.35	3165	20231102	15.96	3765	-2.52	20240102	3555	3.23	20240105	4495	-18.35	20230125	3165	15.96	20231102	0.00	N	365550	1000	2130 억		99591314	N	N	248	N	00	N
78	20240108	161137	57	100.00	KOSPI		리츠	N	N	N	N		N	3660	15	2	0.41	493170000	134738	50.23	3645	3685	3635	4735	2555	3645	3660.21	46.77	-5178	-42406	3751	3697	3626	3572	3501	3707	3582	2131	1090	1000	2690	5	1	213089000	7799	0.00	0.00	11	0.06	0.00	0.00	4495	20230125	-18.58	3165	20231102	15.64	3765	-2.79	20240102	3555	2.95	20240105	4495	-18.58	20230125	3165	15.64	20231102	0.00	N	365550	1000	2130 억		99651216	N	N	248	N	00	N
79	20240108	151138	57	100.00	KOSPI		리츠	N	N	N	N		N	3665	20	2	0.55	469839410	128366	47.85	3645	3685	3635	4735	2555	3645	3660.15	46.77	-5178	-38038	3751	3697	3626	3572	3501	3707	3582	2131	1090	1000	2690	5	1	213089000	7810	0.00	0.00	11	0.06	0.00	0.00	4495	20230125	-18.46	3165	20231102	15.80	3765	-2.66	20240102	3555	3.09	20240105	4495	-18.46	20230125	3165	15.80	20231102	0.00	N	365550	1000	2130 억		99651216	N	N	20	N	00	N
80	20240108	141138	57	100.00	KOSPI		리츠	N	N	N	N		N	3670	25	2	0.69	412404650	112708	42.01	3645	3685	3635	4735	2555	3645	3659.05	46.77	-5178	-31729	3751	3697	3626	3572	3501	3707	3582	2131	1090	1000	2690	5	1	213089000	7820	0.00	0.00	11	0.05	0.00	0.00	4495	20230125	-18.35	3165	20231102	15.96	3765	-2.52	20240102	3555	3.23	20240105	4495	-18.35	20230125	3165	15.96	20231102	0.00	N	365550	1000	2130 억		99651216	N	N	20	N	00	N
81	20240108	131138	57	100.00	KOSPI		리츠	N	N	N	N		N	3675	30	2	0.82	294175665	80566	30.03	3645	3675	3635	4735	2555	3645	3651.36	46.77	-5178	-23536	3751	3697	3626	3572	3501	3707	3582	2131	1090	1000	2690	5	1	213089000	7831	0.00	0.00	11	0.04	0.00	0.00	4495	20230125	-18.24	3165	20231102	16.11	3765	-2.39	20240102	3555	3.38	20240105	4495	-18.24	20230125	3165	16.11	20231102	0.00	N	365550	1000	2130 억		99651216	N	N	20	N	00	N
82	20240108	121138	57	100.00	KOSPI		리츠	N	N	N	N		N	3670	25	2	0.69	259791585	71194	26.54	3645	3670	3635	4735	2555	3645	3649.07	46.77	-5178	-19999	3751	3697	3626	3572	3501	3707	3582	2131	1090	1000	2690	5	1	213089000	7820	0.00	0.00	11	0.03	0.00	0.00	4495	20230125	-18.35	3165	20231102	15.96	3765	-2.52	20240102	3555	3.23	20240105	4495	-18.35	20230125	3165	15.96	20231102	0.00	N	365550	1000	2130 억		99651216	N	N	20	N	00	N
83	20240108	111139	57	100.00	KOSPI		리츠	N	N	N	N		N	3655	10	2	0.27	208895805	57301	21.36	3645	3670	3635	4735	2555	3645	3645.59	46.77	-5178	-17232	3751	3697	3626	3572	3501	3707	3582	2131	1090	1000	2690	5	1	213089000	7788	0.00	0.00	11	0.03	0.00	0.00	4495	20230125	-18.69	3165	20231102	15.48	3765	-2.92	20240102	3555	2.81	20240105	4495	-18.69	20230125	3165	15.48	20231102	0.00	N	365550	1000	2130 억		99651216	N	N	20	N	00	N
84	20240108	101139	57	100.00	KOSPI		리츠	N	N	N	N		N	3645	0	3	0.00	104397045	28650	10.68	3645	3670	3635	4735	2555	3645	3643.88	46.77	-5178	-9186	3751	3697	3626	3572	3501	3707	3582	2131	1090	1000	2690	5	1	213089000	7767	0.00	0.00	11	0.01	0.00	0.00	4495	20230125	-18.91	3165	20231102	15.17	3765	-3.19	20240102	3555	2.53	20240105	4495	-18.91	20230125	3165	15.17	20231102	0.00	N	365550	1000	2130 억		99651216	N	N	20	N	00	N
85	20240108	091136	57	100.00	KOSPI		리츠	N	N	N	N		N	3645	0	3	0.00	16406330	4508	1.68	3645	3645	3635	4735	2555	3645	3639.38	46.77	-5178	-1122	3751	3697	3626	3572	3501	3707	3582	2131	1090	1000	2690	5	1	213089000	7767	0.00	0.00	11	0.00	0.00	0.00	4495	20230125	-18.91	3165	20231102	15.17	3765	-3.19	20240102	3555	2.53	20240105	4495	-18.91	20230125	3165	15.17	20231102	0.00	N	365550	1000	2130 억		99651216	N	N	20	N	00	N
86	20240105	161136	57	100.00	KOSPI		리츠	N	N	N	N		N	3645	-20	5	-0.55	971387415	268065	164.25	3645	3680	3555	4760	2570	3665	3623.70	46.85	-67011	-109565	3781	3722	3691	3632	3601	3707	3617	2131	1095	1000	2710	5	1	213089000	7767	0.00	0.00	11	0.13	0.00	0.00	4495	20230125	-18.91	3165	20231102	15.17	3765	-3.19	20240102	3555	2.53	20240105	4495	-18.91	20230125	3165	15.17	20231102	0.00	N	365550	1000	2130 억		99836448	N	N	20	N	00	N
87	20240105	151137	57	100.00	KOSPI		리츠	N	N	N	N		N	3630	-35	5	-0.95	896429315	247475	151.63	3645	3680	3555	4760	2570	3665	3622.30	46.85	-67011	-112876	3781	3722	3691	3632	3601	3707	3617	2131	1095	1000	2710	5	1	213089000	7735	0.00	0.00	11	0.12	0.00	0.00	4495	20230125	-19.24	3165	20231102	14.69	3765	-3.59	20240102	3555	2.11	20240105	4495	-19.24	20230125	3165	14.69	20231102	0.00	N	365550	1000	2130 억		99836448	N	N	380	N	00	N
88	20240105	141134	57	100.00	KOSPI		리츠	N	N	N	N		N	3640	-25	5	-0.68	692078705	191346	117.24	3645	3680	3555	4760	2570	3665	3616.90	46.85	-67011	-94706	3781	3722	3691	3632	3601	3707	3617	2131	1095	1000	2710	5	1	213089000	7756	0.00	0.00	11	0.09	0.00	0.00	4495	20230125	-19.02	3165	20231102	15.01	3765	-3.32	20240102	3555	2.39	20240105	4495	-19.02	20230125	3165	15.01	20231102	0.00	N	365550	1000	2130 억		99836448	N	N	380	N	00	N
89	20240105	131135	57	100.00	KOSPI		리츠	N	N	N	N		N	3625	-40	5	-1.09	556123530	153973	94.34	3645	3680	3555	4760	2570	3665	3611.82	46.85	-67011	-74849	3781	3722	3691	3632	3601	3707	3617	2131	1095	1000	2710	5	1	213089000	7724	0.00	0.00	11	0.07	0.00	0.00	4495	20230125	-19.35	3165	20231102	14.53	3765	-3.72	20240102	3555	1.97	20240105	4495	-19.35	20230125	3165	14.53	20231102	0.00	N	365550	1000	2130 억		99836448	N	N	380	N	00	N
90	20240105	121136	57	100.00	KOSPI		리츠	N	N	N	N		N	3625	-40	5	-1.09	469612960	130111	79.72	3645	3680	3555	4760	2570	3665	3609.33	46.85	-67011	-62351	3781	3722	3691	3632	3601	3707	3617	2131	1095	1000	2710	5	1	213089000	7724	0.00	0.00	11	0.06	0.00	0.00	4495	20230125	-19.35	3165	20231102	14.53	3765	-3.72	20240102	3555	1.97	20240105	4495	-19.35	20230125	3165	14.53	20231102	0.00	N	365550	1000	2130 억		99836448	N	N	380	N	00	N
91	20240105	111133	57	100.00	KOSPI		리츠	N	N	N	N		N	3610	-55	5	-1.50	416185165	115375	70.69	3645	3680	3555	4760	2570	3665	3607.24	46.85	-67011	-55751	3781	3722	3691	3632	3601	3707	3617	2131	1095	1000	2710	5	1	213089000	7693	0.00	0.00	11	0.05	0.00	0.00	4495	20230125	-19.69	3165	20231102	14.06	3765	-4.12	20240102	3555	1.55	20240105	4495	-19.69	20230125	3165	14.06	20231102	0.00	N	365550	1000	2130 억		99836448	N	N	380	N	00	N
92	20240105	101137	57	100.00	KOSPI		리츠	N	N	N	N		N	3590	-75	5	-2.05	343903805	95326	58.41	3645	3680	3555	4760	2570	3665	3607.66	46.85	-67011	-45150	3781	3722	3691	3632	3601	3707	3617	2131	1095	1000	2710	5	1	213089000	7650	0.00	0.00	11	0.04	0.00	0.00	4495	20230125	-20.13	3165	20231102	13.43	3765	-4.65	20240102	3555	0.98	20240105	4495	-20.13	20230125	3165	13.43	20231102	0.00	N	365550	1000	2130 억		99836448	N	N	380	N	00	N
93	20240105	091133	57	100.00	KOSPI		리츠	N	N	N	N		N	3680	15	2	0.41	29560990	8124	4.98	3645	3680	3615	4760	2570	3665	3638.72	46.85	-67011	-1586	3781	3722	3691	3632	3601	3707	3617	2131	1095	1000	2710	5	1	213089000	7842	0.00	0.00	11	0.00	0.00	0.00	4495	20230125	-18.13	3165	20231102	16.27	3765	-2.26	20240102	3615	1.80	20240105	4495	-18.13	20230125	3165	16.27	20231102	0.00	N	365550	1000	2130 억		99836448	N	N	380	N	00	N
94	20240104	161131	57	100.00	KOSPI		리츠	N	N	N	N		N	3665	-55	5	-1.48	599607495	162834	65.08	3750	3750	3660	4835	2605	3720	3682.32	46.93	-294	-81588	3806	3762	3716	3672	3626	3785	3695	2131	1115	1000	2750	5	1	213089000	7810	0.00	0.00	11	0.08	0.00	0.00	4495	20230125	-18.46	3165	20231102	15.80	3765	-2.66	20240102	3645	0.55	20240102	4495	-18.46	20230125	3165	15.80	20231102	0.00	N	365550	1000	2130 억		100006267	N	N	380	N	00	N
95	20240104	151133	57	100.00	KOSPI		리츠	N	N	N	N		N	3675	-45	5	-1.21	541364050	146957	58.74	3750	3750	3660	4835	2605	3720	3683.83	46.93	-294	-71244	3806	3762	3716	3672	3626	3785	3695	2131	1115	1000	2750	5	1	213089000	7831	0.00	0.00	11	0.07	0.00	0.00	4495	20230125	-18.24	3165	20231102	16.11	3765	-2.39	20240102	3645	0.82	20240102	4495	-18.24	20230125	3165	16.11	20231102	0.00	N	365550	1000	2130 억		100006267	N	N	1943	N	00	N
96	20240104	141133	57	100.00	KOSPI		리츠	N	N	N	N		N	3680	-40	5	-1.08	394506155	106919	42.73	3750	3750	3665	4835	2605	3720	3689.77	46.93	-294	-49367	3806	3762	3716	3672	3626	3785	3695	2131	1115	1000	2750	5	1	213089000	7842	0.00	0.00	11	0.05	0.00	0.00	4495	20230125	-18.13	3165	20231102	16.27	3765	-2.26	20240102	3645	0.96	20240102	4495	-18.13	20230125	3165	16.27	20231102	0.00	N	365550	1000	2130 억		100006267	N	N	1943	N	00	N
97	20240104	131133	57	100.00	KOSPI		리츠	N	N	N	N		N	3670	-50	5	-1.34	319219850	86447	34.55	3750	3750	3665	4835	2605	3720	3692.67	46.93	-294	-39263	3806	3762	3716	3672	3626	3785	3695	2131	1115	1000	2750	5	1	213089000	7820	0.00	0.00	11	0.04	0.00	0.00	4495	20230125	-18.35	3165	20231102	15.96	3765	-2.52	20240102	3645	0.69	20240102	4495	-18.35	20230125	3165	15.96	20231102	0.00	N	365550	1000	2130 억		100006267	N	N	1943	N	00	N
98	20240104	121130	57	100.00	KOSPI		리츠	N	N	N	N		N	3695	-25	5	-0.67	145313795	39240	15.68	3750	3750	3690	4835	2605	3720	3703.21	46.93	-294	-12714	3806	3762	3716	3672	3626	3785	3695	2131	1115	1000	2750	5	1	213089000	7874	0.00	0.00	11	0.02	0.00	0.00	4495	20230125	-17.80	3165	20231102	16.75	3765	-1.86	20240102	3645	1.37	20240102	4495	-17.80	20230125	3165	16.75	20231102	0.00	N	365550	1000	2130 억		100006267	N	N	1943	N	00	N
99	20240104	111129	57	100.00	KOSPI		리츠	N	N	N	N		N	3695	-25	5	-0.67	107350925	28981	11.58	3750	3750	3690	4835	2605	3720	3704.18	46.93	-294	-8731	3806	3762	3716	3672	3626	3785	3695	2131	1115	1000	2750	5	1	213089000	7874	0.00	0.00	11	0.01	0.00	0.00	4495	20230125	-17.80	3165	20231102	16.75	3765	-1.86	20240102	3645	1.37	20240102	4495	-17.80	20230125	3165	16.75	20231102	0.00	N	365550	1000	2130 억		100006267	N	N	1943	N	00	N
100	20240104	101128	57	100.00	KOSPI		리츠	N	N	N	N		N	3700	-20	5	-0.54	78178995	21103	8.43	3750	3750	3690	4835	2605	3720	3704.64	46.93	-294	-4884	3806	3762	3716	3672	3626	3785	3695	2131	1115	1000	2750	5	1	213089000	7884	0.00	0.00	11	0.01	0.00	0.00	4495	20230125	-17.69	3165	20231102	16.90	3765	-1.73	20240102	3645	1.51	20240102	4495	-17.69	20230125	3165	16.90	20231102	0.00	N	365550	1000	2130 억		100006267	N	N	1943	N	00	N
101	20240104	091133	57	100.00	KOSPI		리츠	N	N	N	N		N	3700	-20	5	-0.54	5615135	1506	0.60	3750	3750	3695	4835	2605	3720	3728.51	46.93	-294	-498	3806	3762	3716	3672	3626	3785	3695	2131	1115	1000	2750	5	1	213089000	7884	0.00	0.00	11	0.00	0.00	0.00	4495	20230125	-17.69	3165	20231102	16.90	3765	-1.73	20240102	3645	1.51	20240102	4495	-17.69	20230125	3165	16.90	20231102	0.00	N	365550	1000	2130 억		100006267	N	N	1943	N	00	N
102	20240103	161128	57	100.00	KOSPI		리츠	N	N	N	N		N	3720	20	2	0.54	927364530	250193	175.55	3700	3760	3670	4810	2590	3700	3706.60	46.93	8934	-7463	3823	3761	3703	3641	3583	3792	3672	2131	1110	1000	2730	5	1	213089000	7927	0.00	0.00	11	0.12	0.00	0.00	4495	20230125	-17.24	3165	20231102	17.54	3765	-1.20	20240102	3645	2.06	20240102	4495	-17.24	20230125	3165	17.54	20231102	0.00	N	365550	1000	2130 억		99999516	N	N	1943	N	00	N
103	20240103	151125	57	100.00	KOSPI		리츠	N	N	N	N		N	3720	20	2	0.54	833110460	224848	157.77	3700	3760	3670	4810	2590	3700	3705.22	46.93	8934	-8453	3823	3761	3703	3641	3583	3792	3672	2131	1110	1000	2730	5	1	213089000	7927	0.00	0.00	11	0.11	0.00	0.00	4495	20230125	-17.24	3165	20231102	17.54	3765	-1.20	20240102	3645	2.06	20240102	4495	-17.24	20230125	3165	17.54	20231102	0.00	N	365550	1000	2130 억		99999516	N	N	984	N	00	N
104	20240103	141124	57	100.00	KOSPI		리츠	N	N	N	N		N	3710	10	2	0.27	708366535	191256	134.20	3700	3760	3670	4810	2590	3700	3703.76	46.93	8934	-22911	3823	3761	3703	3641	3583	3792	3672	2131	1110	1000	2730	5	1	213089000	7906	0.00	0.00	11	0.09	0.00	0.00	4495	20230125	-17.46	3165	20231102	17.22	3765	-1.46	20240102	3645	1.78	20240102	4495	-17.46	20230125	3165	17.22	20231102	0.00	N	365550	1000	2130 억		99999516	N	N	984	N	00	N
105	20240103	131125	57	100.00	KOSPI		리츠	N	N	N	N		N	3710	10	2	0.27	474730700	128298	90.02	3700	3760	3670	4810	2590	3700	3700.22	46.93	8934	-19229	3823	3761	3703	3641	3583	3792	3672	2131	1110	1000	2730	5	1	213089000	7906	0.00	0.00	11	0.06	0.00	0.00	4495	20230125	-17.46	3165	20231102	17.22	3765	-1.46	20240102	3645	1.78	20240102	4495	-17.46	20230125	3165	17.22	20231102	0.00	N	365550	1000	2130 억		99999516	N	N	984	N	00	N
106	20240103	121130	57	100.00	KOSPI		리츠	N	N	N	N		N	3685	-15	5	-0.41	242923720	65877	46.22	3700	3700	3670	4810	2590	3700	3687.53	46.93	8934	-19148	3823	3761	3703	3641	3583	3792	3672	2131	1110	1000	2730	5	1	213089000	7852	0.00	0.00	11	0.03	0.00	0.00	4495	20230125	-18.02	3165	20231102	16.43	3765	-2.12	20240102	3645	1.10	20240102	4495	-18.02	20230125	3165	16.43	20231102	0.00	N	365550	1000	2130 억		99999516	N	N	984	N	00	N
107	20240103	111125	57	100.00	KOSPI		리츠	N	N	N	N		N	3685	-15	5	-0.41	184853795	50136	35.18	3700	3700	3670	4810	2590	3700	3687.05	46.93	8934	-9998	3823	3761	3703	3641	3583	3792	3672	2131	1110	1000	2730	5	1	213089000	7852	0.00	0.00	11	0.02	0.00	0.00	4495	20230125	-18.02	3165	20231102	16.43	3765	-2.12	20240102	3645	1.10	20240102	4495	-18.02	20230125	3165	16.43	20231102	0.00	N	365550	1000	2130 억		99999516	N	N	984	N	00	N
108	20240103	101125	57	100.00	KOSPI		리츠	N	N	N	N		N	3690	-10	5	-0.27	109667495	29742	20.87	3700	3700	3670	4810	2590	3700	3687.29	46.93	8934	-5991	3823	3761	3703	3641	3583	3792	3672	2131	1110	1000	2730	5	1	213089000	7863	0.00	0.00	11	0.01	0.00	0.00	4495	20230125	-17.91	3165	20231102	16.59	3765	-1.99	20240102	3645	1.23	20240102	4495	-17.91	20230125	3165	16.59	20231102	0.00	N	365550	1000	2130 억		99999516	N	N	984	N	00	N
109	20240103	091125	57	100.00	KOSPI		리츠	N	N	N	N		N	3695	-5	5	-0.14	3614855	978	0.69	3700	3700	3685	4810	2590	3700	3696.17	46.93	8934	-137	3823	3761	3703	3641	3583	3792	3672	2131	1110	1000	2730	5	1	213089000	7874	0.00	0.00	11	0.00	0.00	0.00	4495	20230125	-17.80	3165	20231102	16.75	3765	-1.86	20240102	3645	1.37	20240102	4495	-17.80	20230125	3165	16.75	20231102	0.00	N	365550	1000	2130 억		99999516	N	N	984	N	00	N
110	20240102	161122	57	100.00	KOSPI		리츠	N	N	N	N		N	3700	50	2	1.37	526639460	142519	158.00	3650	3765	3645	4745	2555	3650	3695.22	46.95	-2750	-26659	3680	3665	3655	3640	3630	3660	3635	2131	1095	1000	2700	5	1	213089000	7884	0.00	0.00	11	0.07	0.00	0.00	4495	20230125	-17.69	3165	20231102	16.90	3765	-1.73	20240102	3645	1.51	20240102	4495	-17.69	20230125	3165	16.90	20231102	0.00	N	365550	1000	2130 억		100039762	N	N	984	N	00	N
111	20240102	151121	57	100.00	KOSPI		리츠	N	N	N	N		N	3710	60	2	1.64	476982450	129119	143.14	3650	3765	3645	4745	2555	3650	3694.13	46.95	-2750	-16977	3680	3665	3655	3640	3630	3660	3635	2131	1095	1000	2700	5	1	213089000	7906	0.00	0.00	11	0.06	0.00	0.00	4495	20230125	-17.46	3165	20231102	17.22	3765	-1.46	20240102	3645	1.78	20240102	4495	-17.46	20230125	3165	17.22	20231102	0.00	N	365550	1000	2130 억		100039762	N	N	33	N	00	N
112	20240102	141122	57	100.00	KOSPI		리츠	N	N	N	N		N	3710	60	2	1.64	409318575	110858	122.90	3650	3765	3645	4745	2555	3650	3692.28	46.95	-2750	-10852	3680	3665	3655	3640	3630	3660	3635	2131	1095	1000	2700	5	1	213089000	7906	0.00	0.00	11	0.05	0.00	0.00	4495	20230125	-17.46	3165	20231102	17.22	3765	-1.46	20240102	3645	1.78	20240102	4495	-17.46	20230125	3165	17.22	20231102	0.00	N	365550	1000	2130 억		100039762	N	N	33	N	00	N
113	20240102	131116	57	100.00	KOSPI		리츠	N	N	N	N		N	3700	50	2	1.37	375342260	101695	112.74	3650	3765	3645	4745	2555	3650	3690.86	46.95	-2750	-11467	3680	3665	3655	3640	3630	3660	3635	2131	1095	1000	2700	5	1	213089000	7884	0.00	0.00	11	0.05	0.00	0.00	4495	20230125	-17.69	3165	20231102	16.90	3765	-1.73	20240102	3645	1.51	20240102	4495	-17.69	20230125	3165	16.90	20231102	0.00	N	365550	1000	2130 억		100039762	N	N	33	N	00	N
114	20240102	121116	57	100.00	KOSPI		리츠	N	N	N	N		N	3700	50	2	1.37	286211720	77621	86.05	3650	3765	3645	4745	2555	3650	3687.30	46.95	-2750	-10355	3680	3665	3655	3640	3630	3660	3635	2131	1095	1000	2700	5	1	213089000	7884	0.00	0.00	11	0.04	0.00	0.00	4495	20230125	-17.69	3165	20231102	16.90	3765	-1.73	20240102	3645	1.51	20240102	4495	-17.69	20230125	3165	16.90	20231102	0.00	N	365550	1000	2130 억		100039762	N	N	33	N	00	N
115	20240102	111115	57	100.00	KOSPI		리츠	N	N	N	N		N	3690	40	2	1.10	254233185	68978	76.47	3650	3765	3645	4745	2555	3650	3685.71	46.95	-2750	-9047	3680	3665	3655	3640	3630	3660	3635	2131	1095	1000	2700	5	1	213089000	7863	0.00	0.00	11	0.03	0.00	0.00	4495	20230125	-17.91	3165	20231102	16.59	3765	-1.99	20240102	3645	1.23	20240102	4495	-17.91	20230125	3165	16.59	20231102	0.00	N	365550	1000	2130 억		100039762	N	N	33	N	00	N
116	20240102	101106	57	100.00	KOSPI		리츠	N	N	N	N		N	3670	20	2	0.55	80857365	22106	24.51	3650	3675	3645	4745	2555	3650	3657.71	46.95	-2750	-4771	3680	3665	3655	3640	3630	3660	3635	2131	1095	1000	2700	5	1	213089000	7820	0.00	0.00	11	0.01	0.00	0.00	4495	20230125	-18.35	3165	20231102	15.96	3675	-0.14	20240102	3645	0.69	20240102	4495	-18.35	20230125	3165	15.96	20231102	0.00	N	365550	1000	2130 억		100039762	N	N	33	N	00	N
117	20240102	091051	57	100.00	KOSPI		리츠	N	N	N	N		N	3650	0	3	0.00	0	0	0.00	0	0	0	4745	2555	3650	0.00	46.95	-2750	0	3680	3665	3655	3640	3630	3660	3635	2131	1095	1000	2700	5	1	213089000	7778	0.00	0.00	11	0.00	0.00	0.00	4495	20230125	-18.80	3165	20231102	15.32	0	0.00	0	0	0.00	0	4495	-18.80	20230125	3165	15.32	20231102	0.00	N	365550	1000	2130 억		100039762	N	N	33	N	00	N