KissMeData/448730/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	121318	57	100.00	KOSPI		리츠	N	N	N	N		N	5010	-10	5	-0.20	39600100	7903	27.38	5020	5030	5000	6520	3520	5020	5010.77	0.07	0	25	5060	5040	5020	5000	4980	5030	4990	387	1500	500	3710	10	1	77300000	3873	0.00	0.00	10	0.01	0.00	0.00	5560	20230421	-9.89	4700	20230411	6.60	5060	-0.99	20240111	4995	0.30	20240104	5560	-9.89	20230421	4700	6.60	20230411	0.00	N	448730	500	386 억		56141	N	N	5	N	00	N
3	20240123	111312	57	100.00	KOSPI		리츠	N	N	N	N		N	5010	-10	5	-0.20	28510270	5690	19.71	5020	5030	5000	6520	3520	5020	5010.59	0.07	0	25	5060	5040	5020	5000	4980	5030	4990	387	1500	500	3710	10	1	77300000	3873	0.00	0.00	10	0.01	0.00	0.00	5560	20230421	-9.89	4700	20230411	6.60	5060	-0.99	20240111	4995	0.30	20240104	5560	-9.89	20230421	4700	6.60	20230411	0.00	N	448730	500	386 억		56141	N	N	5	N	00	N
4	20240123	101313	57	100.00	KOSPI		리츠	N	N	N	N		N	5000	-20	5	-0.40	27672910	5523	19.13	5020	5030	5000	6520	3520	5020	5010.49	0.07	0	0	5060	5040	5020	5000	4980	5030	4990	387	1500	500	3710	10	1	77300000	3865	0.00	0.00	10	0.01	0.00	0.00	5560	20230421	-10.07	4700	20230411	6.38	5060	-1.19	20240111	4995	0.10	20240104	5560	-10.07	20230421	4700	6.38	20230411	0.00	N	448730	500	386 억		56141	N	N	5	N	00	N
5	20240123	091313	57	100.00	KOSPI		리츠	N	N	N	N		N	5010	-10	5	-0.20	1304220	260	0.90	5020	5030	5010	6520	3520	5020	5016.23	0.07	0	0	5060	5040	5020	5000	4980	5030	4990	387	1500	500	3710	10	1	77300000	3873	0.00	0.00	10	0.00	0.00	0.00	5560	20230421	-9.89	4700	20230411	6.60	5060	-0.99	20240111	4995	0.30	20240104	5560	-9.89	20230421	4700	6.60	20230411	0.00	N	448730	500	386 억		56141	N	N	5	N	00	N
6	20240119	161304	57	100.00	KOSPI		리츠	N	N	N	N		N	5040	-10	5	-0.20	101912540	20293	66.81	5000	5040	5000	6560	3540	5050	5022.05	0.07	0	38	5083	5066	5033	5016	4983	5075	5025	387	1510	500	3730	10	1	77300000	3896	0.00	0.00	10	0.03	0.00	0.00	5560	20230421	-9.35	4700	20230411	7.23	5060	-0.40	20240111	4995	0.90	20240104	5560	-9.35	20230421	4700	7.23	20230411	0.00	N	448730	500	386 억		56103	N	N	1	N	00	N
7	20240119	151308	57	100.00	KOSPI		리츠	N	N	N	N		N	5020	-30	5	-0.59	90612920	18051	59.43	5000	5040	5000	6560	3540	5050	5019.83	0.07	0	38	5083	5066	5033	5016	4983	5075	5025	387	1510	500	3730	10	1	77300000	3880	0.00	0.00	10	0.02	0.00	0.00	5560	20230421	-9.71	4700	20230411	6.81	5060	-0.79	20240111	4995	0.50	20240104	5560	-9.71	20230421	4700	6.81	20230411	0.00	N	448730	500	386 억		56103	N	N	0	N	00	N
8	20240119	141305	57	100.00	KOSPI		리츠	N	N	N	N		N	5020	-30	5	-0.59	66372300	13218	43.52	5000	5040	5000	6560	3540	5050	5021.36	0.07	0	38	5083	5066	5033	5016	4983	5075	5025	387	1510	500	3730	10	1	77300000	3880	0.00	0.00	10	0.02	0.00	0.00	5560	20230421	-9.71	4700	20230411	6.81	5060	-0.79	20240111	4995	0.50	20240104	5560	-9.71	20230421	4700	6.81	20230411	0.00	N	448730	500	386 억		56103	N	N	0	N	00	N
9	20240119	131306	57	100.00	KOSPI		리츠	N	N	N	N		N	5020	-30	5	-0.59	43625930	8681	28.58	5000	5040	5000	6560	3540	5050	5025.45	0.07	0	38	5083	5066	5033	5016	4983	5075	5025	387	1510	500	3730	10	1	77300000	3880	0.00	0.00	10	0.01	0.00	0.00	5560	20230421	-9.71	4700	20230411	6.81	5060	-0.79	20240111	4995	0.50	20240104	5560	-9.71	20230421	4700	6.81	20230411	0.00	N	448730	500	386 억		56103	N	N	0	N	00	N
10	20240119	121310	57	100.00	KOSPI		리츠	N	N	N	N		N	5030	-20	5	-0.40	39084240	7778	25.61	5000	5040	5000	6560	3540	5050	5024.97	0.07	0	38	5083	5066	5033	5016	4983	5075	5025	387	1510	500	3730	10	1	77300000	3888	0.00	0.00	10	0.01	0.00	0.00	5560	20230421	-9.53	4700	20230411	7.02	5060	-0.59	20240111	4995	0.70	20240104	5560	-9.53	20230421	4700	7.02	20230411	0.00	N	448730	500	386 억		56103	N	N	0	N	00	N
11	20240119	111309	57	100.00	KOSPI		리츠	N	N	N	N		N	5030	-20	5	-0.40	36337850	7232	23.81	5000	5040	5000	6560	3540	5050	5024.59	0.07	0	38	5083	5066	5033	5016	4983	5075	5025	387	1510	500	3730	10	1	77300000	3888	0.00	0.00	10	0.01	0.00	0.00	5560	20230421	-9.53	4700	20230411	7.02	5060	-0.59	20240111	4995	0.70	20240104	5560	-9.53	20230421	4700	7.02	20230411	0.00	N	448730	500	386 억		56103	N	N	0	N	00	N
12	20240119	101313	57	100.00	KOSPI		리츠	N	N	N	N		N	5020	-30	5	-0.59	16397200	3269	10.76	5000	5030	5000	6560	3540	5050	5015.97	0.07	0	116	5083	5066	5033	5016	4983	5075	5025	387	1510	500	3730	10	1	77300000	3880	0.00	0.00	10	0.00	0.00	0.00	5560	20230421	-9.71	4700	20230411	6.81	5060	-0.79	20240111	4995	0.50	20240104	5560	-9.71	20230421	4700	6.81	20230411	0.00	N	448730	500	386 억		56103	N	N	0	N	00	N
13	20240119	091306	57	100.00	KOSPI		리츠	N	N	N	N		N	5010	-40	5	-0.79	7053110	1410	4.64	5000	5030	5000	6560	3540	5050	5002.21	0.07	0	116	5083	5066	5033	5016	4983	5075	5025	387	1510	500	3730	10	1	77300000	3873	0.00	0.00	10	0.00	0.00	0.00	5560	20230421	-9.89	4700	20230411	6.60	5060	-0.99	20240111	4995	0.30	20240104	5560	-9.89	20230421	4700	6.60	20230411	0.00	N	448730	500	386 억		56103	N	N	0	N	00	N
14	20240118	161303	57	100.00	KOSPI		리츠	N	N	N	N		N	5050	0	3	0.00	152359530	30374	63.30	5050	5050	5000	6560	3540	5050	5016.12	0.08	0	-3854	5083	5066	5033	5016	4983	5075	5025	387	1510	500	3730	10	1	77300000	3904	0.00	0.00	10	0.04	0.00	0.00	5560	20230421	-9.17	4700	20230411	7.45	5060	-0.20	20240111	4995	1.10	20240104	5560	-9.17	20230421	4700	7.45	20230411	0.00	N	448730	500	386 억		58123	N	N	7	N	00	N
15	20240118	151304	57	100.00	KOSPI		리츠	N	N	N	N		N	5020	-30	5	-0.59	137536510	27437	57.18	5050	5050	5000	6560	3540	5050	5012.81	0.08	0	-3703	5083	5066	5033	5016	4983	5075	5025	387	1510	500	3730	10	1	77300000	3880	0.00	0.00	10	0.04	0.00	0.00	5560	20230421	-9.71	4700	20230411	6.81	5060	-0.79	20240111	4995	0.50	20240104	5560	-9.71	20230421	4700	6.81	20230411	0.00	N	448730	500	386 억		58123	N	N	7	N	00	N
16	20240118	141304	57	100.00	KOSPI		리츠	N	N	N	N		N	5010	-40	5	-0.79	106623700	21267	44.32	5050	5050	5000	6560	3540	5050	5013.58	0.08	0	-3637	5083	5066	5033	5016	4983	5075	5025	387	1510	500	3730	10	1	77300000	3873	0.00	0.00	10	0.03	0.00	0.00	5560	20230421	-9.89	4700	20230411	6.60	5060	-0.99	20240111	4995	0.30	20240104	5560	-9.89	20230421	4700	6.60	20230411	0.00	N	448730	500	386 억		58123	N	N	7	N	00	N
17	20240118	131301	57	100.00	KOSPI		리츠	N	N	N	N		N	5010	-40	5	-0.79	79426400	15845	33.02	5050	5050	5000	6560	3540	5050	5012.71	0.08	0	-3500	5083	5066	5033	5016	4983	5075	5025	387	1510	500	3730	10	1	77300000	3873	0.00	0.00	10	0.02	0.00	0.00	5560	20230421	-9.89	4700	20230411	6.60	5060	-0.99	20240111	4995	0.30	20240104	5560	-9.89	20230421	4700	6.60	20230411	0.00	N	448730	500	386 억		58123	N	N	7	N	00	N
18	20240118	121306	57	100.00	KOSPI		리츠	N	N	N	N		N	5010	-40	5	-0.79	58336700	11636	24.25	5050	5050	5000	6560	3540	5050	5013.47	0.08	0	-1773	5083	5066	5033	5016	4983	5075	5025	387	1510	500	3730	10	1	77300000	3873	0.00	0.00	10	0.02	0.00	0.00	5560	20230421	-9.89	4700	20230411	6.60	5060	-0.99	20240111	4995	0.30	20240104	5560	-9.89	20230421	4700	6.60	20230411	0.00	N	448730	500	386 억		58123	N	N	7	N	00	N
19	20240118	111304	57	100.00	KOSPI		리츠	N	N	N	N		N	5000	-50	5	-0.99	34252380	6829	14.23	5050	5050	5000	6560	3540	5050	5015.72	0.08	0	-1460	5083	5066	5033	5016	4983	5075	5025	387	1510	500	3730	10	1	77300000	3865	0.00	0.00	10	0.01	0.00	0.00	5560	20230421	-10.07	4700	20230411	6.38	5060	-1.19	20240111	4995	0.10	20240104	5560	-10.07	20230421	4700	6.38	20230411	0.00	N	448730	500	386 억		58123	N	N	7	N	00	N
20	20240118	101301	57	100.00	KOSPI		리츠	N	N	N	N		N	5010	-40	5	-0.79	20081240	4000	8.34	5050	5050	5010	6560	3540	5050	5020.31	0.08	0	-1058	5083	5066	5033	5016	4983	5075	5025	387	1510	500	3730	10	1	77300000	3873	0.00	0.00	10	0.01	0.00	0.00	5560	20230421	-9.89	4700	20230411	6.60	5060	-0.99	20240111	4995	0.30	20240104	5560	-9.89	20230421	4700	6.60	20230411	0.00	N	448730	500	386 억		58123	N	N	7	N	00	N
21	20240118	091302	57	100.00	KOSPI		리츠	N	N	N	N		N	5010	-40	5	-0.79	928950	185	0.39	5050	5050	5010	6560	3540	5050	5021.35	0.08	0	94	5083	5066	5033	5016	4983	5075	5025	387	1510	500	3730	10	1	77300000	3873	0.00	0.00	10	0.00	0.00	0.00	5560	20230421	-9.89	4700	20230411	6.60	5060	-0.99	20240111	4995	0.30	20240104	5560	-9.89	20230421	4700	6.60	20230411	0.00	N	448730	500	386 억		58123	N	N	7	N	00	N
22	20240117	161259	57	100.00	KOSPI		리츠	N	N	N	N		N	5050	-10	5	-0.20	240832280	47890	127.94	5010	5050	5000	6570	3550	5060	5028.86	0.08	0	23747	5100	5080	5040	5020	4980	5090	5030	387	1510	500	3740	10	1	77300000	3904	0.00	0.00	10	0.06	0.00	0.00	5560	20230421	-9.17	4700	20230411	7.45	5060	-0.20	20240111	4995	1.10	20240104	5560	-9.17	20230421	4700	7.45	20230411	0.00	N	448730	500	386 억		60445	N	N	7	N	00	N
23	20240117	151303	57	100.00	KOSPI		리츠	N	N	N	N		N	5050	-10	5	-0.20	230506290	45845	122.48	5010	5050	5000	6570	3550	5060	5027.95	0.08	0	22959	5100	5080	5040	5020	4980	5090	5030	387	1510	500	3740	10	1	77300000	3904	0.00	0.00	10	0.06	0.00	0.00	5560	20230421	-9.17	4700	20230411	7.45	5060	-0.20	20240111	4995	1.10	20240104	5560	-9.17	20230421	4700	7.45	20230411	0.00	N	448730	500	386 억		60445	N	N	10	N	00	N
24	20240117	141259	57	100.00	KOSPI		리츠	N	N	N	N		N	5010	-50	5	-0.99	68242530	13628	36.41	5010	5030	5000	6570	3550	5060	5007.52	0.08	0	-1911	5100	5080	5040	5020	4980	5090	5030	387	1510	500	3740	10	1	77300000	3873	0.00	0.00	10	0.02	0.00	0.00	5560	20230421	-9.89	4700	20230411	6.60	5060	-0.99	20240111	4995	0.30	20240104	5560	-9.89	20230421	4700	6.60	20230411	0.00	N	448730	500	386 억		60445	N	N	10	N	00	N
25	20240117	131259	57	100.00	KOSPI		리츠	N	N	N	N		N	5010	-50	5	-0.99	57118350	11407	30.47	5010	5030	5000	6570	3550	5060	5007.31	0.08	0	-1894	5100	5080	5040	5020	4980	5090	5030	387	1510	500	3740	10	1	77300000	3873	0.00	0.00	10	0.01	0.00	0.00	5560	20230421	-9.89	4700	20230411	6.60	5060	-0.99	20240111	4995	0.30	20240104	5560	-9.89	20230421	4700	6.60	20230411	0.00	N	448730	500	386 억		60445	N	N	10	N	00	N
26	20240117	121301	57	100.00	KOSPI		리츠	N	N	N	N		N	5020	-40	5	-0.79	51281070	10242	27.36	5010	5030	5000	6570	3550	5060	5006.94	0.08	0	-1552	5100	5080	5040	5020	4980	5090	5030	387	1510	500	3740	10	1	77300000	3880	0.00	0.00	10	0.01	0.00	0.00	5560	20230421	-9.71	4700	20230411	6.81	5060	-0.79	20240111	4995	0.50	20240104	5560	-9.71	20230421	4700	6.81	20230411	0.00	N	448730	500	386 억		60445	N	N	10	N	00	N
27	20240117	111303	57	100.00	KOSPI		리츠	N	N	N	N		N	5010	-50	5	-0.99	19850820	3964	10.59	5010	5030	5000	6570	3550	5060	5007.77	0.08	0	-1109	5100	5080	5040	5020	4980	5090	5030	387	1510	500	3740	10	1	77300000	3873	0.00	0.00	10	0.01	0.00	0.00	5560	20230421	-9.89	4700	20230411	6.60	5060	-0.99	20240111	4995	0.30	20240104	5560	-9.89	20230421	4700	6.60	20230411	0.00	N	448730	500	386 억		60445	N	N	10	N	00	N
28	20240117	101259	57	100.00	KOSPI		리츠	N	N	N	N		N	5010	-50	5	-0.99	11086250	2212	5.91	5010	5030	5000	6570	3550	5060	5011.87	0.08	0	-1109	5100	5080	5040	5020	4980	5090	5030	387	1510	500	3740	10	1	77300000	3873	0.00	0.00	10	0.00	0.00	0.00	5560	20230421	-9.89	4700	20230411	6.60	5060	-0.99	20240111	4995	0.30	20240104	5560	-9.89	20230421	4700	6.60	20230411	0.00	N	448730	500	386 억		60445	N	N	10	N	00	N
29	20240117	091303	57	100.00	KOSPI		리츠	N	N	N	N		N	5010	-50	5	-0.99	7659700	1528	4.08	5010	5030	5010	6570	3550	5060	5012.89	0.08	0	-694	5100	5080	5040	5020	4980	5090	5030	387	1510	500	3740	10	1	77300000	3873	0.00	0.00	10	0.00	0.00	0.00	5560	20230421	-9.89	4700	20230411	6.60	5060	-0.99	20240111	4995	0.30	20240104	5560	-9.89	20230421	4700	6.60	20230411	0.00	N	448730	500	386 억		60445	N	N	10	N	00	N
30	20240116	161256	57	100.00	KOSPI		리츠	N	N	N	N		N	5060	0	3	0.00	187001470	37231	214.48	5060	5060	5000	6570	3550	5060	5022.73	0.08	0	-2514	5086	5072	5046	5032	5006	5080	5040	387	1510	500	3740	10	1	77300000	3911	0.00	0.00	10	0.05	0.00	0.00	5560	20230421	-8.99	4700	20230411	7.66	5060	0.00	20240111	4995	1.30	20240104	5560	-8.99	20230421	4700	7.66	20230411	0.00	N	448730	500	386 억		62591	N	N	10	N	00	N
31	20240116	151254	57	100.00	KOSPI		리츠	N	N	N	N		N	5000	-60	5	-1.19	160967410	32062	184.70	5060	5060	5000	6570	3550	5060	5020.50	0.08	0	-2266	5086	5072	5046	5032	5006	5080	5040	387	1510	500	3740	10	1	77300000	3865	0.00	0.00	10	0.04	0.00	0.00	5560	20230421	-10.07	4700	20230411	6.38	5060	0.00	20240111	4995	0.10	20240104	5560	-10.07	20230421	4700	6.38	20230411	0.00	N	448730	500	386 억		62591	N	N	112	N	00	N
32	20240116	141257	57	100.00	KOSPI		리츠	N	N	N	N		N	5010	-50	5	-0.99	138705440	27612	159.06	5060	5060	5000	6570	3550	5060	5023.38	0.08	0	-1639	5086	5072	5046	5032	5006	5080	5040	387	1510	500	3740	10	1	77300000	3873	0.00	0.00	10	0.04	0.00	0.00	5560	20230421	-9.89	4700	20230411	6.60	5060	0.00	20240111	4995	0.30	20240104	5560	-9.89	20230421	4700	6.60	20230411	0.00	N	448730	500	386 억		62591	N	N	112	N	00	N
33	20240116	131258	57	100.00	KOSPI		리츠	N	N	N	N		N	5020	-40	5	-0.79	120969100	24073	138.68	5060	5060	5010	6570	3550	5060	5025.09	0.08	0	-1697	5086	5072	5046	5032	5006	5080	5040	387	1510	500	3740	10	1	77300000	3880	0.00	0.00	10	0.03	0.00	0.00	5560	20230421	-9.71	4700	20230411	6.81	5060	0.00	20240111	4995	0.50	20240104	5560	-9.71	20230421	4700	6.81	20230411	0.00	N	448730	500	386 억		62591	N	N	112	N	00	N
34	20240116	121255	57	100.00	KOSPI		리츠	N	N	N	N		N	5030	-30	5	-0.59	110076560	21904	126.18	5060	5060	5010	6570	3550	5060	5025.41	0.08	0	-1659	5086	5072	5046	5032	5006	5080	5040	387	1510	500	3740	10	1	77300000	3888	0.00	0.00	10	0.03	0.00	0.00	5560	20230421	-9.53	4700	20230411	7.02	5060	0.00	20240111	4995	0.70	20240104	5560	-9.53	20230421	4700	7.02	20230411	0.00	N	448730	500	386 억		62591	N	N	112	N	00	N
35	20240116	111255	57	100.00	KOSPI		리츠	N	N	N	N		N	5020	-40	5	-0.79	44727260	8873	51.11	5060	5060	5020	6570	3550	5060	5040.83	0.08	0	23	5086	5072	5046	5032	5006	5080	5040	387	1510	500	3740	10	1	77300000	3880	0.00	0.00	10	0.01	0.00	0.00	5560	20230421	-9.71	4700	20230411	6.81	5060	0.00	20240111	4995	0.50	20240104	5560	-9.71	20230421	4700	6.81	20230411	0.00	N	448730	500	386 억		62591	N	N	112	N	00	N
36	20240116	101255	57	100.00	KOSPI		리츠	N	N	N	N		N	5020	-40	5	-0.79	33577860	6653	38.33	5060	5060	5020	6570	3550	5060	5047.03	0.08	0	87	5086	5072	5046	5032	5006	5080	5040	387	1510	500	3740	10	1	77300000	3880	0.00	0.00	10	0.01	0.00	0.00	5560	20230421	-9.71	4700	20230411	6.81	5060	0.00	20240111	4995	0.50	20240104	5560	-9.71	20230421	4700	6.81	20230411	0.00	N	448730	500	386 억		62591	N	N	112	N	00	N
37	20240116	091253	57	100.00	KOSPI		리츠	N	N	N	N		N	5060	0	3	0.00	19167080	3788	21.82	5060	5060	5040	6570	3550	5060	5059.95	0.08	0	-30	5086	5072	5046	5032	5006	5080	5040	387	1510	500	3740	10	1	77300000	3911	0.00	0.00	10	0.00	0.00	0.00	5560	20230421	-8.99	4700	20230411	7.66	5060	0.00	20240111	4995	1.30	20240104	5560	-8.99	20230421	4700	7.66	20230411	0.00	N	448730	500	386 억		62591	N	N	112	N	00	N
38	20240115	161251	57	100.00	KOSPI		리츠	N	N	N	N		N	5060	10	2	0.20	87528520	17358	31.87	5050	5060	5020	6560	3540	5050	5042.55	0.08	0	-581	5086	5067	5031	5012	4976	5077	5022	387	1510	500	3730	10	1	77300000	3911	0.00	0.00	10	0.02	0.00	0.00	5560	20230421	-8.99	4700	20230411	7.66	5060	0.00	20240111	4995	1.30	20240104	5560	-8.99	20230421	4700	7.66	20230411	0.00	N	448730	500	386 억		63172	N	N	112	N	00	N
39	20240115	151252	57	100.00	KOSPI		리츠	N	N	N	N		N	5030	-20	5	-0.40	53127520	10554	19.38	5050	5050	5020	6560	3540	5050	5033.88	0.08	0	-581	5086	5067	5031	5012	4976	5077	5022	387	1510	500	3730	10	1	77300000	3888	0.00	0.00	10	0.01	0.00	0.00	5560	20230421	-9.53	4700	20230411	7.02	5060	-0.59	20240111	4995	0.70	20240104	5560	-9.53	20230421	4700	7.02	20230411	0.00	N	448730	500	386 억		63172	N	N	0	N	00	N
40	20240115	141252	57	100.00	KOSPI		리츠	N	N	N	N		N	5020	-30	5	-0.59	41825640	8307	15.25	5050	5050	5020	6560	3540	5050	5034.99	0.08	0	-581	5086	5067	5031	5012	4976	5077	5022	387	1510	500	3730	10	1	77300000	3880	0.00	0.00	10	0.01	0.00	0.00	5560	20230421	-9.71	4700	20230411	6.81	5060	-0.79	20240111	4995	0.50	20240104	5560	-9.71	20230421	4700	6.81	20230411	0.00	N	448730	500	386 억		63172	N	N	0	N	00	N
41	20240115	131252	57	100.00	KOSPI		리츠	N	N	N	N		N	5030	-20	5	-0.40	38277460	7601	13.96	5050	5050	5030	6560	3540	5050	5035.85	0.08	0	-581	5086	5067	5031	5012	4976	5077	5022	387	1510	500	3730	10	1	77300000	3888	0.00	0.00	10	0.01	0.00	0.00	5560	20230421	-9.53	4700	20230411	7.02	5060	-0.59	20240111	4995	0.70	20240104	5560	-9.53	20230421	4700	7.02	20230411	0.00	N	448730	500	386 억		63172	N	N	0	N	00	N
42	20240115	121252	57	100.00	KOSPI		리츠	N	N	N	N		N	5040	-10	5	-0.20	17405150	3454	6.34	5050	5050	5030	6560	3540	5050	5039.13	0.08	0	-1	5086	5067	5031	5012	4976	5077	5022	387	1510	500	3730	10	1	77300000	3896	0.00	0.00	10	0.00	0.00	0.00	5560	20230421	-9.35	4700	20230411	7.23	5060	-0.40	20240111	4995	0.90	20240104	5560	-9.35	20230421	4700	7.23	20230411	0.00	N	448730	500	386 억		63172	N	N	0	N	00	N
43	20240115	111252	57	100.00	KOSPI		리츠	N	N	N	N		N	5030	-20	5	-0.40	16479590	3270	6.00	5050	5050	5030	6560	3540	5050	5039.63	0.08	0	-1	5086	5067	5031	5012	4976	5077	5022	387	1510	500	3730	10	1	77300000	3888	0.00	0.00	10	0.00	0.00	0.00	5560	20230421	-9.53	4700	20230411	7.02	5060	-0.59	20240111	4995	0.70	20240104	5560	-9.53	20230421	4700	7.02	20230411	0.00	N	448730	500	386 억		63172	N	N	0	N	00	N
44	20240115	101246	57	100.00	KOSPI		리츠	N	N	N	N		N	5030	-20	5	-0.40	12143310	2408	4.42	5050	5050	5030	6560	3540	5050	5042.90	0.08	0	-1	5086	5067	5031	5012	4976	5077	5022	387	1510	500	3730	10	1	77300000	3888	0.00	0.00	10	0.00	0.00	0.00	5560	20230421	-9.53	4700	20230411	7.02	5060	-0.59	20240111	4995	0.70	20240104	5560	-9.53	20230421	4700	7.02	20230411	0.00	N	448730	500	386 억		63172	N	N	0	N	00	N
45	20240115	091250	57	100.00	KOSPI		리츠	N	N	N	N		N	5050	0	3	0.00	5137800	1018	1.87	5050	5050	5030	6560	3540	5050	5046.95	0.08	0	-1	5086	5067	5031	5012	4976	5077	5022	387	1510	500	3730	10	1	77300000	3904	0.00	0.00	10	0.00	0.00	0.00	5560	20230421	-9.17	4700	20230411	7.45	5060	-0.20	20240111	4995	1.10	20240104	5560	-9.17	20230421	4700	7.45	20230411	0.00	N	448730	500	386 억		63172	N	N	0	N	00	N
46	20240112	161300	57	100.00	KOSPI		리츠	N	N	N	N		N	5050	10	2	0.20	273921250	54465	61.90	5050	5050	4995	6550	3530	5040	5029.31	0.08	0	-1668	5093	5066	5033	5006	4973	5080	5020	387	1510	500	3720	10	1	77300000	3904	0.00	0.00	10	0.07	0.00	0.00	5560	20230421	-9.17	4700	20230411	7.45	5060	-0.20	20240111	4995	1.10	20240112	5560	-9.17	20230421	4700	7.45	20230411	0.00	N	448730	500	386 억		64840	N	N	0	N	00	N
47	20240112	151248	57	100.00	KOSPI		리츠	N	N	N	N		N	5040	0	3	0.00	253670750	50455	57.34	5050	5050	4995	6550	3530	5040	5027.66	0.08	0	-1668	5093	5066	5033	5006	4973	5080	5020	387	1510	500	3720	10	1	77300000	3896	0.00	0.00	10	0.07	0.00	0.00	5560	20230421	-9.35	4700	20230411	7.23	5060	-0.40	20240111	4995	0.90	20240112	5560	-9.35	20230421	4700	7.23	20230411	0.00	N	448730	500	386 억		64840	N	N	0	N	00	N
48	20240112	141246	57	100.00	KOSPI		리츠	N	N	N	N		N	5040	0	3	0.00	215376940	42863	48.72	5050	5050	4995	6550	3530	5040	5024.78	0.08	0	-1668	5093	5066	5033	5006	4973	5080	5020	387	1510	500	3720	10	1	77300000	3896	0.00	0.00	10	0.06	0.00	0.00	5560	20230421	-9.35	4700	20230411	7.23	5060	-0.40	20240111	4995	0.90	20240112	5560	-9.35	20230421	4700	7.23	20230411	0.00	N	448730	500	386 억		64840	N	N	0	N	00	N
49	20240112	131241	57	100.00	KOSPI		리츠	N	N	N	N		N	5030	-10	5	-0.20	73409910	14580	16.57	5050	5050	5010	6550	3530	5040	5034.97	0.08	0	-1678	5093	5066	5033	5006	4973	5080	5020	387	1510	500	3720	10	1	77300000	3888	0.00	0.00	10	0.02	0.00	0.00	5560	20230421	-9.53	4700	20230411	7.02	5060	-0.59	20240111	4995	0.70	20240104	5560	-9.53	20230421	4700	7.02	20230411	0.00	N	448730	500	386 억		64840	N	N	0	N	00	N
50	20240112	121246	57	100.00	KOSPI		리츠	N	N	N	N		N	5040	0	3	0.00	43296350	8598	9.77	5050	5050	5010	6550	3530	5040	5035.63	0.08	0	-168	5093	5066	5033	5006	4973	5080	5020	387	1510	500	3720	10	1	77300000	3896	0.00	0.00	10	0.01	0.00	0.00	5560	20230421	-9.35	4700	20230411	7.23	5060	-0.40	20240111	4995	0.90	20240104	5560	-9.35	20230421	4700	7.23	20230411	0.00	N	448730	500	386 억		64840	N	N	0	N	00	N
51	20240112	111241	57	100.00	KOSPI		리츠	N	N	N	N		N	5040	0	3	0.00	40035530	7951	9.04	5050	5050	5010	6550	3530	5040	5035.28	0.08	0	-168	5093	5066	5033	5006	4973	5080	5020	387	1510	500	3720	10	1	77300000	3896	0.00	0.00	10	0.01	0.00	0.00	5560	20230421	-9.35	4700	20230411	7.23	5060	-0.40	20240111	4995	0.90	20240104	5560	-9.35	20230421	4700	7.23	20230411	0.00	N	448730	500	386 억		64840	N	N	0	N	00	N
52	20240112	101241	57	100.00	KOSPI		리츠	N	N	N	N		N	5050	10	2	0.20	22015140	4376	4.97	5050	5050	5010	6550	3530	5040	5030.88	0.08	0	-168	5093	5066	5033	5006	4973	5080	5020	387	1510	500	3720	10	1	77300000	3904	0.00	0.00	10	0.01	0.00	0.00	5560	20230421	-9.17	4700	20230411	7.45	5060	-0.20	20240111	4995	1.10	20240104	5560	-9.17	20230421	4700	7.45	20230411	0.00	N	448730	500	386 억		64840	N	N	0	N	00	N
53	20240112	091244	57	100.00	KOSPI		리츠	N	N	N	N		N	5050	10	2	0.20	1030200	204	0.23	5050	5050	5050	6550	3530	5040	5050.00	0.08	0	0	5093	5066	5033	5006	4973	5080	5020	387	1510	500	3720	10	1	77300000	3904	0.00	0.00	10	0.00	0.00	0.00	5560	20230421	-9.17	4700	20230411	7.45	5060	-0.20	20240111	4995	1.10	20240104	5560	-9.17	20230421	4700	7.45	20230411	0.00	N	448730	500	386 억		64840	N	N	0	N	00	N
54	20240111	161235	57	100.00	KOSPI		리츠	N	N	N	N		N	5040	10	2	0.20	443243980	87987	339.27	5010	5060	5000	6530	3530	5030	5037.61	0.08	0	5240	5050	5040	5020	5010	4990	5045	5015	387	1500	500	3720	10	1	77300000	3896	0.00	0.00	10	0.11	0.00	0.00	5560	20230421	-9.35	4700	20230411	7.23	5060	-0.40	20240111	4995	0.90	20240104	5560	-9.35	20230421	4700	7.23	20230411	0.00	N	448730	500	386 억		59600	N	N	0	N	00	N
55	20240111	151244	57	100.00	KOSPI		리츠	N	N	N	N		N	5030	0	3	0.00	432311390	85814	330.89	5010	5060	5000	6530	3530	5030	5037.77	0.08	0	5506	5050	5040	5020	5010	4990	5045	5015	387	1500	500	3720	10	1	77300000	3888	0.00	0.00	10	0.11	0.00	0.00	5560	20230421	-9.53	4700	20230411	7.02	5060	-0.59	20240111	4995	0.70	20240104	5560	-9.53	20230421	4700	7.02	20230411	0.00	N	448730	500	386 억		59600	N	N	0	N	00	N
56	20240111	141238	57	100.00	KOSPI		리츠	N	N	N	N		N	5060	30	2	0.60	336540800	66837	257.72	5010	5060	5000	6530	3530	5030	5035.25	0.08	0	3864	5050	5040	5020	5010	4990	5045	5015	387	1500	500	3720	10	1	77300000	3911	0.00	0.00	10	0.09	0.00	0.00	5560	20230421	-8.99	4700	20230411	7.66	5060	0.00	20240111	4995	1.30	20240104	5560	-8.99	20230421	4700	7.66	20230411	0.00	N	448730	500	386 억		59600	N	N	0	N	00	N
57	20240111	131237	57	100.00	KOSPI		리츠	N	N	N	N		N	5050	20	2	0.40	252635890	50233	193.70	5010	5050	5000	6530	3530	5030	5029.28	0.08	0	769	5050	5040	5020	5010	4990	5045	5015	387	1500	500	3720	10	1	77300000	3904	0.00	0.00	10	0.06	0.00	0.00	5560	20230421	-9.17	4700	20230411	7.45	5050	0.00	20240104	4995	1.10	20240104	5560	-9.17	20230421	4700	7.45	20230411	0.00	N	448730	500	386 억		59600	N	N	0	N	00	N
58	20240111	121238	57	100.00	KOSPI		리츠	N	N	N	N		N	5040	10	2	0.20	183173270	36458	140.58	5010	5040	5000	6530	3530	5030	5024.23	0.08	0	365	5050	5040	5020	5010	4990	5045	5015	387	1500	500	3720	10	1	77300000	3896	0.00	0.00	10	0.05	0.00	0.00	5560	20230421	-9.35	4700	20230411	7.23	5050	-0.20	20240104	4995	0.90	20240104	5560	-9.35	20230421	4700	7.23	20230411	0.00	N	448730	500	386 억		59600	N	N	0	N	00	N
59	20240111	111239	57	100.00	KOSPI		리츠	N	N	N	N		N	5030	0	3	0.00	122720820	24449	94.27	5010	5030	5000	6530	3530	5030	5019.46	0.08	0	-322	5050	5040	5020	5010	4990	5045	5015	387	1500	500	3720	10	1	77300000	3888	0.00	0.00	10	0.03	0.00	0.00	5560	20230421	-9.53	4700	20230411	7.02	5050	-0.40	20240104	4995	0.70	20240104	5560	-9.53	20230421	4700	7.02	20230411	0.00	N	448730	500	386 억		59600	N	N	0	N	00	N
60	20240111	101237	57	100.00	KOSPI		리츠	N	N	N	N		N	5020	-10	5	-0.20	56318240	11223	43.28	5010	5030	5010	6530	3530	5030	5018.11	0.08	0	-322	5050	5040	5020	5010	4990	5045	5015	387	1500	500	3720	10	1	77300000	3880	0.00	0.00	10	0.01	0.00	0.00	5560	20230421	-9.71	4700	20230411	6.81	5050	-0.59	20240104	4995	0.50	20240104	5560	-9.71	20230421	4700	6.81	20230411	0.00	N	448730	500	386 억		59600	N	N	0	N	00	N
61	20240111	091238	57	100.00	KOSPI		리츠	N	N	N	N		N	5020	-10	5	-0.20	7325240	1460	5.63	5010	5030	5010	6530	3530	5030	5017.29	0.08	0	-322	5050	5040	5020	5010	4990	5045	5015	387	1500	500	3720	10	1	77300000	3880	0.00	0.00	10	0.00	0.00	0.00	5560	20230421	-9.71	4700	20230411	6.81	5050	-0.59	20240104	4995	0.50	20240104	5560	-9.71	20230421	4700	6.81	20230411	0.00	N	448730	500	386 억		59600	N	N	0	N	00	N
62	20240110	161233	57	100.00	KOSPI		리츠	N	N	N	N		N	5030	10	2	0.20	129940040	25931	134.48	5000	5030	5000	6520	3520	5020	5010.99	0.08	0	-1261	5046	5032	5016	5002	4986	5025	4995	387	1500	500	3710	10	1	77300000	3888	0.00	0.00	10	0.03	0.00	0.00	5560	20230421	-9.53	4700	20230411	7.02	5050	-0.40	20240104	4995	0.70	20240104	5560	-9.53	20230421	4700	7.02	20230411	0.00	N	448730	500	386 억		60861	N	N	0	N	00	N
63	20240110	151237	57	100.00	KOSPI		리츠	N	N	N	N		N	5000	-20	5	-0.40	97692600	19517	101.22	5000	5030	5000	6520	3520	5020	5005.51	0.08	0	-1004	5046	5032	5016	5002	4986	5025	4995	387	1500	500	3710	10	1	77300000	3865	0.00	0.00	10	0.03	0.00	0.00	5560	20230421	-10.07	4700	20230411	6.38	5050	-0.99	20240104	4995	0.10	20240104	5560	-10.07	20230421	4700	6.38	20230411	0.00	N	448730	500	386 억		60861	N	N	0	N	00	N
64	20240110	141238	57	100.00	KOSPI		리츠	N	N	N	N		N	5010	-10	5	-0.20	61436060	12268	63.62	5000	5030	5000	6520	3520	5020	5007.83	0.08	0	-1004	5046	5032	5016	5002	4986	5025	4995	387	1500	500	3710	10	1	77300000	3873	0.00	0.00	10	0.02	0.00	0.00	5560	20230421	-9.89	4700	20230411	6.60	5050	-0.79	20240104	4995	0.30	20240104	5560	-9.89	20230421	4700	6.60	20230411	0.00	N	448730	500	386 억		60861	N	N	0	N	00	N
65	20240110	131234	57	100.00	KOSPI		리츠	N	N	N	N		N	5000	-20	5	-0.40	47479760	9477	49.15	5000	5030	5000	6520	3520	5020	5010.00	0.08	0	-1004	5046	5032	5016	5002	4986	5025	4995	387	1500	500	3710	10	1	77300000	3865	0.00	0.00	10	0.01	0.00	0.00	5560	20230421	-10.07	4700	20230411	6.38	5050	-0.99	20240104	4995	0.10	20240104	5560	-10.07	20230421	4700	6.38	20230411	0.00	N	448730	500	386 억		60861	N	N	0	N	00	N
66	20240110	121237	57	100.00	KOSPI		리츠	N	N	N	N		N	5010	-10	5	-0.20	43998700	8781	45.54	5000	5030	5000	6520	3520	5020	5010.67	0.08	0	-1004	5046	5032	5016	5002	4986	5025	4995	387	1500	500	3710	10	1	77300000	3873	0.00	0.00	10	0.01	0.00	0.00	5560	20230421	-9.89	4700	20230411	6.60	5050	-0.79	20240104	4995	0.30	20240104	5560	-9.89	20230421	4700	6.60	20230411	0.00	N	448730	500	386 억		60861	N	N	0	N	00	N
67	20240110	111236	57	100.00	KOSPI		리츠	N	N	N	N		N	5000	-20	5	-0.40	33958440	6774	35.13	5000	5030	5000	6520	3520	5020	5013.06	0.08	0	-1004	5046	5032	5016	5002	4986	5025	4995	387	1500	500	3710	10	1	77300000	3865	0.00	0.00	10	0.01	0.00	0.00	5560	20230421	-10.07	4700	20230411	6.38	5050	-0.99	20240104	4995	0.10	20240104	5560	-10.07	20230421	4700	6.38	20230411	0.00	N	448730	500	386 억		60861	N	N	0	N	00	N
68	20240110	101233	57	100.00	KOSPI		리츠	N	N	N	N		N	5010	-10	5	-0.20	26717550	5328	27.63	5000	5030	5000	6520	3520	5020	5014.56	0.08	0	-1004	5046	5032	5016	5002	4986	5025	4995	387	1500	500	3710	10	1	77300000	3873	0.00	0.00	10	0.01	0.00	0.00	5560	20230421	-9.89	4700	20230411	6.60	5050	-0.79	20240104	4995	0.30	20240104	5560	-9.89	20230421	4700	6.60	20230411	0.00	N	448730	500	386 억		60861	N	N	0	N	00	N
69	20240110	091234	57	100.00	KOSPI		리츠	N	N	N	N		N	5010	-10	5	-0.20	3693810	737	3.82	5000	5020	5000	6520	3520	5020	5011.95	0.08	0	36	5046	5032	5016	5002	4986	5025	4995	387	1500	500	3710	10	1	77300000	3873	0.00	0.00	10	0.00	0.00	0.00	5560	20230421	-9.89	4700	20230411	6.60	5050	-0.79	20240104	4995	0.30	20240104	5560	-9.89	20230421	4700	6.60	20230411	0.00	N	448730	500	386 억		60861	N	N	0	N	00	N
70	20240109	161231	57	100.00	KOSPI		리츠	N	N	N	N		N	5020	10	2	0.20	79408270	15849	55.24	5030	5030	5000	6510	3510	5010	5010.30	0.08	0	-243	5046	5027	5011	4992	4976	5020	4985	387	1500	500	3700	10	1	77300000	3880	0.00	0.00	10	0.02	0.00	0.00	5560	20230421	-9.71	4700	20230411	6.81	5050	-0.59	20240104	4995	0.50	20240104	5560	-9.71	20230421	4700	6.81	20230411	0.00	N	448730	500	386 억		61035	N	N	6	N	00	N
71	20240109	151233	57	100.00	KOSPI		리츠	N	N	N	N		N	5000	-10	5	-0.20	60830920	12146	42.33	5030	5030	5000	6510	3510	5010	5008.31	0.08	0	-92	5046	5027	5011	4992	4976	5020	4985	387	1500	500	3700	10	1	77300000	3865	0.00	0.00	10	0.02	0.00	0.00	5560	20230421	-10.07	4700	20230411	6.38	5050	-0.99	20240104	4995	0.10	20240104	5560	-10.07	20230421	4700	6.38	20230411	0.00	N	448730	500	386 억		61035	N	N	6	N	00	N
72	20240109	141232	57	100.00	KOSPI		리츠	N	N	N	N		N	5000	-10	5	-0.20	36023240	7188	25.05	5030	5030	5000	6510	3510	5010	5011.58	0.08	0	-61	5046	5027	5011	4992	4976	5020	4985	387	1500	500	3700	10	1	77300000	3865	0.00	0.00	10	0.01	0.00	0.00	5560	20230421	-10.07	4700	20230411	6.38	5050	-0.99	20240104	4995	0.10	20240104	5560	-10.07	20230421	4700	6.38	20230411	0.00	N	448730	500	386 억		61035	N	N	6	N	00	N
73	20240109	131231	57	100.00	KOSPI		리츠	N	N	N	N		N	5010	0	3	0.00	21430120	4272	14.89	5030	5030	5010	6510	3510	5010	5016.41	0.08	0	-1	5046	5027	5011	4992	4976	5020	4985	387	1500	500	3700	10	1	77300000	3873	0.00	0.00	10	0.01	0.00	0.00	5560	20230421	-9.89	4700	20230411	6.60	5050	-0.79	20240104	4995	0.30	20240104	5560	-9.89	20230421	4700	6.60	20230411	0.00	N	448730	500	386 억		61035	N	N	6	N	00	N
74	20240109	121242	57	100.00	KOSPI		리츠	N	N	N	N		N	5020	10	2	0.20	14718190	2933	10.22	5030	5030	5010	6510	3510	5010	5018.14	0.08	0	0	5046	5027	5011	4992	4976	5020	4985	387	1500	500	3700	10	1	77300000	3880	0.00	0.00	10	0.00	0.00	0.00	5560	20230421	-9.71	4700	20230411	6.81	5050	-0.59	20240104	4995	0.50	20240104	5560	-9.71	20230421	4700	6.81	20230411	0.00	N	448730	500	386 억		61035	N	N	6	N	00	N
75	20240109	111236	57	100.00	KOSPI		리츠	N	N	N	N		N	5020	10	2	0.20	9949320	1982	6.91	5030	5030	5010	6510	3510	5010	5019.84	0.08	0	0	5046	5027	5011	4992	4976	5020	4985	387	1500	500	3700	10	1	77300000	3880	0.00	0.00	10	0.00	0.00	0.00	5560	20230421	-9.71	4700	20230411	6.81	5050	-0.59	20240104	4995	0.50	20240104	5560	-9.71	20230421	4700	6.81	20230411	0.00	N	448730	500	386 억		61035	N	N	6	N	00	N
76	20240109	101232	57	100.00	KOSPI		리츠	N	N	N	N		N	5020	10	2	0.20	7766960	1547	5.39	5030	5030	5010	6510	3510	5010	5020.66	0.08	0	0	5046	5027	5011	4992	4976	5020	4985	387	1500	500	3700	10	1	77300000	3880	0.00	0.00	10	0.00	0.00	0.00	5560	20230421	-9.71	4700	20230411	6.81	5050	-0.59	20240104	4995	0.50	20240104	5560	-9.71	20230421	4700	6.81	20230411	0.00	N	448730	500	386 억		61035	N	N	6	N	00	N
77	20240109	091233	57	100.00	KOSPI		리츠	N	N	N	N		N	5010	0	3	0.00	1149630	229	0.80	5030	5030	5010	6510	3510	5010	5020.22	0.08	0	0	5046	5027	5011	4992	4976	5020	4985	387	1500	500	3700	10	1	77300000	3873	0.00	0.00	10	0.00	0.00	0.00	5560	20230421	-9.89	4700	20230411	6.60	5050	-0.79	20240104	4995	0.30	20240104	5560	-9.89	20230421	4700	6.60	20230411	0.00	N	448730	500	386 억		61035	N	N	6	N	00	N
78	20240108	161229	57	100.00	KOSPI		리츠	N	N	N	N		N	5010	-10	5	-0.20	143461730	28692	52.35	5030	5030	4995	6520	3520	5020	5000.06	0.08	0	-2761	5060	5040	5020	5000	4980	5050	5010	387	1500	500	3710	10	1	77300000	3873	0.00	0.00	10	0.04	0.00	0.00	5560	20230421	-9.89	4700	20230411	6.60	5050	-0.79	20240104	4995	0.30	20240108	5560	-9.89	20230421	4700	6.60	20230411	0.00	N	448730	500	386 억		63821	N	N	6	N	00	N
79	20240108	151231	57	100.00	KOSPI		리츠	N	N	N	N		N	5010	-10	5	-0.20	140686190	28138	51.34	5030	5030	4995	6520	3520	5020	4999.86	0.08	0	-2677	5060	5040	5020	5000	4980	5050	5010	387	1500	500	3710	10	1	77300000	3873	0.00	0.00	10	0.04	0.00	0.00	5560	20230421	-9.89	4700	20230411	6.60	5050	-0.79	20240104	4995	0.30	20240108	5560	-9.89	20230421	4700	6.60	20230411	0.00	N	448730	500	386 억		63821	N	N	0	N	00	N
80	20240108	141230	57	100.00	KOSPI		리츠	N	N	N	N		N	5000	-20	5	-0.40	93081850	18616	33.97	5030	5030	4995	6520	3520	5020	5000.10	0.08	0	-1292	5060	5040	5020	5000	4980	5050	5010	387	1500	500	3710	10	1	77300000	3865	0.00	0.00	10	0.02	0.00	0.00	5560	20230421	-10.07	4700	20230411	6.38	5050	-0.99	20240104	4995	0.10	20240108	5560	-10.07	20230421	4700	6.38	20230411	0.00	N	448730	500	386 억		63821	N	N	0	N	00	N
81	20240108	131230	57	100.00	KOSPI		리츠	N	N	N	N		N	5000	-20	5	-0.40	39310885	7859	14.34	5030	5030	4995	6520	3520	5020	5002.02	0.08	0	-229	5060	5040	5020	5000	4980	5050	5010	387	1500	500	3710	10	1	77300000	3865	0.00	0.00	10	0.01	0.00	0.00	5560	20230421	-10.07	4700	20230411	6.38	5050	-0.99	20240104	4995	0.10	20240108	5560	-10.07	20230421	4700	6.38	20230411	0.00	N	448730	500	386 억		63821	N	N	0	N	00	N
82	20240108	121231	57	100.00	KOSPI		리츠	N	N	N	N		N	5000	-20	5	-0.40	28528385	5701	10.40	5030	5030	4995	6520	3520	5020	5004.10	0.08	0	-229	5060	5040	5020	5000	4980	5050	5010	387	1500	500	3710	10	1	77300000	3865	0.00	0.00	10	0.01	0.00	0.00	5560	20230421	-10.07	4700	20230411	6.38	5050	-0.99	20240104	4995	0.10	20240108	5560	-10.07	20230421	4700	6.38	20230411	0.00	N	448730	500	386 억		63821	N	N	0	N	00	N
83	20240108	111232	57	100.00	KOSPI		리츠	N	N	N	N		N	5010	-10	5	-0.20	16452710	3286	6.00	5030	5030	5000	6520	3520	5020	5006.91	0.08	0	-86	5060	5040	5020	5000	4980	5050	5010	387	1500	500	3710	10	1	77300000	3873	0.00	0.00	10	0.00	0.00	0.00	5560	20230421	-9.89	4700	20230411	6.60	5050	-0.79	20240104	4995	0.30	20240104	5560	-9.89	20230421	4700	6.60	20230411	0.00	N	448730	500	386 억		63821	N	N	0	N	00	N
84	20240108	101232	57	100.00	KOSPI		리츠	N	N	N	N		N	5010	-10	5	-0.20	10356800	2067	3.77	5030	5030	5000	6520	3520	5020	5010.55	0.08	0	-60	5060	5040	5020	5000	4980	5050	5010	387	1500	500	3710	10	1	77300000	3873	0.00	0.00	10	0.00	0.00	0.00	5560	20230421	-9.89	4700	20230411	6.60	5050	-0.79	20240104	4995	0.30	20240104	5560	-9.89	20230421	4700	6.60	20230411	0.00	N	448730	500	386 억		63821	N	N	0	N	00	N
85	20240108	091229	57	100.00	KOSPI		리츠	N	N	N	N		N	5010	-10	5	-0.20	893160	178	0.32	5030	5030	5010	6520	3520	5020	5017.75	0.08	0	0	5060	5040	5020	5000	4980	5050	5010	387	1500	500	3710	10	1	77300000	3873	0.00	0.00	10	0.00	0.00	0.00	5560	20230421	-9.89	4700	20230411	6.60	5050	-0.79	20240104	4995	0.30	20240104	5560	-9.89	20230421	4700	6.60	20230411	0.00	N	448730	500	386 억		63821	N	N	0	N	00	N
86	20240105	161229	57	100.00	KOSPI		리츠	N	N	N	N		N	5020	-20	5	-0.40	274467070	54809	71.62	5010	5040	5000	6550	3530	5040	5007.70	0.09	0	-7469	5083	5061	5028	5006	4973	5072	5017	387	1510	500	3720	10	1	77300000	3880	0.00	0.00	10	0.07	0.00	0.00	5560	20230421	-9.71	4700	20230411	6.81	5050	-0.59	20240104	4995	0.50	20240104	5560	-9.71	20230421	4700	6.81	20230411	0.00	N	448730	500	386 억		68676	N	N	19	N	00	N
87	20240105	151230	57	100.00	KOSPI		리츠	N	N	N	N		N	5000	-40	5	-0.79	254231820	50776	66.35	5010	5040	5000	6550	3530	5040	5006.93	0.09	0	-7469	5083	5061	5028	5006	4973	5072	5017	387	1510	500	3720	10	1	77300000	3865	0.00	0.00	10	0.07	0.00	0.00	5560	20230421	-10.07	4700	20230411	6.38	5050	-0.99	20240104	4995	0.10	20240104	5560	-10.07	20230421	4700	6.38	20230411	0.00	N	448730	500	386 억		68676	N	N	19	N	00	N
88	20240105	141227	57	100.00	KOSPI		리츠	N	N	N	N		N	5000	-40	5	-0.79	191804070	38291	50.04	5010	5040	5000	6550	3530	5040	5009.12	0.09	0	-6103	5083	5061	5028	5006	4973	5072	5017	387	1510	500	3720	10	1	77300000	3865	0.00	0.00	10	0.05	0.00	0.00	5560	20230421	-10.07	4700	20230411	6.38	5050	-0.99	20240104	4995	0.10	20240104	5560	-10.07	20230421	4700	6.38	20230411	0.00	N	448730	500	386 억		68676	N	N	19	N	00	N
89	20240105	131229	57	100.00	KOSPI		리츠	N	N	N	N		N	5000	-40	5	-0.79	114807180	22914	29.94	5010	5040	5000	6550	3530	5040	5010.35	0.09	0	-4774	5083	5061	5028	5006	4973	5072	5017	387	1510	500	3720	10	1	77300000	3865	0.00	0.00	10	0.03	0.00	0.00	5560	20230421	-10.07	4700	20230411	6.38	5050	-0.99	20240104	4995	0.10	20240104	5560	-10.07	20230421	4700	6.38	20230411	0.00	N	448730	500	386 억		68676	N	N	19	N	00	N
90	20240105	121229	57	100.00	KOSPI		리츠	N	N	N	N		N	5000	-40	5	-0.79	90621810	18077	23.62	5010	5040	5000	6550	3530	5040	5013.10	0.09	0	-3890	5083	5061	5028	5006	4973	5072	5017	387	1510	500	3720	10	1	77300000	3865	0.00	0.00	10	0.02	0.00	0.00	5560	20230421	-10.07	4700	20230411	6.38	5050	-0.99	20240104	4995	0.10	20240104	5560	-10.07	20230421	4700	6.38	20230411	0.00	N	448730	500	386 억		68676	N	N	19	N	00	N
91	20240105	111226	57	100.00	KOSPI		리츠	N	N	N	N		N	5020	-20	5	-0.40	56621500	11288	14.75	5010	5040	5010	6550	3530	5040	5016.08	0.09	0	-2576	5083	5061	5028	5006	4973	5072	5017	387	1510	500	3720	10	1	77300000	3880	0.00	0.00	10	0.01	0.00	0.00	5560	20230421	-9.71	4700	20230411	6.81	5050	-0.59	20240104	4995	0.50	20240104	5560	-9.71	20230421	4700	6.81	20230411	0.00	N	448730	500	386 억		68676	N	N	19	N	00	N
92	20240105	101230	57	100.00	KOSPI		리츠	N	N	N	N		N	5010	-30	5	-0.60	35403030	7060	9.23	5010	5040	5010	6550	3530	5040	5014.59	0.09	0	-2445	5083	5061	5028	5006	4973	5072	5017	387	1510	500	3720	10	1	77300000	3873	0.00	0.00	10	0.01	0.00	0.00	5560	20230421	-9.89	4700	20230411	6.60	5050	-0.79	20240104	4995	0.30	20240104	5560	-9.89	20230421	4700	6.60	20230411	0.00	N	448730	500	386 억		68676	N	N	19	N	00	N
93	20240105	091226	57	100.00	KOSPI		리츠	N	N	N	N		N	5010	-30	5	-0.60	7247740	1444	1.89	5010	5040	5010	6550	3530	5040	5019.21	0.09	0	0	5083	5061	5028	5006	4973	5072	5017	387	1510	500	3720	10	1	77300000	3873	0.00	0.00	10	0.00	0.00	0.00	5560	20230421	-9.89	4700	20230411	6.60	5050	-0.79	20240104	4995	0.30	20240104	5560	-9.89	20230421	4700	6.60	20230411	0.00	N	448730	500	386 억		68676	N	N	19	N	00	N
94	20240104	161223	57	100.00	KOSPI		리츠	N	N	N	N		N	5040	20	2	0.40	383926875	76446	199.99	5000	5050	4995	6520	3520	5020	5022.20	0.08	0	6855	5040	5030	5020	5010	5000	5025	5005	387	1500	500	3710	10	1	77300000	3896	0.00	0.00	10	0.10	0.00	0.00	5560	20230421	-9.35	4700	20230411	7.23	5050	-0.20	20240104	4995	0.90	20240104	5560	-9.35	20230421	4700	7.23	20230411	0.00	N	448730	500	386 억		61770	N	N	19	N	00	N
95	20240104	151226	57	100.00	KOSPI		리츠	N	N	N	N		N	5050	30	2	0.60	360651295	71828	187.91	5000	5050	4995	6520	3520	5020	5021.04	0.08	0	7496	5040	5030	5020	5010	5000	5025	5005	387	1500	500	3710	10	1	77300000	3904	0.00	0.00	10	0.09	0.00	0.00	5560	20230421	-9.17	4700	20230411	7.45	5050	0.00	20240104	4995	1.10	20240104	5560	-9.17	20230421	4700	7.45	20230411	0.00	N	448730	500	386 억		61770	N	N	679	N	00	N
96	20240104	141225	57	100.00	KOSPI		리츠	N	N	N	N		N	5020	0	3	0.00	289835465	57770	151.14	5000	5030	4995	6520	3520	5020	5017.06	0.08	0	5376	5040	5030	5020	5010	5000	5025	5005	387	1500	500	3710	10	1	77300000	3880	0.00	0.00	10	0.07	0.00	0.00	5560	20230421	-9.71	4700	20230411	6.81	5030	0.00	20240102	4995	0.50	20240104	5560	-9.71	20230421	4700	6.81	20230411	0.00	N	448730	500	386 억		61770	N	N	679	N	00	N
97	20240104	131225	57	100.00	KOSPI		리츠	N	N	N	N		N	5020	0	3	0.00	217454075	43346	113.40	5000	5030	4995	6520	3520	5020	5016.70	0.08	0	3916	5040	5030	5020	5010	5000	5025	5005	387	1500	500	3710	10	1	77300000	3880	0.00	0.00	10	0.06	0.00	0.00	5560	20230421	-9.71	4700	20230411	6.81	5030	0.00	20240102	4995	0.50	20240104	5560	-9.71	20230421	4700	6.81	20230411	0.00	N	448730	500	386 억		61770	N	N	679	N	00	N
98	20240104	121221	57	100.00	KOSPI		리츠	N	N	N	N		N	5020	0	3	0.00	162407155	32389	84.73	5000	5030	4995	6520	3520	5020	5014.27	0.08	0	1606	5040	5030	5020	5010	5000	5025	5005	387	1500	500	3710	10	1	77300000	3880	0.00	0.00	10	0.04	0.00	0.00	5560	20230421	-9.71	4700	20230411	6.81	5030	0.00	20240102	4995	0.50	20240104	5560	-9.71	20230421	4700	6.81	20230411	0.00	N	448730	500	386 억		61770	N	N	679	N	00	N
99	20240104	111221	57	100.00	KOSPI		리츠	N	N	N	N		N	5010	-10	5	-0.20	116247065	23199	60.69	5000	5020	4995	6520	3520	5020	5010.87	0.08	0	376	5040	5030	5020	5010	5000	5025	5005	387	1500	500	3710	10	1	77300000	3873	0.00	0.00	10	0.03	0.00	0.00	5560	20230421	-9.89	4700	20230411	6.60	5030	-0.40	20240102	4995	0.30	20240104	5560	-9.89	20230421	4700	6.60	20230411	0.00	N	448730	500	386 억		61770	N	N	679	N	00	N
100	20240104	101220	57	100.00	KOSPI		리츠	N	N	N	N		N	5010	-10	5	-0.20	60600695	12096	31.65	5000	5020	4995	6520	3520	5020	5009.98	0.08	0	364	5040	5030	5020	5010	5000	5025	5005	387	1500	500	3710	10	1	77300000	3873	0.00	0.00	10	0.02	0.00	0.00	5560	20230421	-9.89	4700	20230411	6.60	5030	-0.40	20240102	4995	0.30	20240104	5560	-9.89	20230421	4700	6.60	20230411	0.00	N	448730	500	386 억		61770	N	N	679	N	00	N
101	20240104	091225	57	100.00	KOSPI		리츠	N	N	N	N		N	5010	-10	5	-0.20	11882655	2376	6.22	5000	5020	4995	6520	3520	5020	5001.12	0.08	0	364	5040	5030	5020	5010	5000	5025	5005	387	1500	500	3710	10	1	77300000	3873	0.00	0.00	10	0.00	0.00	0.00	5560	20230421	-9.89	4700	20230411	6.60	5030	-0.40	20240102	4995	0.30	20240104	5560	-9.89	20230421	4700	6.60	20230411	0.00	N	448730	500	386 억		61770	N	N	679	N	00	N
102	20240103	161221	57	100.00	KOSPI		리츠	N	N	N	N		N	5020	-10	5	-0.20	191651200	38224	89.68	5030	5030	5010	6530	3530	5030	5013.90	0.08	0	50	5050	5040	5020	5010	4990	5045	5015	387	1500	500	3720	10	1	77300000	3880	0.00	0.00	10	0.05	0.00	0.00	5560	20230421	-9.71	4700	20230411	6.81	5030	0.00	20240102	5000	0.40	20240102	5560	-9.71	20230421	4700	6.81	20230411	0.00	N	448730	500	386 억		61376	N	N	679	N	00	N
103	20240103	151218	57	100.00	KOSPI		리츠	N	N	N	N		N	5020	-10	5	-0.20	166601400	33234	77.98	5030	5030	5010	6530	3530	5030	5012.98	0.08	0	160	5050	5040	5020	5010	4990	5045	5015	387	1500	500	3720	10	1	77300000	3880	0.00	0.00	10	0.04	0.00	0.00	5560	20230421	-9.71	4700	20230411	6.81	5030	0.00	20240102	5000	0.40	20240102	5560	-9.71	20230421	4700	6.81	20230411	0.00	N	448730	500	386 억		61376	N	N	364	N	00	N
104	20240103	141217	57	100.00	KOSPI		리츠	N	N	N	N		N	5010	-20	5	-0.40	75607290	15082	35.39	5030	5030	5010	6530	3530	5030	5013.08	0.08	0	-457	5050	5040	5020	5010	4990	5045	5015	387	1500	500	3720	10	1	77300000	3873	0.00	0.00	10	0.02	0.00	0.00	5560	20230421	-9.89	4700	20230411	6.60	5030	0.00	20240102	5000	0.20	20240102	5560	-9.89	20230421	4700	6.60	20230411	0.00	N	448730	500	386 억		61376	N	N	364	N	00	N
105	20240103	131217	57	100.00	KOSPI		리츠	N	N	N	N		N	5020	-10	5	-0.20	17134800	3415	8.01	5030	5030	5010	6530	3530	5030	5017.51	0.08	0	82	5050	5040	5020	5010	4990	5045	5015	387	1500	500	3720	10	1	77300000	3880	0.00	0.00	10	0.00	0.00	0.00	5560	20230421	-9.71	4700	20230411	6.81	5030	0.00	20240102	5000	0.40	20240102	5560	-9.71	20230421	4700	6.81	20230411	0.00	N	448730	500	386 억		61376	N	N	364	N	00	N
106	20240103	121222	57	100.00	KOSPI		리츠	N	N	N	N		N	5020	-10	5	-0.20	13335780	2658	6.24	5030	5030	5010	6530	3530	5030	5017.22	0.08	0	82	5050	5040	5020	5010	4990	5045	5015	387	1500	500	3720	10	1	77300000	3880	0.00	0.00	10	0.00	0.00	0.00	5560	20230421	-9.71	4700	20230411	6.81	5030	0.00	20240102	5000	0.40	20240102	5560	-9.71	20230421	4700	6.81	20230411	0.00	N	448730	500	386 억		61376	N	N	364	N	00	N
107	20240103	111217	57	100.00	KOSPI		리츠	N	N	N	N		N	5020	-10	5	-0.20	10886610	2170	5.09	5030	5030	5010	6530	3530	5030	5016.87	0.08	0	82	5050	5040	5020	5010	4990	5045	5015	387	1500	500	3720	10	1	77300000	3880	0.00	0.00	10	0.00	0.00	0.00	5560	20230421	-9.71	4700	20230411	6.81	5030	0.00	20240102	5000	0.40	20240102	5560	-9.71	20230421	4700	6.81	20230411	0.00	N	448730	500	386 억		61376	N	N	364	N	00	N
108	20240103	101217	57	100.00	KOSPI		리츠	N	N	N	N		N	5020	-10	5	-0.20	7568400	1509	3.54	5030	5030	5010	6530	3530	5030	5015.51	0.08	0	82	5050	5040	5020	5010	4990	5045	5015	387	1500	500	3720	10	1	77300000	3880	0.00	0.00	10	0.00	0.00	0.00	5560	20230421	-9.71	4700	20230411	6.81	5030	0.00	20240102	5000	0.40	20240102	5560	-9.71	20230421	4700	6.81	20230411	0.00	N	448730	500	386 억		61376	N	N	364	N	00	N
109	20240103	091217	57	100.00	KOSPI		리츠	N	N	N	N		N	5020	-10	5	-0.20	677770	135	0.32	5030	5030	5010	6530	3530	5030	5020.52	0.08	0	7	5050	5040	5020	5010	4990	5045	5015	387	1500	500	3720	10	1	77300000	3880	0.00	0.00	10	0.00	0.00	0.00	5560	20230421	-9.71	4700	20230411	6.81	5030	0.00	20240102	5000	0.40	20240102	5560	-9.71	20230421	4700	6.81	20230411	0.00	N	448730	500	386 억		61376	N	N	364	N	00	N
110	20240102	161214	57	100.00	KOSPI		리츠	N	N	N	N		N	5030	10	2	0.20	213608730	42621	156.14	5030	5030	5000	6520	3520	5020	5011.82	0.08	0	1974	5046	5032	5016	5002	4986	5035	5005	387	1500	500	3710	10	1	77300000	3888	0.00	0.00	10	0.06	0.00	0.00	5560	20230421	-9.53	4700	20230411	7.02	5030	0.00	20240102	5000	0.60	20240102	5560	-9.53	20230421	4700	7.02	20230411	0.00	N	448730	500	386 억		59385	N	N	364	N	00	N
111	20240102	151213	57	100.00	KOSPI		리츠	N	N	N	N		N	5010	-10	5	-0.20	190963570	38117	139.64	5030	5030	5000	6520	3520	5020	5009.93	0.08	0	1974	5046	5032	5016	5002	4986	5035	5005	387	1500	500	3710	10	1	77300000	3873	0.00	0.00	10	0.05	0.00	0.00	5560	20230421	-9.89	4700	20230411	6.60	5030	-0.40	20240102	5000	0.20	20240102	5560	-9.89	20230421	4700	6.60	20230411	0.00	N	448730	500	386 억		59385	N	N	15	N	00	N
112	20240102	141214	57	100.00	KOSPI		리츠	N	N	N	N		N	5010	-10	5	-0.20	143485840	28640	104.92	5030	5030	5000	6520	3520	5020	5009.98	0.08	0	214	5046	5032	5016	5002	4986	5035	5005	387	1500	500	3710	10	1	77300000	3873	0.00	0.00	10	0.04	0.00	0.00	5560	20230421	-9.89	4700	20230411	6.60	5030	-0.40	20240102	5000	0.20	20240102	5560	-9.89	20230421	4700	6.60	20230411	0.00	N	448730	500	386 억		59385	N	N	15	N	00	N
113	20240102	131207	57	100.00	KOSPI		리츠	N	N	N	N		N	5010	-10	5	-0.20	129445480	25835	94.65	5030	5030	5000	6520	3520	5020	5010.47	0.08	0	214	5046	5032	5016	5002	4986	5035	5005	387	1500	500	3710	10	1	77300000	3873	0.00	0.00	10	0.03	0.00	0.00	5560	20230421	-9.89	4700	20230411	6.60	5030	-0.40	20240102	5000	0.20	20240102	5560	-9.89	20230421	4700	6.60	20230411	0.00	N	448730	500	386 억		59385	N	N	15	N	00	N
114	20240102	121208	57	100.00	KOSPI		리츠	N	N	N	N		N	5010	-10	5	-0.20	124074130	24761	90.71	5030	5030	5000	6520	3520	5020	5010.87	0.08	0	214	5046	5032	5016	5002	4986	5035	5005	387	1500	500	3710	10	1	77300000	3873	0.00	0.00	10	0.03	0.00	0.00	5560	20230421	-9.89	4700	20230411	6.60	5030	-0.40	20240102	5000	0.20	20240102	5560	-9.89	20230421	4700	6.60	20230411	0.00	N	448730	500	386 억		59385	N	N	15	N	00	N
115	20240102	111206	57	100.00	KOSPI		리츠	N	N	N	N		N	5010	-10	5	-0.20	51617600	10292	37.71	5030	5030	5000	6520	3520	5020	5015.31	0.08	0	1372	5046	5032	5016	5002	4986	5035	5005	387	1500	500	3710	10	1	77300000	3873	0.00	0.00	10	0.01	0.00	0.00	5560	20230421	-9.89	4700	20230411	6.60	5030	-0.40	20240102	5000	0.20	20240102	5560	-9.89	20230421	4700	6.60	20230411	0.00	N	448730	500	386 억		59385	N	N	15	N	00	N
116	20240102	101157	57	100.00	KOSPI		리츠	N	N	N	N		N	5020	0	3	0.00	17481060	3486	12.77	5030	5030	5000	6520	3520	5020	5014.65	0.08	0	237	5046	5032	5016	5002	4986	5035	5005	387	1500	500	3710	10	1	77300000	3880	0.00	0.00	10	0.00	0.00	0.00	5560	20230421	-9.71	4700	20230411	6.81	5030	-0.20	20240102	5000	0.40	20240102	5560	-9.71	20230421	4700	6.81	20230411	0.00	N	448730	500	386 억		59385	N	N	15	N	00	N
117	20240102	091140	57	100.00	KOSPI		리츠	N	N	N	N		N	5020	0	3	0.00	0	0	0.00	0	0	0	6520	3520	5020	0.00	0.08	0	0	5046	5032	5016	5002	4986	5035	5005	387	1500	500	3710	10	1	77300000	3880	0.00	0.00	10	0.00	0.00	0.00	5560	20230421	-9.71	4700	20230411	6.81	0	0.00	0	0	0.00	0	5560	-9.71	20230421	4700	6.81	20230411	0.00	N	448730	500	386 억		59385	N	N	15	N	00	N