KissMeData/365550/price/prices-20240301.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	20240329	161201	57	100.00	KOSPI		리츠	N	N	N	N		N	4360	-45	5	-1.02	1286222745	292408	58.70	4410	4470	4360	5720	3085	4405	4398.73	44.90	0	-93696	4651	4527	4466	4342	4281	4497	4312	2131	1315	1000	3250	5	1	213089000	9291	0.00	0.00	11	0.14	0.00	0.00	4590	20240328	-5.01	3165	20231102	37.76	4590	-5.01	20240328	3530	23.51	20240118	4590	-5.01	20240328	3165	37.76	20231102	0.00	N	365550	1000	2130 억		95682691	N	N	159	N	00	N
3	20240329	151203	57	100.00	KOSPI		리츠	N	N	N	N		N	4385	-20	5	-0.45	1097691535	249316	50.05	4410	4470	4375	5720	3085	4405	4402.81	44.90	0	-61553	4651	4527	4466	4342	4281	4497	4312	2131	1315	1000	3250	5	1	213089000	9344	0.00	0.00	11	0.12	0.00	0.00	4590	20240328	-4.47	3165	20231102	38.55	4590	-4.47	20240328	3530	24.22	20240118	4590	-4.47	20240328	3165	38.55	20231102	0.00	N	365550	1000	2130 억		95682691	N	N	0	N	00	N
4	20240329	141158	57	100.00	KOSPI		리츠	N	N	N	N		N	4390	-15	5	-0.34	878985735	199465	40.04	4410	4470	4380	5720	3085	4405	4406.72	44.90	0	-47946	4651	4527	4466	4342	4281	4497	4312	2131	1315	1000	3250	5	1	213089000	9355	0.00	0.00	11	0.09	0.00	0.00	4590	20240328	-4.36	3165	20231102	38.70	4590	-4.36	20240328	3530	24.36	20240118	4590	-4.36	20240328	3165	38.70	20231102	0.00	N	365550	1000	2130 억		95682691	N	N	0	N	00	N
5	20240329	131139	57	100.00	KOSPI		리츠	N	N	N	N		N	4420	15	2	0.34	722669090	163913	32.91	4410	4470	4380	5720	3085	4405	4408.86	44.90	0	-44528	4651	4527	4466	4342	4281	4497	4312	2131	1315	1000	3250	5	1	213089000	9419	0.00	0.00	11	0.08	0.00	0.00	4590	20240328	-3.70	3165	20231102	39.65	4590	-3.70	20240328	3530	25.21	20240118	4590	-3.70	20240328	3165	39.65	20231102	0.00	N	365550	1000	2130 억		95682691	N	N	0	N	00	N
6	20240329	121151	57	100.00	KOSPI		리츠	N	N	N	N		N	4395	-10	5	-0.23	615323730	139626	28.03	4410	4470	4380	5720	3085	4405	4406.94	44.90	0	-40134	4651	4527	4466	4342	4281	4497	4312	2131	1315	1000	3250	5	1	213089000	9365	0.00	0.00	11	0.07	0.00	0.00	4590	20240328	-4.25	3165	20231102	38.86	4590	-4.25	20240328	3530	24.50	20240118	4590	-4.25	20240328	3165	38.86	20231102	0.00	N	365550	1000	2130 억		95682691	N	N	0	N	00	N
7	20240329	111137	57	100.00	KOSPI		리츠	N	N	N	N		N	4405	0	3	0.00	491638885	111508	22.39	4410	4470	4380	5720	3085	4405	4409.00	44.90	0	-35096	4651	4527	4466	4342	4281	4497	4312	2131	1315	1000	3250	5	1	213089000	9387	0.00	0.00	11	0.05	0.00	0.00	4590	20240328	-4.03	3165	20231102	39.18	4590	-4.03	20240328	3530	24.79	20240118	4590	-4.03	20240328	3165	39.18	20231102	0.00	N	365550	1000	2130 억		95682691	N	N	0	N	00	N
8	20240329	101138	57	100.00	KOSPI		리츠	N	N	N	N		N	4425	20	2	0.45	252638005	57167	11.48	4410	4470	4385	5720	3085	4405	4419.30	44.90	0	-18440	4651	4527	4466	4342	4281	4497	4312	2131	1315	1000	3250	5	1	213089000	9429	0.00	0.00	11	0.03	0.00	0.00	4590	20240328	-3.59	3165	20231102	39.81	4590	-3.59	20240328	3530	25.35	20240118	4590	-3.59	20240328	3165	39.81	20231102	0.00	N	365550	1000	2130 억		95682691	N	N	0	N	00	N
9	20240329	091137	57	100.00	KOSPI		리츠	N	N	N	N		N	4460	55	2	1.25	43534905	9782	1.96	4410	4470	4410	5720	3085	4405	4450.51	44.90	0	-2470	4651	4527	4466	4342	4281	4497	4312	2131	1315	1000	3250	5	1	213089000	9504	0.00	0.00	11	0.00	0.00	0.00	4590	20240328	-2.83	3165	20231102	40.92	4590	-2.83	20240328	3530	26.35	20240118	4590	-2.83	20240328	3165	40.92	20231102	0.00	N	365550	1000	2130 억		95682691	N	N	0	N	00	N
10	20240328	161145	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4405	-70	5	-1.56	2239919690	498073	168.38	4475	4590	4405	5810	3135	4475	4497.17	45.02	0	-152208	4585	4530	4475	4420	4365	4557	4447	2131	1335	1000	3310	5	1	213089000	9387	0.00	0.00	11	0.23	0.00	0.00	4590	20240328	-4.03	3165	20231102	39.18	4590	-4.03	20240328	3530	24.79	20240118	4590	-4.03	20240328	3165	39.18	20231102	0.00	N	365550	1000	2130 억		95925141	N	N	3070	N	00	N
11	20240328	151146	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4475	0	3	0.00	2010844315	446568	150.97	4475	4590	4450	5810	3135	4475	4502.89	45.02	0	-117108	4585	4530	4475	4420	4365	4557	4447	2131	1335	1000	3310	5	1	213089000	9536	0.00	0.00	11	0.21	0.00	0.00	4590	20240328	-2.51	3165	20231102	41.39	4590	-2.51	20240328	3530	26.77	20240118	4590	-2.51	20240328	3165	41.39	20231102	0.00	N	365550	1000	2130 억		95925141	N	N	3070	N	00	N
12	20240328	141133	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4460	-15	5	-0.34	1702502385	377468	127.61	4475	4590	4455	5810	3135	4475	4510.32	45.02	0	-96317	4585	4530	4475	4420	4365	4557	4447	2131	1335	1000	3310	5	1	213089000	9504	0.00	0.00	11	0.18	0.00	0.00	4590	20240328	-2.83	3165	20231102	40.92	4590	-2.83	20240328	3530	26.35	20240118	4590	-2.83	20240328	3165	40.92	20231102	0.00	N	365550	1000	2130 억		95925141	N	N	3070	N	00	N
13	20240328	131133	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4475	0	3	0.00	1355809445	300081	101.44	4475	4590	4455	5810	3135	4475	4518.15	45.02	0	-66873	4585	4530	4475	4420	4365	4557	4447	2131	1335	1000	3310	5	1	213089000	9536	0.00	0.00	11	0.14	0.00	0.00	4590	20240328	-2.51	3165	20231102	41.39	4590	-2.51	20240328	3530	26.77	20240118	4590	-2.51	20240328	3165	41.39	20231102	0.00	N	365550	1000	2130 억		95925141	N	N	3070	N	00	N
14	20240328	121136	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4470	-5	5	-0.11	1096685620	242145	81.86	4475	4590	4455	5810	3135	4475	4529.05	45.02	0	-33929	4585	4530	4475	4420	4365	4557	4447	2131	1335	1000	3310	5	1	213089000	9525	0.00	0.00	11	0.11	0.00	0.00	4590	20240328	-2.61	3165	20231102	41.23	4590	-2.61	20240328	3530	26.63	20240118	4590	-2.61	20240328	3165	41.23	20231102	0.00	N	365550	1000	2130 억		95925141	N	N	3070	N	00	N
15	20240328	111141	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4480	5	2	0.11	834400320	183667	62.09	4475	4590	4470	5810	3135	4475	4543.01	45.02	0	-1309	4585	4530	4475	4420	4365	4557	4447	2131	1335	1000	3310	5	1	213089000	9546	0.00	0.00	11	0.09	0.00	0.00	4590	20240328	-2.40	3165	20231102	41.55	4590	-2.40	20240328	3530	26.91	20240118	4590	-2.40	20240328	3165	41.55	20231102	0.00	N	365550	1000	2130 억		95925141	N	N	3070	N	00	N
16	20240328	101149	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4555	80	2	1.79	445920575	98068	33.15	4475	4590	4470	5810	3135	4475	4547.06	45.02	0	4739	4585	4530	4475	4420	4365	4557	4447	2131	1335	1000	3310	5	1	213089000	9706	0.00	0.00	11	0.05	0.00	0.00	4590	20240328	-0.76	3165	20231102	43.92	4590	-0.76	20240328	3530	29.04	20240118	4590	-0.76	20240328	3165	43.92	20231102	0.00	N	365550	1000	2130 억		95925141	N	N	3070	N	00	N
17	20240328	091155	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4560	85	2	1.90	84742385	18671	6.31	4475	4590	4470	5810	3135	4475	4538.76	45.02	0	-2476	4585	4530	4475	4420	4365	4557	4447	2131	1335	1000	3310	5	1	213089000	9717	0.00	0.00	11	0.01	0.00	0.00	4590	20240328	-0.65	3165	20231102	44.08	4590	-0.65	20240328	3530	29.18	20240118	4590	-0.65	20240328	3165	44.08	20231102	0.00	N	365550	1000	2130 억		95925141	N	N	3070	N	00	N
18	20240327	161152	57	100.00	KOSPI		리츠	N	N	N	N		N	4475	25	2	0.56	1326155620	295659	98.25	4450	4530	4420	5780	3115	4450	4485.42	44.99	0	35027	4590	4520	4475	4405	4360	4497	4382	2131	1330	1000	3290	5	1	213089000	9536	0.00	0.00	11	0.14	0.00	0.00	4585	20240325	-2.40	3165	20231102	41.39	4585	-2.40	20240325	3530	26.77	20240118	4585	-2.40	20240325	3165	41.39	20231102	0.00	N	365550	1000	2130 억		95865465	N	N	3070	N	00	N
19	20240327	151150	57	100.00	KOSPI		리츠	N	N	N	N		N	4475	25	2	0.56	1244677325	277447	92.20	4450	4530	4420	5780	3115	4450	4486.18	44.99	0	28730	4590	4520	4475	4405	4360	4497	4382	2131	1330	1000	3290	5	1	213089000	9536	0.00	0.00	11	0.13	0.00	0.00	4585	20240325	-2.40	3165	20231102	41.39	4585	-2.40	20240325	3530	26.77	20240118	4585	-2.40	20240325	3165	41.39	20231102	0.00	N	365550	1000	2130 억		95865465	N	N	9	N	00	N
20	20240327	141151	57	100.00	KOSPI		리츠	N	N	N	N		N	4470	20	2	0.45	1033123765	230225	76.51	4450	4530	4420	5780	3115	4450	4487.45	44.99	0	15739	4590	4520	4475	4405	4360	4497	4382	2131	1330	1000	3290	5	1	213089000	9525	0.00	0.00	11	0.11	0.00	0.00	4585	20240325	-2.51	3165	20231102	41.23	4585	-2.51	20240325	3530	26.63	20240118	4585	-2.51	20240325	3165	41.23	20231102	0.00	N	365550	1000	2130 억		95865465	N	N	9	N	00	N
21	20240327	131149	57	100.00	KOSPI		리츠	N	N	N	N		N	4510	60	2	1.35	870074035	193910	64.44	4450	4530	4420	5780	3115	4450	4487.00	44.99	0	10395	4590	4520	4475	4405	4360	4497	4382	2131	1330	1000	3290	5	1	213089000	9610	0.00	0.00	11	0.09	0.00	0.00	4585	20240325	-1.64	3165	20231102	42.50	4585	-1.64	20240325	3530	27.76	20240118	4585	-1.64	20240325	3165	42.50	20231102	0.00	N	365550	1000	2130 억		95865465	N	N	9	N	00	N
22	20240327	121150	57	100.00	KOSPI		리츠	N	N	N	N		N	4510	60	2	1.35	738534280	164762	54.75	4450	4530	4420	5780	3115	4450	4482.43	44.99	0	13535	4590	4520	4475	4405	4360	4497	4382	2131	1330	1000	3290	5	1	213089000	9610	0.00	0.00	11	0.08	0.00	0.00	4585	20240325	-1.64	3165	20231102	42.50	4585	-1.64	20240325	3530	27.76	20240118	4585	-1.64	20240325	3165	42.50	20231102	0.00	N	365550	1000	2130 억		95865465	N	N	9	N	00	N
23	20240327	111148	57	100.00	KOSPI		리츠	N	N	N	N		N	4480	30	2	0.67	598414700	133571	44.39	4450	4530	4420	5780	3115	4450	4480.12	44.99	0	17755	4590	4520	4475	4405	4360	4497	4382	2131	1330	1000	3290	5	1	213089000	9546	0.00	0.00	11	0.06	0.00	0.00	4585	20240325	-2.29	3165	20231102	41.55	4585	-2.29	20240325	3530	26.91	20240118	4585	-2.29	20240325	3165	41.55	20231102	0.00	N	365550	1000	2130 억		95865465	N	N	9	N	00	N
24	20240327	101145	57	100.00	KOSPI		리츠	N	N	N	N		N	4520	70	2	1.57	447978120	100145	33.28	4450	4530	4420	5780	3115	4450	4473.29	44.99	0	17164	4590	4520	4475	4405	4360	4497	4382	2131	1330	1000	3290	5	1	213089000	9632	0.00	0.00	11	0.05	0.00	0.00	4585	20240325	-1.42	3165	20231102	42.81	4585	-1.42	20240325	3530	28.05	20240118	4585	-1.42	20240325	3165	42.81	20231102	0.00	N	365550	1000	2130 억		95865465	N	N	9	N	00	N
25	20240327	091153	57	100.00	KOSPI		리츠	N	N	N	N		N	4440	-10	5	-0.22	170814855	38490	12.79	4450	4480	4420	5780	3115	4450	4437.90	44.99	0	5654	4590	4520	4475	4405	4360	4497	4382	2131	1330	1000	3290	5	1	213089000	9461	0.00	0.00	11	0.02	0.00	0.00	4585	20240325	-3.16	3165	20231102	40.28	4585	-3.16	20240325	3530	25.78	20240118	4585	-3.16	20240325	3165	40.28	20231102	0.00	N	365550	1000	2130 억		95865465	N	N	9	N	00	N
26	20240326	161043	57	100.00	KOSPI		리츠	N	N	N	N		N	4450	-95	5	-2.09	1347285300	300919	37.66	4545	4545	4430	5900	3185	4545	4477.24	45.06	0	-81292	4735	4640	4490	4395	4245	4687	4442	2131	1355	1000	3360	5	1	213089000	9482	0.00	0.00	11	0.14	0.00	0.00	4585	20240325	-2.94	3165	20231102	40.60	4585	-2.94	20240325	3530	26.06	20240118	4585	-2.94	20240325	3165	40.60	20231102	0.00	N	365550	1000	2130 억		96012773	N	N	9	N	00	N
27	20240326	151136	57	100.00	KOSPI		리츠	N	N	N	N		N	4455	-90	5	-1.98	1279482725	285705	35.76	4545	4545	4430	5900	3185	4545	4478.34	45.06	0	-72885	4735	4640	4490	4395	4245	4687	4442	2131	1355	1000	3360	5	1	213089000	9493	0.00	0.00	11	0.13	0.00	0.00	4585	20240325	-2.84	3165	20231102	40.76	4585	-2.84	20240325	3530	26.20	20240118	4585	-2.84	20240325	3165	40.76	20231102	0.00	N	365550	1000	2130 억		96012773	N	N	1208	N	00	N
28	20240326	141133	57	100.00	KOSPI		리츠	N	N	N	N		N	4465	-80	5	-1.76	966047815	215278	26.94	4545	4545	4430	5900	3185	4545	4487.44	45.06	0	-42686	4735	4640	4490	4395	4245	4687	4442	2131	1355	1000	3360	5	1	213089000	9514	0.00	0.00	11	0.10	0.00	0.00	4585	20240325	-2.62	3165	20231102	41.07	4585	-2.62	20240325	3530	26.49	20240118	4585	-2.62	20240325	3165	41.07	20231102	0.00	N	365550	1000	2130 억		96012773	N	N	1208	N	00	N
29	20240326	131128	57	100.00	KOSPI		리츠	N	N	N	N		N	4490	-55	5	-1.21	753005295	167708	20.99	4545	4545	4430	5900	3185	4545	4489.98	45.06	0	-33608	4735	4640	4490	4395	4245	4687	4442	2131	1355	1000	3360	5	1	213089000	9568	0.00	0.00	11	0.08	0.00	0.00	4585	20240325	-2.07	3165	20231102	41.86	4585	-2.07	20240325	3530	27.20	20240118	4585	-2.07	20240325	3165	41.86	20231102	0.00	N	365550	1000	2130 억		96012773	N	N	1208	N	00	N
30	20240326	121126	57	100.00	KOSPI		리츠	N	N	N	N		N	4480	-65	5	-1.43	605059470	134717	16.86	4545	4545	4430	5900	3185	4545	4491.34	45.06	0	-21141	4735	4640	4490	4395	4245	4687	4442	2131	1355	1000	3360	5	1	213089000	9546	0.00	0.00	11	0.06	0.00	0.00	4585	20240325	-2.29	3165	20231102	41.55	4585	-2.29	20240325	3530	26.91	20240118	4585	-2.29	20240325	3165	41.55	20231102	0.00	N	365550	1000	2130 억		96012773	N	N	1208	N	00	N
31	20240326	111123	57	100.00	KOSPI		리츠	N	N	N	N		N	4500	-45	5	-0.99	490683480	109246	13.67	4545	4545	4430	5900	3185	4545	4491.55	45.06	0	-19138	4735	4640	4490	4395	4245	4687	4442	2131	1355	1000	3360	5	1	213089000	9589	0.00	0.00	11	0.05	0.00	0.00	4585	20240325	-1.85	3165	20231102	42.18	4585	-1.85	20240325	3530	27.48	20240118	4585	-1.85	20240325	3165	42.18	20231102	0.00	N	365550	1000	2130 억		96012773	N	N	1208	N	00	N
32	20240326	101131	57	100.00	KOSPI		리츠	N	N	N	N		N	4490	-55	5	-1.21	391031930	87044	10.89	4545	4545	4430	5900	3185	4545	4492.35	45.06	0	-16961	4735	4640	4490	4395	4245	4687	4442	2131	1355	1000	3360	5	1	213089000	9568	0.00	0.00	11	0.04	0.00	0.00	4585	20240325	-2.07	3165	20231102	41.86	4585	-2.07	20240325	3530	27.20	20240118	4585	-2.07	20240325	3165	41.86	20231102	0.00	N	365550	1000	2130 억		96012773	N	N	1208	N	00	N
33	20240326	091135	57	100.00	KOSPI		리츠	N	N	N	N		N	4515	-30	5	-0.66	20095070	4436	0.56	4545	4545	4510	5900	3185	4545	4530.00	45.06	0	-225	4735	4640	4490	4395	4245	4687	4442	2131	1355	1000	3360	5	1	213089000	9621	0.00	0.00	11	0.00	0.00	0.00	4585	20240325	-1.53	3165	20231102	42.65	4585	-1.53	20240325	3530	27.90	20240118	4585	-1.53	20240325	3165	42.65	20231102	0.00	N	365550	1000	2130 억		96012773	N	N	1208	N	00	N
34	20240325	161214	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4545	145	2	3.30	3595308610	798296	194.88	4400	4585	4340	5720	3080	4400	4503.73	44.96	0	175778	4520	4460	4340	4280	4160	4490	4310	2131	1320	1000	3250	5	1	213089000	9685	0.00	0.00	11	0.37	0.00	0.00	4585	20240325	-0.87	3165	20231102	43.60	4585	-0.87	20240325	3530	28.75	20240118	4585	-0.87	20240325	3165	43.60	20231102	0.00	N	365550	1000	2130 억		95814797	N	N	1208	N	00	N
35	20240325	151219	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4505	105	2	2.39	3301547285	733371	179.03	4400	4585	4340	5720	3080	4400	4501.88	44.96	0	185658	4520	4460	4340	4280	4160	4490	4310	2131	1320	1000	3250	5	1	213089000	9600	0.00	0.00	11	0.34	0.00	0.00	4585	20240325	-1.74	3165	20231102	42.34	4585	-1.74	20240325	3530	27.62	20240118	4585	-1.74	20240325	3165	42.34	20231102	0.00	N	365550	1000	2130 억		95814797	N	N	1555	N	00	N
36	20240325	141217	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4570	170	2	3.86	1934747900	431786	105.41	4400	4585	4340	5720	3080	4400	4480.81	44.96	0	154868	4520	4460	4340	4280	4160	4490	4310	2131	1320	1000	3250	5	1	213089000	9738	0.00	0.00	11	0.20	0.00	0.00	4585	20240325	-0.33	3165	20231102	44.39	4585	-0.33	20240325	3530	29.46	20240118	4585	-0.33	20240325	3165	44.39	20231102	0.00	N	365550	1000	2130 억		95814797	N	N	1555	N	00	N
37	20240325	131214	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4500	100	2	2.27	1125134675	253003	61.76	4400	4520	4340	5720	3080	4400	4447.13	44.96	0	89013	4520	4460	4340	4280	4160	4490	4310	2131	1320	1000	3250	5	1	213089000	9589	0.00	0.00	11	0.12	0.00	0.00	4520	20240325	-0.44	3165	20231102	42.18	4520	-0.44	20240325	3530	27.48	20240118	4520	-0.44	20240325	3165	42.18	20231102	0.00	N	365550	1000	2130 억		95814797	N	N	1555	N	00	N
38	20240325	121219	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4495	95	2	2.16	1020792455	229797	56.10	4400	4520	4340	5720	3080	4400	4442.16	44.96	0	80695	4520	4460	4340	4280	4160	4490	4310	2131	1320	1000	3250	5	1	213089000	9578	0.00	0.00	11	0.11	0.00	0.00	4520	20240325	-0.55	3165	20231102	42.02	4520	-0.55	20240325	3530	27.34	20240118	4520	-0.55	20240325	3165	42.02	20231102	0.00	N	365550	1000	2130 억		95814797	N	N	1555	N	00	N
39	20240325	111218	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4485	85	2	1.93	753456530	170388	41.59	4400	4490	4340	5720	3080	4400	4422.01	44.96	0	60857	4520	4460	4340	4280	4160	4490	4310	2131	1320	1000	3250	5	1	213089000	9557	0.00	0.00	11	0.08	0.00	0.00	4490	20240325	-0.11	3165	20231102	41.71	4490	-0.11	20240325	3530	27.05	20240118	4490	-0.11	20240325	3165	41.71	20231102	0.00	N	365550	1000	2130 억		95814797	N	N	1555	N	00	N
40	20240325	101216	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4445	45	2	1.02	430846345	98026	23.93	4400	4445	4340	5720	3080	4400	4395.22	44.96	0	26369	4520	4460	4340	4280	4160	4490	4310	2131	1320	1000	3250	5	1	213089000	9472	0.00	0.00	11	0.05	0.00	0.00	4445	20240325	0.00	3165	20231102	40.44	4445	0.00	20240325	3530	25.92	20240118	4445	0.00	20240325	3165	40.44	20231102	0.00	N	365550	1000	2130 억		95814797	N	N	1555	N	00	N
41	20240325	091221	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4340	-60	5	-1.36	88070190	20113	4.91	4400	4415	4340	5720	3080	4400	4378.73	44.96	0	-2992	4520	4460	4340	4280	4160	4490	4310	2131	1320	1000	3250	5	1	213089000	9248	0.00	0.00	11	0.01	0.00	0.00	4415	20240325	-1.70	3165	20231102	37.12	4415	-1.70	20240325	3530	22.95	20240118	4415	-1.70	20240325	3165	37.12	20231102	0.00	N	365550	1000	2130 억		95814797	N	N	1555	N	00	N
42	20240322	161218	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4400	145	2	3.41	1766223950	409269	142.63	4255	4400	4220	5530	2980	4255	4315.48	44.94	0	35059	4321	4287	4261	4227	4201	4305	4245	2131	1275	1000	3140	5	1	213089000	9376	0.00	0.00	11	0.19	0.00	0.00	4400	20240322	0.00	3165	20231102	39.02	4400	0.00	20240322	3530	24.65	20240118	4400	0.00	20240322	3165	39.02	20231102	0.00	N	365550	1000	2130 억		95754828	N	N	1555	N	00	N
43	20240322	151222	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4350	95	2	2.23	1460001970	339205	118.21	4255	4370	4220	5530	2980	4255	4304.19	44.94	0	30023	4321	4287	4261	4227	4201	4305	4245	2131	1275	1000	3140	5	1	213089000	9269	0.00	0.00	11	0.16	0.00	0.00	4370	20240322	-0.46	3165	20231102	37.44	4370	-0.46	20240322	3530	23.23	20240118	4370	-0.46	20240322	3165	37.44	20231102	0.00	N	365550	1000	2130 억		95754828	N	N	35	N	00	N
44	20240322	141208	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4305	50	2	1.18	1071576790	249630	87.00	4255	4320	4220	5530	2980	4255	4292.66	44.94	0	-314	4321	4287	4261	4227	4201	4305	4245	2131	1275	1000	3140	5	1	213089000	9173	0.00	0.00	11	0.12	0.00	0.00	4320	20240307	-0.35	3165	20231102	36.02	4320	0.00	20240307	3530	21.95	20240118	4320	-0.35	20240307	3165	36.02	20231102	0.00	N	365550	1000	2130 억		95754828	N	N	35	N	00	N
45	20240322	131214	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4285	30	2	0.71	799730240	186424	64.97	4255	4320	4220	5530	2980	4255	4289.85	44.94	0	7393	4321	4287	4261	4227	4201	4305	4245	2131	1275	1000	3140	5	1	213089000	9131	0.00	0.00	11	0.09	0.00	0.00	4320	20240307	-0.81	3165	20231102	35.39	4320	0.00	20240307	3530	21.39	20240118	4320	-0.81	20240307	3165	35.39	20231102	0.00	N	365550	1000	2130 억		95754828	N	N	35	N	00	N
46	20240322	121211	57	100.00	KOSPI		리츠	N	N	N	N		N	4305	50	2	1.18	576637915	134609	46.91	4255	4310	4220	5530	2980	4255	4283.80	44.94	0	-2543	4321	4287	4261	4227	4201	4305	4245	2131	1275	1000	3140	5	1	213089000	9173	0.00	0.00	11	0.06	0.00	0.00	4320	20240307	-0.35	3165	20231102	36.02	4320	-0.35	20240307	3530	21.95	20240118	4320	-0.35	20240307	3165	36.02	20231102	0.00	N	365550	1000	2130 억		95754828	N	N	35	N	00	N
47	20240322	111218	57	100.00	KOSPI		리츠	N	N	N	N		N	4285	30	2	0.71	282852970	66184	23.07	4255	4285	4220	5530	2980	4255	4273.74	44.94	0	-635	4321	4287	4261	4227	4201	4305	4245	2131	1275	1000	3140	5	1	213089000	9131	0.00	0.00	11	0.03	0.00	0.00	4320	20240307	-0.81	3165	20231102	35.39	4320	-0.81	20240307	3530	21.39	20240118	4320	-0.81	20240307	3165	35.39	20231102	0.00	N	365550	1000	2130 억		95754828	N	N	35	N	00	N
48	20240322	101209	57	100.00	KOSPI		리츠	N	N	N	N		N	4280	25	2	0.59	199373290	46655	16.26	4255	4285	4220	5530	2980	4255	4273.35	44.94	0	-3474	4321	4287	4261	4227	4201	4305	4245	2131	1275	1000	3140	5	1	213089000	9120	0.00	0.00	11	0.02	0.00	0.00	4320	20240307	-0.93	3165	20231102	35.23	4320	-0.93	20240307	3530	21.25	20240118	4320	-0.93	20240307	3165	35.23	20231102	0.00	N	365550	1000	2130 억		95754828	N	N	35	N	00	N
49	20240322	091210	57	100.00	KOSPI		리츠	N	N	N	N		N	4250	-5	5	-0.12	12422145	2919	1.02	4255	4270	4220	5530	2980	4255	4255.62	44.94	0	-997	4321	4287	4261	4227	4201	4305	4245	2131	1275	1000	3140	5	1	213089000	9056	0.00	0.00	11	0.00	0.00	0.00	4320	20240307	-1.62	3165	20231102	34.28	4320	-1.62	20240307	3530	20.40	20240118	4320	-1.62	20240307	3165	34.28	20231102	0.00	N	365550	1000	2130 억		95754828	N	N	35	N	00	N
50	20240321	161213	57	100.00	KOSPI		리츠	N	N	N	N		N	4255	35	2	0.83	1222048305	286933	183.21	4235	4295	4235	5480	2955	4220	4259.00	44.97	0	5303	4283	4251	4208	4176	4133	4267	4192	2131	1260	1000	3120	5	1	213089000	9067	0.00	0.00	11	0.13	0.00	0.00	4320	20240307	-1.50	3165	20231102	34.44	4320	-1.50	20240307	3530	20.54	20240118	4320	-1.50	20240307	3165	34.44	20231102	0.00	N	365550	1000	2130 억		95836025	N	N	34	N	00	N
51	20240321	151210	57	100.00	KOSPI		리츠	N	N	N	N		N	4235	15	2	0.36	1143234910	268369	171.36	4235	4295	4235	5480	2955	4220	4259.94	44.97	0	8136	4283	4251	4208	4176	4133	4267	4192	2131	1260	1000	3120	5	1	213089000	9024	0.00	0.00	11	0.13	0.00	0.00	4320	20240307	-1.97	3165	20231102	33.81	4320	-1.97	20240307	3530	19.97	20240118	4320	-1.97	20240307	3165	33.81	20231102	0.00	N	365550	1000	2130 억		95836025	N	N	8	N	00	N
52	20240321	141207	57	100.00	KOSPI		리츠	N	N	N	N		N	4245	25	2	0.59	922466940	216337	138.14	4235	4295	4235	5480	2955	4220	4264.03	44.97	0	7458	4283	4251	4208	4176	4133	4267	4192	2131	1260	1000	3120	5	1	213089000	9046	0.00	0.00	11	0.10	0.00	0.00	4320	20240307	-1.74	3165	20231102	34.12	4320	-1.74	20240307	3530	20.25	20240118	4320	-1.74	20240307	3165	34.12	20231102	0.00	N	365550	1000	2130 억		95836025	N	N	8	N	00	N
53	20240321	131157	57	100.00	KOSPI		리츠	N	N	N	N		N	4245	25	2	0.59	794228690	186185	118.88	4235	4295	4235	5480	2955	4220	4265.80	44.97	0	10820	4283	4251	4208	4176	4133	4267	4192	2131	1260	1000	3120	5	1	213089000	9046	0.00	0.00	11	0.09	0.00	0.00	4320	20240307	-1.74	3165	20231102	34.12	4320	-1.74	20240307	3530	20.25	20240118	4320	-1.74	20240307	3165	34.12	20231102	0.00	N	365550	1000	2130 억		95836025	N	N	8	N	00	N
54	20240321	121212	57	100.00	KOSPI		리츠	N	N	N	N		N	4275	55	2	1.30	635390665	148840	95.04	4235	4295	4235	5480	2955	4220	4268.95	44.97	0	12326	4283	4251	4208	4176	4133	4267	4192	2131	1260	1000	3120	5	1	213089000	9110	0.00	0.00	11	0.07	0.00	0.00	4320	20240307	-1.04	3165	20231102	35.07	4320	-1.04	20240307	3530	21.10	20240118	4320	-1.04	20240307	3165	35.07	20231102	0.00	N	365550	1000	2130 억		95836025	N	N	8	N	00	N
55	20240321	111209	57	100.00	KOSPI		리츠	N	N	N	N		N	4270	50	2	1.18	459713815	107714	68.78	4235	4295	4235	5480	2955	4220	4267.91	44.97	0	8296	4283	4251	4208	4176	4133	4267	4192	2131	1260	1000	3120	5	1	213089000	9099	0.00	0.00	11	0.05	0.00	0.00	4320	20240307	-1.16	3165	20231102	34.91	4320	-1.16	20240307	3530	20.96	20240118	4320	-1.16	20240307	3165	34.91	20231102	0.00	N	365550	1000	2130 억		95836025	N	N	8	N	00	N
56	20240321	101211	57	100.00	KOSPI		리츠	N	N	N	N		N	4265	45	2	1.07	344889640	80800	51.59	4235	4295	4235	5480	2955	4220	4268.44	44.97	0	5554	4283	4251	4208	4176	4133	4267	4192	2131	1260	1000	3120	5	1	213089000	9088	0.00	0.00	11	0.04	0.00	0.00	4320	20240307	-1.27	3165	20231102	34.76	4320	-1.27	20240307	3530	20.82	20240118	4320	-1.27	20240307	3165	34.76	20231102	0.00	N	365550	1000	2130 억		95836025	N	N	8	N	00	N
57	20240321	091217	57	100.00	KOSPI		리츠	N	N	N	N		N	4260	40	2	0.95	128349320	30082	19.21	4235	4295	4235	5480	2955	4220	4266.65	44.97	0	-457	4283	4251	4208	4176	4133	4267	4192	2131	1260	1000	3120	5	1	213089000	9078	0.00	0.00	11	0.01	0.00	0.00	4320	20240307	-1.39	3165	20231102	34.60	4320	-1.39	20240307	3530	20.68	20240118	4320	-1.39	20240307	3165	34.60	20231102	0.00	N	365550	1000	2130 억		95836025	N	N	8	N	00	N
58	20240320	161156	57	100.00	KOSPI		리츠	N	N	N	N		N	4220	50	2	1.20	659730015	156563	77.67	4185	4240	4165	5420	2920	4170	4213.83	45.00	0	-951	4250	4210	4130	4090	4010	4230	4110	2131	1250	1000	3080	5	1	213089000	8992	0.00	0.00	11	0.07	0.00	0.00	4320	20240307	-2.31	3165	20231102	33.33	4320	-2.31	20240307	3530	19.55	20240118	4320	-2.31	20240307	3165	33.33	20231102	0.00	N	365550	1000	2130 억		95888939	N	N	8	N	00	N
59	20240320	151201	57	100.00	KOSPI		리츠	N	N	N	N		N	4205	35	2	0.84	643596090	152734	75.77	4185	4240	4165	5420	2920	4170	4213.84	45.00	0	-584	4250	4210	4130	4090	4010	4230	4110	2131	1250	1000	3080	5	1	213089000	8960	0.00	0.00	11	0.07	0.00	0.00	4320	20240307	-2.66	3165	20231102	32.86	4320	-2.66	20240307	3530	19.12	20240118	4320	-2.66	20240307	3165	32.86	20231102	0.00	N	365550	1000	2130 억		95888939	N	N	114	N	00	N
60	20240320	141206	57	100.00	KOSPI		리츠	N	N	N	N		N	4215	45	2	1.08	569938455	135263	67.10	4185	4240	4165	5420	2920	4170	4213.56	45.00	0	-4814	4250	4210	4130	4090	4010	4230	4110	2131	1250	1000	3080	5	1	213089000	8982	0.00	0.00	11	0.06	0.00	0.00	4320	20240307	-2.43	3165	20231102	33.18	4320	-2.43	20240307	3530	19.41	20240118	4320	-2.43	20240307	3165	33.18	20231102	0.00	N	365550	1000	2130 억		95888939	N	N	114	N	00	N
61	20240320	131207	57	100.00	KOSPI		리츠	N	N	N	N		N	4205	35	2	0.84	462842050	109862	54.50	4185	4240	4165	5420	2920	4170	4212.94	45.00	0	-4205	4250	4210	4130	4090	4010	4230	4110	2131	1250	1000	3080	5	1	213089000	8960	0.00	0.00	11	0.05	0.00	0.00	4320	20240307	-2.66	3165	20231102	32.86	4320	-2.66	20240307	3530	19.12	20240118	4320	-2.66	20240307	3165	32.86	20231102	0.00	N	365550	1000	2130 억		95888939	N	N	114	N	00	N
62	20240320	121158	57	100.00	KOSPI		리츠	N	N	N	N		N	4200	30	2	0.72	368371590	87416	43.37	4185	4240	4165	5420	2920	4170	4214.01	45.00	0	-3654	4250	4210	4130	4090	4010	4230	4110	2131	1250	1000	3080	5	1	213089000	8950	0.00	0.00	11	0.04	0.00	0.00	4320	20240307	-2.78	3165	20231102	32.70	4320	-2.78	20240307	3530	18.98	20240118	4320	-2.78	20240307	3165	32.70	20231102	0.00	N	365550	1000	2130 억		95888939	N	N	114	N	00	N
63	20240320	111200	57	100.00	KOSPI		리츠	N	N	N	N		N	4210	40	2	0.96	302727460	71835	35.64	4185	4240	4165	5420	2920	4170	4214.21	45.00	0	-2971	4250	4210	4130	4090	4010	4230	4110	2131	1250	1000	3080	5	1	213089000	8971	0.00	0.00	11	0.03	0.00	0.00	4320	20240307	-2.55	3165	20231102	33.02	4320	-2.55	20240307	3530	19.26	20240118	4320	-2.55	20240307	3165	33.02	20231102	0.00	N	365550	1000	2130 억		95888939	N	N	114	N	00	N
64	20240320	101152	57	100.00	KOSPI		리츠	N	N	N	N		N	4225	55	2	1.32	177523640	42199	20.93	4185	4240	4165	5420	2920	4170	4206.82	45.00	0	1559	4250	4210	4130	4090	4010	4230	4110	2131	1250	1000	3080	5	1	213089000	9003	0.00	0.00	11	0.02	0.00	0.00	4320	20240307	-2.20	3165	20231102	33.49	4320	-2.20	20240307	3530	19.69	20240118	4320	-2.20	20240307	3165	33.49	20231102	0.00	N	365550	1000	2130 억		95888939	N	N	114	N	00	N
65	20240320	091200	57	100.00	KOSPI		리츠	N	N	N	N		N	4175	5	2	0.12	31943845	7640	3.79	4185	4195	4165	5420	2920	4170	4181.13	45.00	0	77	4250	4210	4130	4090	4010	4230	4110	2131	1250	1000	3080	5	1	213089000	8896	0.00	0.00	11	0.00	0.00	0.00	4320	20240307	-3.36	3165	20231102	31.91	4320	-3.36	20240307	3530	18.27	20240118	4320	-3.36	20240307	3165	31.91	20231102	0.00	N	365550	1000	2130 억		95888939	N	N	114	N	00	N
66	20240319	161146	57	100.00	KOSPI		리츠	N	N	N	N		N	4170	105	2	2.58	832149560	201573	39.96	4070	4170	4050	5280	2850	4065	4128.26	44.99	0	25242	4331	4197	4106	3972	3881	4152	3927	2131	1215	1000	3000	5	1	213089000	8886	0.00	0.00	11	0.09	0.00	0.00	4320	20240307	-3.47	3165	20231102	31.75	4320	-3.47	20240307	3530	18.13	20240118	4320	-3.47	20240307	3165	31.75	20231102	0.00	N	365550	1000	2130 억		95877464	N	N	114	N	00	N
67	20240319	151159	57	100.00	KOSPI		리츠	N	N	N	N		N	4165	100	2	2.46	738709340	179158	35.51	4070	4170	4050	5280	2850	4065	4123.23	44.99	0	16432	4331	4197	4106	3972	3881	4152	3927	2131	1215	1000	3000	5	1	213089000	8875	0.00	0.00	11	0.08	0.00	0.00	4320	20240307	-3.59	3165	20231102	31.60	4320	-3.59	20240307	3530	17.99	20240118	4320	-3.59	20240307	3165	31.60	20231102	0.00	N	365550	1000	2130 억		95877464	N	N	11112	N	00	N
68	20240319	141157	57	100.00	KOSPI		리츠	N	N	N	N		N	4140	75	2	1.85	608769295	147890	29.32	4070	4160	4050	5280	2850	4065	4116.37	44.99	0	6709	4331	4197	4106	3972	3881	4152	3927	2131	1215	1000	3000	5	1	213089000	8822	0.00	0.00	11	0.07	0.00	0.00	4320	20240307	-4.17	3165	20231102	30.81	4320	-4.17	20240307	3530	17.28	20240118	4320	-4.17	20240307	3165	30.81	20231102	0.00	N	365550	1000	2130 억		95877464	N	N	11112	N	00	N
69	20240319	131125	57	100.00	KOSPI		리츠	N	N	N	N		N	4145	80	2	1.97	473116510	115186	22.83	4070	4145	4050	5280	2850	4065	4107.41	44.99	0	8723	4331	4197	4106	3972	3881	4152	3927	2131	1215	1000	3000	5	1	213089000	8833	0.00	0.00	11	0.05	0.00	0.00	4320	20240307	-4.05	3165	20231102	30.96	4320	-4.05	20240307	3530	17.42	20240118	4320	-4.05	20240307	3165	30.96	20231102	0.00	N	365550	1000	2130 억		95877464	N	N	11112	N	00	N
70	20240319	121149	57	100.00	KOSPI		리츠	N	N	N	N		N	4130	65	2	1.60	398948555	97242	19.28	4070	4130	4050	5280	2850	4065	4102.64	44.99	0	6377	4331	4197	4106	3972	3881	4152	3927	2131	1215	1000	3000	5	1	213089000	8801	0.00	0.00	11	0.05	0.00	0.00	4320	20240307	-4.40	3165	20231102	30.49	4320	-4.40	20240307	3530	17.00	20240118	4320	-4.40	20240307	3165	30.49	20231102	0.00	N	365550	1000	2130 억		95877464	N	N	11112	N	00	N
71	20240319	111156	57	100.00	KOSPI		리츠	N	N	N	N		N	4115	50	2	1.23	324594095	79211	15.70	4070	4130	4050	5280	2850	4065	4097.84	44.99	0	1250	4331	4197	4106	3972	3881	4152	3927	2131	1215	1000	3000	5	1	213089000	8769	0.00	0.00	11	0.04	0.00	0.00	4320	20240307	-4.75	3165	20231102	30.02	4320	-4.75	20240307	3530	16.57	20240118	4320	-4.75	20240307	3165	30.02	20231102	0.00	N	365550	1000	2130 억		95877464	N	N	11112	N	00	N
72	20240319	101157	57	100.00	KOSPI		리츠	N	N	N	N		N	4115	50	2	1.23	183619775	44829	8.89	4070	4130	4050	5280	2850	4065	4096.00	44.99	0	2890	4331	4197	4106	3972	3881	4152	3927	2131	1215	1000	3000	5	1	213089000	8769	0.00	0.00	11	0.02	0.00	0.00	4320	20240307	-4.75	3165	20231102	30.02	4320	-4.75	20240307	3530	16.57	20240118	4320	-4.75	20240307	3165	30.02	20231102	0.00	N	365550	1000	2130 억		95877464	N	N	11112	N	00	N
73	20240319	091158	57	100.00	KOSPI		리츠	N	N	N	N		N	4100	35	2	0.86	103867165	25419	5.04	4070	4120	4050	5280	2850	4065	4086.20	44.99	0	-451	4331	4197	4106	3972	3881	4152	3927	2131	1215	1000	3000	5	1	213089000	8737	0.00	0.00	11	0.01	0.00	0.00	4320	20240307	-5.09	3165	20231102	29.54	4320	-5.09	20240307	3530	16.15	20240118	4320	-5.09	20240307	3165	29.54	20231102	0.00	N	365550	1000	2130 억		95877464	N	N	11112	N	00	N
74	20240318	161148	57	100.00	KOSPI		리츠	N	N	N	N		N	4065	-90	5	-2.17	2053438385	504480	101.55	4240	4240	4015	5400	2910	4155	4070.41	45.03	0	36590	4248	4201	4178	4131	4108	4190	4120	2131	1245	1000	3070	5	1	213089000	8662	0.00	0.00	11	0.24	0.00	0.00	4320	20240307	-5.90	3165	20231102	28.44	4320	-5.90	20240307	3530	15.16	20240118	4320	-5.90	20240307	3165	28.44	20231102	0.00	N	365550	1000	2130 억		95950999	N	N	11112	N	00	N
75	20240318	151148	57	100.00	KOSPI		리츠	N	N	N	N		N	4060	-95	5	-2.29	1877518245	461104	92.82	4240	4240	4015	5400	2910	4155	4071.79	45.03	0	18997	4248	4201	4178	4131	4108	4190	4120	2131	1245	1000	3070	5	1	213089000	8651	0.00	0.00	11	0.22	0.00	0.00	4320	20240307	-6.02	3165	20231102	28.28	4320	-6.02	20240307	3530	15.01	20240118	4320	-6.02	20240307	3165	28.28	20231102	0.00	N	365550	1000	2130 억		95950999	N	N	2181	N	00	N
76	20240318	141148	57	100.00	KOSPI		리츠	N	N	N	N		N	4070	-85	5	-2.05	1767459685	434011	87.37	4240	4240	4015	5400	2910	4155	4072.38	45.03	0	14745	4248	4201	4178	4131	4108	4190	4120	2131	1245	1000	3070	5	1	213089000	8673	0.00	0.00	11	0.20	0.00	0.00	4320	20240307	-5.79	3165	20231102	28.59	4320	-5.79	20240307	3530	15.30	20240118	4320	-5.79	20240307	3165	28.59	20231102	0.00	N	365550	1000	2130 억		95950999	N	N	2181	N	00	N
77	20240318	131148	57	100.00	KOSPI		리츠	N	N	N	N		N	4045	-110	5	-2.65	1579596115	387717	78.05	4240	4240	4015	5400	2910	4155	4074.10	45.03	0	2286	4248	4201	4178	4131	4108	4190	4120	2131	1245	1000	3070	5	1	213089000	8619	0.00	0.00	11	0.18	0.00	0.00	4320	20240307	-6.37	3165	20231102	27.80	4320	-6.37	20240307	3530	14.59	20240118	4320	-6.37	20240307	3165	27.80	20231102	0.00	N	365550	1000	2130 억		95950999	N	N	2181	N	00	N
78	20240318	121142	57	100.00	KOSPI		리츠	N	N	N	N		N	4020	-135	5	-3.25	1223741580	299300	60.25	4240	4240	4020	5400	2910	4155	4088.68	45.03	0	14173	4248	4201	4178	4131	4108	4190	4120	2131	1245	1000	3070	5	1	213089000	8566	0.00	0.00	11	0.14	0.00	0.00	4320	20240307	-6.94	3165	20231102	27.01	4320	-6.94	20240307	3530	13.88	20240118	4320	-6.94	20240307	3165	27.01	20231102	0.00	N	365550	1000	2130 억		95950999	N	N	2181	N	00	N
79	20240318	111151	57	100.00	KOSPI		리츠	N	N	N	N		N	4065	-90	5	-2.17	865072400	210831	42.44	4240	4240	4060	5400	2910	4155	4103.16	45.03	0	8364	4248	4201	4178	4131	4108	4190	4120	2131	1245	1000	3070	5	1	213089000	8662	0.00	0.00	11	0.10	0.00	0.00	4320	20240307	-5.90	3165	20231102	28.44	4320	-5.90	20240307	3530	15.16	20240118	4320	-5.90	20240307	3165	28.44	20231102	0.00	N	365550	1000	2130 억		95950999	N	N	2181	N	00	N
80	20240318	101148	57	100.00	KOSPI		리츠	N	N	N	N		N	4095	-60	5	-1.44	467704925	113364	22.82	4240	4240	4060	5400	2910	4155	4125.69	45.03	0	-4705	4248	4201	4178	4131	4108	4190	4120	2131	1245	1000	3070	5	1	213089000	8726	0.00	0.00	11	0.05	0.00	0.00	4320	20240307	-5.21	3165	20231102	29.38	4320	-5.21	20240307	3530	16.01	20240118	4320	-5.21	20240307	3165	29.38	20231102	0.00	N	365550	1000	2130 억		95950999	N	N	2181	N	00	N
81	20240318	091148	57	100.00	KOSPI		리츠	N	N	N	N		N	4160	5	2	0.12	76605085	18357	3.70	4240	4240	4150	5400	2910	4155	4173.07	45.03	0	-741	4248	4201	4178	4131	4108	4190	4120	2131	1245	1000	3070	5	1	213089000	8865	0.00	0.00	11	0.01	0.00	0.00	4320	20240307	-3.70	3165	20231102	31.44	4320	-3.70	20240307	3530	17.85	20240118	4320	-3.70	20240307	3165	31.44	20231102	0.00	N	365550	1000	2130 억		95950999	N	N	2181	N	00	N
82	20240315	161134	57	100.00	KOSPI		리츠	N	N	N	N		N	4155	-60	5	-1.42	1907355475	456294	181.69	4215	4225	4155	5470	2955	4215	4180.10	45.10	0	-41164	4258	4236	4208	4186	4158	4247	4197	2131	1255	1000	3110	5	1	213089000	8854	0.00	0.00	11	0.21	0.00	0.00	4320	20240307	-3.82	3165	20231102	31.28	4320	-3.82	20240307	3530	17.71	20240118	4320	-3.82	20240307	3165	31.28	20231102	0.00	N	365550	1000	2130 억		96100764	N	N	2181	N	00	N
83	20240315	151058	57	100.00	KOSPI		리츠	N	N	N	N		N	4195	-20	5	-0.47	930135985	221462	88.19	4215	4225	4165	5470	2955	4215	4199.98	45.10	0	-8145	4258	4236	4208	4186	4158	4247	4197	2131	1255	1000	3110	5	1	213089000	8939	0.00	0.00	11	0.10	0.00	0.00	4320	20240307	-2.89	3165	20231102	32.54	4320	-2.89	20240307	3530	18.84	20240118	4320	-2.89	20240307	3165	32.54	20231102	0.00	N	365550	1000	2130 억		96100764	N	N	1355	N	00	N
84	20240315	141034	57	100.00	KOSPI		리츠	N	N	N	N		N	4205	-10	5	-0.24	718626365	171112	68.14	4215	4225	4165	5470	2955	4215	4199.74	45.10	0	-236	4258	4236	4208	4186	4158	4247	4197	2131	1255	1000	3110	5	1	213089000	8960	0.00	0.00	11	0.08	0.00	0.00	4320	20240307	-2.66	3165	20231102	32.86	4320	-2.66	20240307	3530	19.12	20240118	4320	-2.66	20240307	3165	32.86	20231102	0.00	N	365550	1000	2130 억		96100764	N	N	1355	N	00	N
85	20240315	131136	57	100.00	KOSPI		리츠	N	N	N	N		N	4210	-5	5	-0.12	526387960	125401	49.93	4215	4225	4165	5470	2955	4215	4197.64	45.10	0	-4866	4258	4236	4208	4186	4158	4247	4197	2131	1255	1000	3110	5	1	213089000	8971	0.00	0.00	11	0.06	0.00	0.00	4320	20240307	-2.55	3165	20231102	33.02	4320	-2.55	20240307	3530	19.26	20240118	4320	-2.55	20240307	3165	33.02	20231102	0.00	N	365550	1000	2130 억		96100764	N	N	1355	N	00	N
86	20240315	121135	57	100.00	KOSPI		리츠	N	N	N	N		N	4205	-10	5	-0.24	409675380	97668	38.89	4215	4225	4165	5470	2955	4215	4194.57	45.10	0	-6489	4258	4236	4208	4186	4158	4247	4197	2131	1255	1000	3110	5	1	213089000	8960	0.00	0.00	11	0.05	0.00	0.00	4320	20240307	-2.66	3165	20231102	32.86	4320	-2.66	20240307	3530	19.12	20240118	4320	-2.66	20240307	3165	32.86	20231102	0.00	N	365550	1000	2130 억		96100764	N	N	1355	N	00	N
87	20240315	111132	57	100.00	KOSPI		리츠	N	N	N	N		N	4195	-20	5	-0.47	261130240	62332	24.82	4215	4225	4165	5470	2955	4215	4189.34	45.10	0	-4496	4258	4236	4208	4186	4158	4247	4197	2131	1255	1000	3110	5	1	213089000	8939	0.00	0.00	11	0.03	0.00	0.00	4320	20240307	-2.89	3165	20231102	32.54	4320	-2.89	20240307	3530	18.84	20240118	4320	-2.89	20240307	3165	32.54	20231102	0.00	N	365550	1000	2130 억		96100764	N	N	1355	N	00	N
88	20240315	101137	57	100.00	KOSPI		리츠	N	N	N	N		N	4180	-35	5	-0.83	140589150	33566	13.37	4215	4225	4165	5470	2955	4215	4188.44	45.10	0	-1391	4258	4236	4208	4186	4158	4247	4197	2131	1255	1000	3110	5	1	213089000	8907	0.00	0.00	11	0.02	0.00	0.00	4320	20240307	-3.24	3165	20231102	32.07	4320	-3.24	20240307	3530	18.41	20240118	4320	-3.24	20240307	3165	32.07	20231102	0.00	N	365550	1000	2130 억		96100764	N	N	1355	N	00	N
89	20240315	091143	57	100.00	KOSPI		리츠	N	N	N	N		N	4210	-5	5	-0.12	26432720	6269	2.50	4215	4225	4210	5470	2955	4215	4216.42	45.10	0	-240	4258	4236	4208	4186	4158	4247	4197	2131	1255	1000	3110	5	1	213089000	8971	0.00	0.00	11	0.00	0.00	0.00	4320	20240307	-2.55	3165	20231102	33.02	4320	-2.55	20240307	3530	19.26	20240118	4320	-2.55	20240307	3165	33.02	20231102	0.00	N	365550	1000	2130 억		96100764	N	N	1355	N	00	N
90	20240314	161122	57	100.00	KOSPI		리츠	N	N	N	N		N	4215	5	2	0.12	1056190150	251133	75.55	4180	4230	4180	5470	2950	4210	4205.70	45.13	0	-5142	4283	4246	4213	4176	4143	4230	4160	2131	1260	1000	3110	5	1	213089000	8982	0.00	0.00	11	0.12	0.00	0.00	4320	20240307	-2.43	3165	20231102	33.18	4320	-2.43	20240307	3530	19.41	20240118	4320	-2.43	20240307	3165	33.18	20231102	0.00	N	365550	1000	2130 억		96157751	N	N	1355	N	00	N
91	20240314	151128	57	100.00	KOSPI		리츠	N	N	N	N		N	4210	0	3	0.00	1001784660	238224	71.67	4180	4230	4180	5470	2950	4210	4205.22	45.13	0	-3943	4283	4246	4213	4176	4143	4230	4160	2131	1260	1000	3110	5	1	213089000	8971	0.00	0.00	11	0.11	0.00	0.00	4320	20240307	-2.55	3165	20231102	33.02	4320	-2.55	20240307	3530	19.26	20240118	4320	-2.55	20240307	3165	33.02	20231102	0.00	N	365550	1000	2130 억		96157751	N	N	15	N	00	N
92	20240314	141127	57	100.00	KOSPI		리츠	N	N	N	N		N	4195	-15	5	-0.36	799055190	189996	57.16	4180	4230	4180	5470	2950	4210	4205.64	45.13	0	-7834	4283	4246	4213	4176	4143	4230	4160	2131	1260	1000	3110	5	1	213089000	8939	0.00	0.00	11	0.09	0.00	0.00	4320	20240307	-2.89	3165	20231102	32.54	4320	-2.89	20240307	3530	18.84	20240118	4320	-2.89	20240307	3165	32.54	20231102	0.00	N	365550	1000	2130 억		96157751	N	N	15	N	00	N
93	20240314	131125	57	100.00	KOSPI		리츠	N	N	N	N		N	4200	-10	5	-0.24	651471675	154894	46.60	4180	4230	4180	5470	2950	4210	4205.92	45.13	0	-7099	4283	4246	4213	4176	4143	4230	4160	2131	1260	1000	3110	5	1	213089000	8950	0.00	0.00	11	0.07	0.00	0.00	4320	20240307	-2.78	3165	20231102	32.70	4320	-2.78	20240307	3530	18.98	20240118	4320	-2.78	20240307	3165	32.70	20231102	0.00	N	365550	1000	2130 억		96157751	N	N	15	N	00	N
94	20240314	121127	57	100.00	KOSPI		리츠	N	N	N	N		N	4210	0	3	0.00	497875415	118440	35.63	4180	4230	4180	5470	2950	4210	4203.61	45.13	0	-2170	4283	4246	4213	4176	4143	4230	4160	2131	1260	1000	3110	5	1	213089000	8971	0.00	0.00	11	0.06	0.00	0.00	4320	20240307	-2.55	3165	20231102	33.02	4320	-2.55	20240307	3530	19.26	20240118	4320	-2.55	20240307	3165	33.02	20231102	0.00	N	365550	1000	2130 억		96157751	N	N	15	N	00	N
95	20240314	111127	57	100.00	KOSPI		리츠	N	N	N	N		N	4215	5	2	0.12	415950770	98998	29.78	4180	4220	4180	5470	2950	4210	4201.61	45.13	0	-2593	4283	4246	4213	4176	4143	4230	4160	2131	1260	1000	3110	5	1	213089000	8982	0.00	0.00	11	0.05	0.00	0.00	4320	20240307	-2.43	3165	20231102	33.18	4320	-2.43	20240307	3530	19.41	20240118	4320	-2.43	20240307	3165	33.18	20231102	0.00	N	365550	1000	2130 억		96157751	N	N	15	N	00	N
96	20240314	101136	57	100.00	KOSPI		리츠	N	N	N	N		N	4210	0	3	0.00	302106015	71943	21.64	4180	4220	4180	5470	2950	4210	4199.24	45.13	0	-880	4283	4246	4213	4176	4143	4230	4160	2131	1260	1000	3110	5	1	213089000	8971	0.00	0.00	11	0.03	0.00	0.00	4320	20240307	-2.55	3165	20231102	33.02	4320	-2.55	20240307	3530	19.26	20240118	4320	-2.55	20240307	3165	33.02	20231102	0.00	N	365550	1000	2130 억		96157751	N	N	15	N	00	N
97	20240314	091132	57	100.00	KOSPI		리츠	N	N	N	N		N	4205	-5	5	-0.12	50545505	12020	3.62	4180	4220	4180	5470	2950	4210	4205.12	45.13	0	647	4283	4246	4213	4176	4143	4230	4160	2131	1260	1000	3110	5	1	213089000	8960	0.00	0.00	11	0.01	0.00	0.00	4320	20240307	-2.66	3165	20231102	32.86	4320	-2.66	20240307	3530	19.12	20240118	4320	-2.66	20240307	3165	32.86	20231102	0.00	N	365550	1000	2130 억		96157751	N	N	15	N	00	N
98	20240313	161112	57	100.00	KOSPI		리츠	N	N	N	N		N	4210	-30	5	-0.71	1399122200	332403	80.91	4240	4250	4180	5510	2970	4240	4209.11	45.20	0	-68002	4380	4310	4230	4160	4080	4270	4120	2131	1270	1000	3130	5	1	213089000	8971	0.00	0.00	11	0.16	0.00	0.00	4320	20240307	-2.55	3165	20231102	33.02	4320	-2.55	20240307	3530	19.26	20240118	4320	-2.55	20240307	3165	33.02	20231102	0.00	N	365550	1000	2130 억		96317903	N	N	15	N	00	N
99	20240313	151118	57	100.00	KOSPI		리츠	N	N	N	N		N	4190	-50	5	-1.18	1336785410	317574	77.30	4240	4250	4180	5510	2970	4240	4209.37	45.20	0	-63539	4380	4310	4230	4160	4080	4270	4120	2131	1270	1000	3130	5	1	213089000	8928	0.00	0.00	11	0.15	0.00	0.00	4320	20240307	-3.01	3165	20231102	32.39	4320	-3.01	20240307	3530	18.70	20240118	4320	-3.01	20240307	3165	32.39	20231102	0.00	N	365550	1000	2130 억		96317903	N	N	29	N	00	N
100	20240313	141115	57	100.00	KOSPI		리츠	N	N	N	N		N	4200	-40	5	-0.94	1158697535	275118	66.97	4240	4250	4180	5510	2970	4240	4211.64	45.20	0	-56941	4380	4310	4230	4160	4080	4270	4120	2131	1270	1000	3130	5	1	213089000	8950	0.00	0.00	11	0.13	0.00	0.00	4320	20240307	-2.78	3165	20231102	32.70	4320	-2.78	20240307	3530	18.98	20240118	4320	-2.78	20240307	3165	32.70	20231102	0.00	N	365550	1000	2130 억		96317903	N	N	29	N	00	N
101	20240313	131125	57	100.00	KOSPI		리츠	N	N	N	N		N	4195	-45	5	-1.06	1000091430	237313	57.76	4240	4250	4190	5510	2970	4240	4214.23	45.20	0	-49104	4380	4310	4230	4160	4080	4270	4120	2131	1270	1000	3130	5	1	213089000	8939	0.00	0.00	11	0.11	0.00	0.00	4320	20240307	-2.89	3165	20231102	32.54	4320	-2.89	20240307	3530	18.84	20240118	4320	-2.89	20240307	3165	32.54	20231102	0.00	N	365550	1000	2130 억		96317903	N	N	29	N	00	N
102	20240313	121118	57	100.00	KOSPI		리츠	N	N	N	N		N	4215	-25	5	-0.59	808638805	191808	46.69	4240	4250	4190	5510	2970	4240	4215.88	45.20	0	-38673	4380	4310	4230	4160	4080	4270	4120	2131	1270	1000	3130	5	1	213089000	8982	0.00	0.00	11	0.09	0.00	0.00	4320	20240307	-2.43	3165	20231102	33.18	4320	-2.43	20240307	3530	19.41	20240118	4320	-2.43	20240307	3165	33.18	20231102	0.00	N	365550	1000	2130 억		96317903	N	N	29	N	00	N
103	20240313	111114	57	100.00	KOSPI		리츠	N	N	N	N		N	4215	-25	5	-0.59	653983895	155145	37.76	4240	4250	4190	5510	2970	4240	4215.31	45.20	0	-26890	4380	4310	4230	4160	4080	4270	4120	2131	1270	1000	3130	5	1	213089000	8982	0.00	0.00	11	0.07	0.00	0.00	4320	20240307	-2.43	3165	20231102	33.18	4320	-2.43	20240307	3530	19.41	20240118	4320	-2.43	20240307	3165	33.18	20231102	0.00	N	365550	1000	2130 억		96317903	N	N	29	N	00	N
104	20240313	101112	57	100.00	KOSPI		리츠	N	N	N	N		N	4220	-20	5	-0.47	363843350	86399	21.03	4240	4250	4190	5510	2970	4240	4211.20	45.20	0	-11170	4380	4310	4230	4160	4080	4270	4120	2131	1270	1000	3130	5	1	213089000	8992	0.00	0.00	11	0.04	0.00	0.00	4320	20240307	-2.31	3165	20231102	33.33	4320	-2.31	20240307	3530	19.55	20240118	4320	-2.31	20240307	3165	33.33	20231102	0.00	N	365550	1000	2130 억		96317903	N	N	29	N	00	N
105	20240313	091122	57	100.00	KOSPI		리츠	N	N	N	N		N	4200	-40	5	-0.94	77377365	18389	4.48	4240	4240	4190	5510	2970	4240	4207.81	45.20	0	-4087	4380	4310	4230	4160	4080	4270	4120	2131	1270	1000	3130	5	1	213089000	8950	0.00	0.00	11	0.01	0.00	0.00	4320	20240307	-2.78	3165	20231102	32.70	4320	-2.78	20240307	3530	18.98	20240118	4320	-2.78	20240307	3165	32.70	20231102	0.00	N	365550	1000	2130 억		96317903	N	N	29	N	00	N
106	20240312	161104	57	100.00	KOSPI		리츠	N	N	N	N		N	4240	20	2	0.47	1743704180	410731	153.04	4245	4300	4150	5480	2955	4220	4245.37	45.27	0	10799	4286	4252	4211	4177	4136	4270	4195	2131	1260	1000	3120	5	1	213089000	9035	0.00	0.00	11	0.19	0.00	0.00	4320	20240307	-1.85	3165	20231102	33.97	4320	-1.85	20240307	3530	20.11	20240118	4320	-1.85	20240307	3165	33.97	20231102	0.00	N	365550	1000	2130 억		96470398	N	N	29	N	00	N
107	20240312	151101	57	100.00	KOSPI		리츠	N	N	N	N		N	4195	-25	5	-0.59	1466512370	344674	128.43	4245	4300	4150	5480	2955	4220	4254.78	45.27	0	18433	4286	4252	4211	4177	4136	4270	4195	2131	1260	1000	3120	5	1	213089000	8939	0.00	0.00	11	0.16	0.00	0.00	4320	20240307	-2.89	3165	20231102	32.54	4320	-2.89	20240307	3530	18.84	20240118	4320	-2.89	20240307	3165	32.54	20231102	0.00	N	365550	1000	2130 억		96470398	N	N	773	N	00	N
108	20240312	141051	57	100.00	KOSPI		리츠	N	N	N	N		N	4250	30	2	0.71	958352340	224087	83.50	4245	4300	4220	5480	2955	4220	4276.70	45.27	0	30139	4286	4252	4211	4177	4136	4270	4195	2131	1260	1000	3120	5	1	213089000	9056	0.00	0.00	11	0.11	0.00	0.00	4320	20240307	-1.62	3165	20231102	34.28	4320	-1.62	20240307	3530	20.40	20240118	4320	-1.62	20240307	3165	34.28	20231102	0.00	N	365550	1000	2130 억		96470398	N	N	773	N	00	N
109	20240312	131009	57	100.00	KOSPI		리츠	N	N	N	N		N	4255	35	2	0.83	849222530	198432	73.94	4245	4300	4220	5480	2955	4220	4279.67	45.27	0	33499	4286	4252	4211	4177	4136	4270	4195	2131	1260	1000	3120	5	1	213089000	9067	0.00	0.00	11	0.09	0.00	0.00	4320	20240307	-1.50	3165	20231102	34.44	4320	-1.50	20240307	3530	20.54	20240118	4320	-1.50	20240307	3165	34.44	20231102	0.00	N	365550	1000	2130 억		96470398	N	N	773	N	00	N
110	20240312	121106	57	100.00	KOSPI		리츠	N	N	N	N		N	4275	55	2	1.30	679800885	158739	59.15	4245	4300	4220	5480	2955	4220	4282.51	45.27	0	32467	4286	4252	4211	4177	4136	4270	4195	2131	1260	1000	3120	5	1	213089000	9110	0.00	0.00	11	0.07	0.00	0.00	4320	20240307	-1.04	3165	20231102	35.07	4320	-1.04	20240307	3530	21.10	20240118	4320	-1.04	20240307	3165	35.07	20231102	0.00	N	365550	1000	2130 억		96470398	N	N	773	N	00	N
111	20240312	111102	57	100.00	KOSPI		리츠	N	N	N	N		N	4265	45	2	1.07	454180305	106066	39.52	4245	4300	4220	5480	2955	4220	4282.05	45.27	0	22664	4286	4252	4211	4177	4136	4270	4195	2131	1260	1000	3120	5	1	213089000	9088	0.00	0.00	11	0.05	0.00	0.00	4320	20240307	-1.27	3165	20231102	34.76	4320	-1.27	20240307	3530	20.82	20240118	4320	-1.27	20240307	3165	34.76	20231102	0.00	N	365550	1000	2130 억		96470398	N	N	773	N	00	N
112	20240312	101104	57	100.00	KOSPI		리츠	N	N	N	N		N	4285	65	2	1.54	229825865	53753	20.03	4245	4300	4220	5480	2955	4220	4275.59	45.27	0	16384	4286	4252	4211	4177	4136	4270	4195	2131	1260	1000	3120	5	1	213089000	9131	0.00	0.00	11	0.03	0.00	0.00	4320	20240307	-0.81	3165	20231102	35.39	4320	-0.81	20240307	3530	21.39	20240118	4320	-0.81	20240307	3165	35.39	20231102	0.00	N	365550	1000	2130 억		96470398	N	N	773	N	00	N
113	20240312	091101	57	100.00	KOSPI		리츠	N	N	N	N		N	4270	50	2	1.18	23408660	5503	2.05	4245	4270	4220	5480	2955	4220	4253.80	45.27	0	1669	4286	4252	4211	4177	4136	4270	4195	2131	1260	1000	3120	5	1	213089000	9099	0.00	0.00	11	0.00	0.00	0.00	4320	20240307	-1.16	3165	20231102	34.91	4320	-1.16	20240307	3530	20.96	20240118	4320	-1.16	20240307	3165	34.91	20231102	0.00	N	365550	1000	2130 억		96470398	N	N	773	N	00	N
114	20240311	161058	57	100.00	KOSPI		리츠	N	N	N	N		N	4220	20	2	0.48	1129665870	268360	106.63	4205	4245	4170	5460	2940	4200	4209.51	45.30	0	-40327	4326	4262	4216	4152	4106	4240	4130	2131	1260	1000	3100	5	1	213089000	8992	0.00	0.00	11	0.13	0.00	0.00	4320	20240307	-2.31	3165	20231102	33.33	4320	-2.31	20240307	3530	19.55	20240118	4320	-2.31	20240307	3165	33.33	20231102	0.00	N	365550	1000	2130 억		96536970	N	N	773	N	00	N
115	20240311	151056	57	100.00	KOSPI		리츠	N	N	N	N		N	4235	35	2	0.83	1056179840	250963	99.71	4205	4245	4170	5460	2940	4200	4208.51	45.30	0	-33847	4326	4262	4216	4152	4106	4240	4130	2131	1260	1000	3100	5	1	213089000	9024	0.00	0.00	11	0.12	0.00	0.00	4320	20240307	-1.97	3165	20231102	33.81	4320	-1.97	20240307	3530	19.97	20240118	4320	-1.97	20240307	3165	33.81	20231102	0.00	N	365550	1000	2130 억		96536970	N	N	89	N	00	N
116	20240311	141053	57	100.00	KOSPI		리츠	N	N	N	N		N	4225	25	2	0.60	858135230	204071	81.08	4205	4245	4170	5460	2940	4200	4205.08	45.30	0	-40589	4326	4262	4216	4152	4106	4240	4130	2131	1260	1000	3100	5	1	213089000	9003	0.00	0.00	11	0.10	0.00	0.00	4320	20240307	-2.20	3165	20231102	33.49	4320	-2.20	20240307	3530	19.69	20240118	4320	-2.20	20240307	3165	33.49	20231102	0.00	N	365550	1000	2130 억		96536970	N	N	89	N	00	N
117	20240311	131054	57	100.00	KOSPI		리츠	N	N	N	N		N	4210	10	2	0.24	707702245	168418	66.92	4205	4245	4170	5460	2940	4200	4202.06	45.30	0	-44193	4326	4262	4216	4152	4106	4240	4130	2131	1260	1000	3100	5	1	213089000	8971	0.00	0.00	11	0.08	0.00	0.00	4320	20240307	-2.55	3165	20231102	33.02	4320	-2.55	20240307	3530	19.26	20240118	4320	-2.55	20240307	3165	33.02	20231102	0.00	N	365550	1000	2130 억		96536970	N	N	89	N	00	N
118	20240311	121056	57	100.00	KOSPI		리츠	N	N	N	N		N	4205	5	2	0.12	475364315	113121	44.95	4205	4245	4170	5460	2940	4200	4202.26	45.30	0	-34145	4326	4262	4216	4152	4106	4240	4130	2131	1260	1000	3100	5	1	213089000	8960	0.00	0.00	11	0.05	0.00	0.00	4320	20240307	-2.66	3165	20231102	32.86	4320	-2.66	20240307	3530	19.12	20240118	4320	-2.66	20240307	3165	32.86	20231102	0.00	N	365550	1000	2130 억		96536970	N	N	89	N	00	N
119	20240311	111050	57	100.00	KOSPI		리츠	N	N	N	N		N	4210	10	2	0.24	373322190	88844	35.30	4205	4245	4170	5460	2940	4200	4202.00	45.30	0	-25614	4326	4262	4216	4152	4106	4240	4130	2131	1260	1000	3100	5	1	213089000	8971	0.00	0.00	11	0.04	0.00	0.00	4320	20240307	-2.55	3165	20231102	33.02	4320	-2.55	20240307	3530	19.26	20240118	4320	-2.55	20240307	3165	33.02	20231102	0.00	N	365550	1000	2130 억		96536970	N	N	89	N	00	N
120	20240311	101042	57	100.00	KOSPI		리츠	N	N	N	N		N	4195	-5	5	-0.12	214267250	51019	20.27	4205	4245	4170	5460	2940	4200	4199.75	45.30	0	-9612	4326	4262	4216	4152	4106	4240	4130	2131	1260	1000	3100	5	1	213089000	8939	0.00	0.00	11	0.02	0.00	0.00	4320	20240307	-2.89	3165	20231102	32.54	4320	-2.89	20240307	3530	18.84	20240118	4320	-2.89	20240307	3165	32.54	20231102	0.00	N	365550	1000	2130 억		96536970	N	N	89	N	00	N
121	20240311	091046	57	100.00	KOSPI		리츠	N	N	N	N		N	4205	5	2	0.12	61109225	14557	5.78	4205	4245	4170	5460	2940	4200	4197.93	45.30	0	-6121	4326	4262	4216	4152	4106	4240	4130	2131	1260	1000	3100	5	1	213089000	8960	0.00	0.00	11	0.01	0.00	0.00	4320	20240307	-2.66	3165	20231102	32.86	4320	-2.66	20240307	3530	19.12	20240118	4320	-2.66	20240307	3165	32.86	20231102	0.00	N	365550	1000	2130 억		96536970	N	N	89	N	00	N
122	20240308	161050	57	100.00	KOSPI		리츠	N	N	N	N		N	4200	-10	5	-0.24	1057965210	251608	53.04	4220	4280	4170	5470	2950	4210	4204.82	45.37	0	-80352	4360	4285	4245	4170	4130	4265	4150	2131	1260	1000	3110	5	1	213089000	8950	0.00	0.00	11	0.12	0.00	0.00	4320	20240307	-2.78	3165	20231102	32.70	4320	-2.78	20240307	3530	18.98	20240118	4320	-2.78	20240307	3165	32.70	20231102	0.00	N	365550	1000	2130 억		96668106	N	N	89	N	00	N
123	20240308	151050	57	100.00	KOSPI		리츠	N	N	N	N		N	4205	-5	5	-0.12	992805365	236107	49.78	4220	4280	4170	5470	2950	4210	4204.90	45.37	0	-74799	4360	4285	4245	4170	4130	4265	4150	2131	1260	1000	3110	5	1	213089000	8960	0.00	0.00	11	0.11	0.00	0.00	4320	20240307	-2.66	3165	20231102	32.86	4320	-2.66	20240307	3530	19.12	20240118	4320	-2.66	20240307	3165	32.86	20231102	0.00	N	365550	1000	2130 억		96668106	N	N	47	N	00	N
124	20240308	141043	57	100.00	KOSPI		리츠	N	N	N	N		N	4205	-5	5	-0.12	838614605	199498	42.06	4220	4280	4170	5470	2950	4210	4203.62	45.37	0	-61835	4360	4285	4245	4170	4130	4265	4150	2131	1260	1000	3110	5	1	213089000	8960	0.00	0.00	11	0.09	0.00	0.00	4320	20240307	-2.66	3165	20231102	32.86	4320	-2.66	20240307	3530	19.12	20240118	4320	-2.66	20240307	3165	32.86	20231102	0.00	N	365550	1000	2130 억		96668106	N	N	47	N	00	N
125	20240308	131038	57	100.00	KOSPI		리츠	N	N	N	N		N	4200	-10	5	-0.24	736937370	175311	36.96	4220	4280	4170	5470	2950	4210	4203.60	45.37	0	-50424	4360	4285	4245	4170	4130	4265	4150	2131	1260	1000	3110	5	1	213089000	8950	0.00	0.00	11	0.08	0.00	0.00	4320	20240307	-2.78	3165	20231102	32.70	4320	-2.78	20240307	3530	18.98	20240118	4320	-2.78	20240307	3165	32.70	20231102	0.00	N	365550	1000	2130 억		96668106	N	N	47	N	00	N
126	20240308	121042	57	100.00	KOSPI		리츠	N	N	N	N		N	4215	5	2	0.12	634634885	150983	31.83	4220	4280	4170	5470	2950	4210	4203.35	45.37	0	-41425	4360	4285	4245	4170	4130	4265	4150	2131	1260	1000	3110	5	1	213089000	8982	0.00	0.00	11	0.07	0.00	0.00	4320	20240307	-2.43	3165	20231102	33.18	4320	-2.43	20240307	3530	19.41	20240118	4320	-2.43	20240307	3165	33.18	20231102	0.00	N	365550	1000	2130 억		96668106	N	N	47	N	00	N
127	20240308	111044	57	100.00	KOSPI		리츠	N	N	N	N		N	4210	0	3	0.00	562250340	133778	28.20	4220	4280	4170	5470	2950	4210	4202.86	45.37	0	-35182	4360	4285	4245	4170	4130	4265	4150	2131	1260	1000	3110	5	1	213089000	8971	0.00	0.00	11	0.06	0.00	0.00	4320	20240307	-2.55	3165	20231102	33.02	4320	-2.55	20240307	3530	19.26	20240118	4320	-2.55	20240307	3165	33.02	20231102	0.00	N	365550	1000	2130 억		96668106	N	N	47	N	00	N
128	20240308	101039	57	100.00	KOSPI		리츠	N	N	N	N		N	4205	-5	5	-0.12	433795720	103306	21.78	4220	4280	4170	5470	2950	4210	4199.13	45.37	0	-24930	4360	4285	4245	4170	4130	4265	4150	2131	1260	1000	3110	5	1	213089000	8960	0.00	0.00	11	0.05	0.00	0.00	4320	20240307	-2.66	3165	20231102	32.86	4320	-2.66	20240307	3530	19.12	20240118	4320	-2.66	20240307	3165	32.86	20231102	0.00	N	365550	1000	2130 억		96668106	N	N	47	N	00	N
129	20240308	091038	57	100.00	KOSPI		리츠	N	N	N	N		N	4195	-15	5	-0.36	90573725	21523	4.54	4220	4280	4180	5470	2950	4210	4208.23	45.37	0	-4940	4360	4285	4245	4170	4130	4265	4150	2131	1260	1000	3110	5	1	213089000	8939	0.00	0.00	11	0.01	0.00	0.00	4320	20240307	-2.89	3165	20231102	32.54	4320	-2.89	20240307	3530	18.84	20240118	4320	-2.89	20240307	3165	32.54	20231102	0.00	N	365550	1000	2130 억		96668106	N	N	47	N	00	N
130	20240307	161039	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4210	-35	5	-0.82	2019554990	474114	47.51	4245	4320	4205	5510	2975	4245	4259.64	45.46	0	-48202	4441	4342	4211	4112	3981	4392	4162	2131	1265	1000	3140	5	1	213089000	8971	0.00	0.00	11	0.22	0.00	0.00	4320	20240307	-2.55	3165	20231102	33.02	4320	-2.55	20240307	3530	19.26	20240118	4320	-2.55	20240307	3165	33.02	20231102	0.00	N	365550	1000	2130 억		96880262	N	N	47	N	00	N
131	20240307	151020	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4215	-30	5	-0.71	1967512015	461768	46.27	4245	4320	4205	5510	2975	4245	4260.82	45.46	0	-48580	4441	4342	4211	4112	3981	4392	4162	2131	1265	1000	3140	5	1	213089000	8982	0.00	0.00	11	0.22	0.00	0.00	4320	20240307	-2.43	3165	20231102	33.18	4320	-2.43	20240307	3530	19.41	20240118	4320	-2.43	20240307	3165	33.18	20231102	0.00	N	365550	1000	2130 억		96880262	N	N	33390	N	00	N
132	20240307	141015	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4215	-30	5	-0.71	1747082120	409491	41.03	4245	4320	4205	5510	2975	4245	4266.47	45.46	0	-55761	4441	4342	4211	4112	3981	4392	4162	2131	1265	1000	3140	5	1	213089000	8982	0.00	0.00	11	0.19	0.00	0.00	4320	20240307	-2.43	3165	20231102	33.18	4320	-2.43	20240307	3530	19.41	20240118	4320	-2.43	20240307	3165	33.18	20231102	0.00	N	365550	1000	2130 억		96880262	N	N	33390	N	00	N
133	20240307	131028	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4220	-25	5	-0.59	1662812730	389508	39.03	4245	4320	4205	5510	2975	4245	4269.01	45.46	0	-56713	4441	4342	4211	4112	3981	4392	4162	2131	1265	1000	3140	5	1	213089000	8992	0.00	0.00	11	0.18	0.00	0.00	4320	20240307	-2.31	3165	20231102	33.33	4320	-2.31	20240307	3530	19.55	20240118	4320	-2.31	20240307	3165	33.33	20231102	0.00	N	365550	1000	2130 억		96880262	N	N	33390	N	00	N
134	20240307	121033	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4245	0	3	0.00	1423304740	332897	33.36	4245	4320	4210	5510	2975	4245	4275.51	45.46	0	-64498	4441	4342	4211	4112	3981	4392	4162	2131	1265	1000	3140	5	1	213089000	9046	0.00	0.00	11	0.16	0.00	0.00	4320	20240307	-1.74	3165	20231102	34.12	4320	-1.74	20240307	3530	20.25	20240118	4320	-1.74	20240307	3165	34.12	20231102	0.00	N	365550	1000	2130 억		96880262	N	N	33390	N	00	N
135	20240307	111038	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4255	10	2	0.24	1278091945	298738	29.94	4245	4320	4210	5510	2975	4245	4278.30	45.46	0	-67149	4441	4342	4211	4112	3981	4392	4162	2131	1265	1000	3140	5	1	213089000	9067	0.00	0.00	11	0.14	0.00	0.00	4320	20240307	-1.50	3165	20231102	34.44	4320	-1.50	20240307	3530	20.54	20240118	4320	-1.50	20240307	3165	34.44	20231102	0.00	N	365550	1000	2130 억		96880262	N	N	33390	N	00	N
136	20240307	101031	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4265	20	2	0.47	960831885	224227	22.47	4245	4320	4210	5510	2975	4245	4285.09	45.46	0	-49141	4441	4342	4211	4112	3981	4392	4162	2131	1265	1000	3140	5	1	213089000	9088	0.00	0.00	11	0.11	0.00	0.00	4320	20240307	-1.27	3165	20231102	34.76	4320	-1.27	20240307	3530	20.82	20240118	4320	-1.27	20240307	3165	34.76	20231102	0.00	N	365550	1000	2130 억		96880262	N	N	33390	N	00	N
137	20240307	091032	57	100.00	KOSPI		리츠	N	N	N	N		N	4260	15	2	0.35	76912710	18125	1.82	4245	4260	4210	5510	2975	4245	4243.46	45.46	0	-1785	4441	4342	4211	4112	3981	4392	4162	2131	1265	1000	3140	5	1	213089000	9078	0.00	0.00	11	0.01	0.00	0.00	4310	20240306	-1.16	3165	20231102	34.60	4310	-1.16	20240306	3530	20.68	20240118	4310	-1.16	20240306	3165	34.60	20231102	0.00	N	365550	1000	2130 억		96880262	N	N	33390	N	00	N
138	20240306	161024	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4245	170	2	4.17	4214575030	997580	226.90	4080	4310	4080	5290	2855	4075	4224.80	45.48	0	41190	4181	4127	4066	4012	3951	4155	4040	2131	1215	1000	3010	5	1	213089000	9046	0.00	0.00	11	0.47	0.00	0.00	4310	20240306	-1.51	3165	20231102	34.12	4310	-1.51	20240306	3530	20.25	20240118	4310	-1.51	20240306	3165	34.12	20231102	0.00	N	365550	1000	2130 억		96916285	N	N	33390	N	00	N
139	20240306	151026	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4250	175	2	4.29	4134098905	978626	222.59	4080	4310	4080	5290	2855	4075	4224.39	45.48	0	41669	4181	4127	4066	4012	3951	4155	4040	2131	1215	1000	3010	5	1	213089000	9056	0.00	0.00	11	0.46	0.00	0.00	4310	20240306	-1.39	3165	20231102	34.28	4310	-1.39	20240306	3530	20.40	20240118	4310	-1.39	20240306	3165	34.28	20231102	0.00	N	365550	1000	2130 억		96916285	N	N	9225	N	00	N
140	20240306	141034	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4230	155	2	3.80	3576909915	846587	192.56	4080	4310	4080	5290	2855	4075	4225.09	45.48	0	61423	4181	4127	4066	4012	3951	4155	4040	2131	1215	1000	3010	5	1	213089000	9014	0.00	0.00	11	0.40	0.00	0.00	4310	20240306	-1.86	3165	20231102	33.65	4310	-1.86	20240306	3530	19.83	20240118	4310	-1.86	20240306	3165	33.65	20231102	0.00	N	365550	1000	2130 억		96916285	N	N	9225	N	00	N
141	20240306	131034	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4280	205	2	5.03	2985518120	707938	161.02	4080	4310	4080	5290	2855	4075	4217.20	45.48	0	92353	4181	4127	4066	4012	3951	4155	4040	2131	1215	1000	3010	5	1	213089000	9120	0.00	0.00	11	0.33	0.00	0.00	4310	20240306	-0.70	3165	20231102	35.23	4310	-0.70	20240306	3530	21.25	20240118	4310	-0.70	20240306	3165	35.23	20231102	0.00	N	365550	1000	2130 억		96916285	N	N	9225	N	00	N
142	20240306	121031	57	100.00	KOSPI		리츠	N	N	N	N		N	4290	215	2	5.28	2475753415	589131	134.00	4080	4290	4080	5290	2855	4075	4202.38	45.48	0	78730	4181	4127	4066	4012	3951	4155	4040	2131	1215	1000	3010	5	1	213089000	9142	0.00	0.00	11	0.28	0.00	0.00	4300	20230608	-0.23	3165	20231102	35.55	4290	0.00	20240306	3530	21.53	20240118	4300	-0.23	20230608	3165	35.55	20231102	0.00	N	365550	1000	2130 억		96916285	N	N	9225	N	00	N
143	20240306	111029	57	100.00	KOSPI		리츠	N	N	N	N		N	4225	150	2	3.68	1975642360	471700	107.29	4080	4235	4080	5290	2855	4075	4188.35	45.48	0	71542	4181	4127	4066	4012	3951	4155	4040	2131	1215	1000	3010	5	1	213089000	9003	0.00	0.00	11	0.22	0.00	0.00	4300	20230608	-1.74	3165	20231102	33.49	4235	-0.24	20240306	3530	19.69	20240118	4300	-1.74	20230608	3165	33.49	20231102	0.00	N	365550	1000	2130 억		96916285	N	N	9225	N	00	N
144	20240306	101005	57	100.00	KOSPI		리츠	N	N	N	N		N	4185	110	2	2.70	970916270	232962	52.99	4080	4220	4080	5290	2855	4075	4167.70	45.48	0	28989	4181	4127	4066	4012	3951	4155	4040	2131	1215	1000	3010	5	1	213089000	8918	0.00	0.00	11	0.11	0.00	0.00	4300	20230608	-2.67	3165	20231102	32.23	4220	-0.83	20240306	3530	18.56	20240118	4300	-2.67	20230608	3165	32.23	20231102	0.00	N	365550	1000	2130 억		96916285	N	N	9225	N	00	N
145	20240306	091025	57	100.00	KOSPI		리츠	N	N	N	N		N	4100	25	2	0.61	62171615	15166	3.45	4080	4120	4080	5290	2855	4075	4099.41	45.48	0	-666	4181	4127	4066	4012	3951	4155	4040	2131	1215	1000	3010	5	1	213089000	8737	0.00	0.00	11	0.01	0.00	0.00	4300	20230608	-4.65	3165	20231102	29.54	4120	0.00	20240305	3530	16.15	20240118	4300	-4.65	20230608	3165	29.54	20231102	0.00	N	365550	1000	2130 억		96916285	N	N	9225	N	00	N
146	20240305	161019	57	100.00	KOSPI		리츠	N	N	N	N		N	4075	40	2	0.99	1794552320	439648	80.11	4035	4120	4005	5240	2825	4035	4081.79	45.54	0	82713	4118	4076	4008	3966	3898	4097	3987	2131	1205	1000	2980	5	1	213089000	8683	0.00	0.00	11	0.21	0.00	0.00	4300	20230608	-5.23	3165	20231102	28.75	4120	-1.09	20240305	3530	15.44	20240118	4300	-5.23	20230608	3165	28.75	20231102	0.00	N	365550	1000	2130 억		97042111	N	N	9225	N	00	N
147	20240305	151019	57	100.00	KOSPI		리츠	N	N	N	N		N	4090	55	2	1.36	1614614830	395484	72.07	4035	4120	4005	5240	2825	4035	4082.63	45.54	0	73596	4118	4076	4008	3966	3898	4097	3987	2131	1205	1000	2980	5	1	213089000	8715	0.00	0.00	11	0.19	0.00	0.00	4300	20230608	-4.88	3165	20231102	29.23	4120	-0.73	20240305	3530	15.86	20240118	4300	-4.88	20230608	3165	29.23	20231102	0.00	N	365550	1000	2130 억		97042111	N	N	53	N	00	N
148	20240305	141009	57	100.00	KOSPI		리츠	N	N	N	N		N	4100	65	2	1.61	1309810050	321016	58.50	4035	4120	4005	5240	2825	4035	4080.20	45.54	0	70055	4118	4076	4008	3966	3898	4097	3987	2131	1205	1000	2980	5	1	213089000	8737	0.00	0.00	11	0.15	0.00	0.00	4300	20230608	-4.65	3165	20231102	29.54	4120	-0.49	20240305	3530	16.15	20240118	4300	-4.65	20230608	3165	29.54	20231102	0.00	N	365550	1000	2130 억		97042111	N	N	53	N	00	N
149	20240305	131010	57	100.00	KOSPI		리츠	N	N	N	N		N	4105	70	2	1.73	1041285820	255499	46.56	4035	4120	4005	5240	2825	4035	4075.50	45.54	0	62360	4118	4076	4008	3966	3898	4097	3987	2131	1205	1000	2980	5	1	213089000	8747	0.00	0.00	11	0.12	0.00	0.00	4300	20230608	-4.53	3165	20231102	29.70	4120	-0.36	20240305	3530	16.29	20240118	4300	-4.53	20230608	3165	29.70	20231102	0.00	N	365550	1000	2130 억		97042111	N	N	53	N	00	N
150	20240305	121012	57	100.00	KOSPI		리츠	N	N	N	N		N	4090	55	2	1.36	618283040	152364	27.76	4035	4090	4005	5240	2825	4035	4057.93	45.54	0	27151	4118	4076	4008	3966	3898	4097	3987	2131	1205	1000	2980	5	1	213089000	8715	0.00	0.00	11	0.07	0.00	0.00	4300	20230608	-4.88	3165	20231102	29.23	4090	0.00	20240305	3530	15.86	20240118	4300	-4.88	20230608	3165	29.23	20231102	0.00	N	365550	1000	2130 억		97042111	N	N	53	N	00	N
151	20240305	111012	57	100.00	KOSPI		리츠	N	N	N	N		N	4075	40	2	0.99	409162725	101148	18.43	4035	4080	4005	5240	2825	4035	4045.19	45.54	0	6145	4118	4076	4008	3966	3898	4097	3987	2131	1205	1000	2980	5	1	213089000	8683	0.00	0.00	11	0.05	0.00	0.00	4300	20230608	-5.23	3165	20231102	28.75	4080	-0.12	20240305	3530	15.44	20240118	4300	-5.23	20230608	3165	28.75	20231102	0.00	N	365550	1000	2130 억		97042111	N	N	53	N	00	N
152	20240305	101009	57	100.00	KOSPI		리츠	N	N	N	N		N	4050	15	2	0.37	202158370	50203	9.15	4035	4070	4005	5240	2825	4035	4026.82	45.54	0	-2858	4118	4076	4008	3966	3898	4097	3987	2131	1205	1000	2980	5	1	213089000	8630	0.00	0.00	11	0.02	0.00	0.00	4300	20230608	-5.81	3165	20231102	27.96	4070	-0.49	20240305	3530	14.73	20240118	4300	-5.81	20230608	3165	27.96	20231102	0.00	N	365550	1000	2130 억		97042111	N	N	53	N	00	N
153	20240305	091008	57	100.00	KOSPI		리츠	N	N	N	N		N	4005	-30	5	-0.74	59518050	14824	2.70	4035	4040	4005	5240	2825	4035	4014.98	45.54	0	-497	4118	4076	4008	3966	3898	4097	3987	2131	1205	1000	2980	5	1	213089000	8534	0.00	0.00	11	0.01	0.00	0.00	4300	20230608	-6.86	3165	20231102	26.54	4050	-1.11	20240304	3530	13.46	20240118	4300	-6.86	20230608	3165	26.54	20231102	0.00	N	365550	1000	2130 억		97042111	N	N	53	N	00	N
154	20240304	161009	57	100.00	KOSPI		리츠	N	N	N	N		N	4035	50	2	1.25	2201265485	548473	66.42	3985	4050	3940	5180	2790	3985	4013.44	45.59	0	40024	4071	4027	3946	3902	3821	4050	3925	2131	1195	1000	2940	5	1	213089000	8598	0.00	0.00	11	0.26	0.00	0.00	4300	20230608	-6.16	3165	20231102	27.49	4050	-0.37	20240304	3530	14.31	20240118	4300	-6.16	20230608	3165	27.49	20231102	0.00	N	365550	1000	2130 억		97144254	N	N	53	N	00	N
155	20240304	151003	57	100.00	KOSPI		리츠	N	N	N	N		N	4015	30	2	0.75	2065384435	514700	62.33	3985	4050	3940	5180	2790	3985	4012.79	45.59	0	27770	4071	4027	3946	3902	3821	4050	3925	2131	1195	1000	2940	5	1	213089000	8556	0.00	0.00	11	0.24	0.00	0.00	4300	20230608	-6.63	3165	20231102	26.86	4050	-0.86	20240304	3530	13.74	20240118	4300	-6.63	20230608	3165	26.86	20231102	0.00	N	365550	1000	2130 억		97144254	N	N	1677	N	00	N
156	20240304	140933	57	100.00	KOSPI		리츠	N	N	N	N		N	4020	35	2	0.88	1736569170	432789	52.41	3985	4050	3940	5180	2790	3985	4012.51	45.59	0	29437	4071	4027	3946	3902	3821	4050	3925	2131	1195	1000	2940	5	1	213089000	8566	0.00	0.00	11	0.20	0.00	0.00	4300	20230608	-6.51	3165	20231102	27.01	4050	-0.74	20240304	3530	13.88	20240118	4300	-6.51	20230608	3165	27.01	20231102	0.00	N	365550	1000	2130 억		97144254	N	N	1677	N	00	N
157	20240304	130958	57	100.00	KOSPI		리츠	N	N	N	N		N	4015	30	2	0.75	1431658280	356846	43.21	3985	4050	3940	5180	2790	3985	4011.98	45.59	0	19936	4071	4027	3946	3902	3821	4050	3925	2131	1195	1000	2940	5	1	213089000	8556	0.00	0.00	11	0.17	0.00	0.00	4300	20230608	-6.63	3165	20231102	26.86	4050	-0.86	20240304	3530	13.74	20240118	4300	-6.63	20230608	3165	26.86	20231102	0.00	N	365550	1000	2130 억		97144254	N	N	1677	N	00	N
158	20240304	120935	57	100.00	KOSPI		리츠	N	N	N	N		N	4040	55	2	1.38	1111767085	277513	33.61	3985	4050	3940	5180	2790	3985	4006.18	45.59	0	16503	4071	4027	3946	3902	3821	4050	3925	2131	1195	1000	2940	5	1	213089000	8609	0.00	0.00	11	0.13	0.00	0.00	4300	20230608	-6.05	3165	20231102	27.65	4050	-0.25	20240304	3530	14.45	20240118	4300	-6.05	20230608	3165	27.65	20231102	0.00	N	365550	1000	2130 억		97144254	N	N	1677	N	00	N
159	20240304	110951	57	100.00	KOSPI		리츠	N	N	N	N		N	4040	55	2	1.38	815694315	204051	24.71	3985	4050	3940	5180	2790	3985	3997.50	45.59	0	12588	4071	4027	3946	3902	3821	4050	3925	2131	1195	1000	2940	5	1	213089000	8609	0.00	0.00	11	0.10	0.00	0.00	4300	20230608	-6.05	3165	20231102	27.65	4050	-0.25	20240304	3530	14.45	20240118	4300	-6.05	20230608	3165	27.65	20231102	0.00	N	365550	1000	2130 억		97144254	N	N	1677	N	00	N
160	20240304	100952	57	100.00	KOSPI		리츠	N	N	N	N		N	3995	10	2	0.25	457411455	115004	13.93	3985	4000	3940	5180	2790	3985	3977.35	45.59	0	-19141	4071	4027	3946	3902	3821	4050	3925	2131	1195	1000	2940	5	1	213089000	8513	0.00	0.00	11	0.05	0.00	0.00	4300	20230608	-7.09	3165	20231102	26.22	4000	-0.12	20240304	3530	13.17	20240118	4300	-7.09	20230608	3165	26.22	20231102	0.00	N	365550	1000	2130 억		97144254	N	N	1677	N	00	N
161	20240304	090951	57	100.00	KOSPI		리츠	N	N	N	N		N	3985	0	3	0.00	135067865	34084	4.13	3985	3985	3940	5180	2790	3985	3962.79	45.59	0	-11633	4071	4027	3946	3902	3821	4050	3925	2131	1195	1000	2940	5	1	213089000	8492	0.00	0.00	11	0.02	0.00	0.00	4300	20230608	-7.33	3165	20231102	25.91	3990	-0.13	20240229	3530	12.89	20240118	4300	-7.33	20230608	3165	25.91	20231102	0.00	N	365550	1000	2130 억		97144254	N	N	1677	N	00	N