KissMeData/357250/price/prices-20240201.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	20240229	161136	57	100.00	KOSPI		리츠	N	N	N	N		N	3085	10	2	0.33	145625160	47362	69.95	3080	3095	3065	3995	2155	3075	3074.73	0.84	0	10863	3108	3091	3068	3051	3028	3095	3055	250	920	1000	2210	5	1	24995105	771	0.00	0.00	11	0.19	0.00	0.00	3805	20230303	-18.92	2807	20230821	9.90	3100	-0.48	20240220	2835	8.82	20240102	3870	-20.28	20230303	2815	9.59	20231227	0.00	N	357250	1000	249 억		209130	N	N	0	N	00	N
3	20240229	151142	57	100.00	KOSPI		리츠	N	N	N	N		N	3070	-5	5	-0.16	145076290	47184	69.69	3080	3095	3070	3995	2155	3075	3074.69	0.84	0	10838	3108	3091	3068	3051	3028	3095	3055	250	920	1000	2210	5	1	24995105	767	0.00	0.00	11	0.19	0.00	0.00	3805	20230303	-19.32	2807	20230821	9.37	3100	-0.97	20240220	2835	8.29	20240102	3870	-20.67	20230303	2815	9.06	20231227	0.00	N	357250	1000	249 억		209130	N	N	0	N	00	N
4	20240229	141142	57	100.00	KOSPI		리츠	N	N	N	N		N	3070	-5	5	-0.16	99386870	32313	47.72	3080	3095	3070	3995	2155	3075	3075.75	0.84	0	8528	3108	3091	3068	3051	3028	3095	3055	250	920	1000	2210	5	1	24995105	767	0.00	0.00	11	0.13	0.00	0.00	3805	20230303	-19.32	2807	20230821	9.37	3100	-0.97	20240220	2835	8.29	20240102	3870	-20.67	20230303	2815	9.06	20231227	0.00	N	357250	1000	249 억		209130	N	N	0	N	00	N
5	20240229	131140	57	100.00	KOSPI		리츠	N	N	N	N		N	3080	5	2	0.16	85823240	27896	41.20	3080	3095	3070	3995	2155	3075	3076.54	0.84	0	6044	3108	3091	3068	3051	3028	3095	3055	250	920	1000	2210	5	1	24995105	770	0.00	0.00	11	0.11	0.00	0.00	3805	20230303	-19.05	2807	20230821	9.73	3100	-0.65	20240220	2835	8.64	20240102	3870	-20.41	20230303	2815	9.41	20231227	0.00	N	357250	1000	249 억		209130	N	N	0	N	00	N
6	20240229	121139	57	100.00	KOSPI		리츠	N	N	N	N		N	3080	5	2	0.16	53964685	17525	25.88	3080	3095	3070	3995	2155	3075	3079.30	0.84	0	1712	3108	3091	3068	3051	3028	3095	3055	250	920	1000	2210	5	1	24995105	770	0.00	0.00	11	0.07	0.00	0.00	3805	20230303	-19.05	2807	20230821	9.73	3100	-0.65	20240220	2835	8.64	20240102	3870	-20.41	20230303	2815	9.41	20231227	0.00	N	357250	1000	249 억		209130	N	N	0	N	00	N
7	20240229	111143	57	100.00	KOSPI		리츠	N	N	N	N		N	3085	10	2	0.33	34959780	11359	16.78	3080	3095	3070	3995	2155	3075	3077.72	0.84	0	1252	3108	3091	3068	3051	3028	3095	3055	250	920	1000	2210	5	1	24995105	771	0.00	0.00	11	0.05	0.00	0.00	3805	20230303	-18.92	2807	20230821	9.90	3100	-0.48	20240220	2835	8.82	20240102	3870	-20.28	20230303	2815	9.59	20231227	0.00	N	357250	1000	249 억		209130	N	N	0	N	00	N
8	20240229	101144	57	100.00	KOSPI		리츠	N	N	N	N		N	3080	5	2	0.16	11715500	3799	5.61	3080	3095	3075	3995	2155	3075	3083.84	0.84	0	-2	3108	3091	3068	3051	3028	3095	3055	250	920	1000	2210	5	1	24995105	770	0.00	0.00	11	0.02	0.00	0.00	3805	20230303	-19.05	2807	20230821	9.73	3100	-0.65	20240220	2835	8.64	20240102	3870	-20.41	20230303	2815	9.41	20231227	0.00	N	357250	1000	249 억		209130	N	N	0	N	00	N
9	20240229	091142	57	100.00	KOSPI		리츠	N	N	N	N		N	3085	10	2	0.33	4357350	1411	2.08	3080	3095	3080	3995	2155	3075	3088.13	0.84	0	-4	3108	3091	3068	3051	3028	3095	3055	250	920	1000	2210	5	1	24995105	771	0.00	0.00	11	0.01	0.00	0.00	3805	20230303	-18.92	2807	20230821	9.90	3100	-0.48	20240220	2835	8.82	20240102	3870	-20.28	20230303	2815	9.59	20231227	0.00	N	357250	1000	249 억		209130	N	N	0	N	00	N
10	20240228	161033	57	100.00	KOSPI		리츠	N	N	N	N		N	3075	0	3	0.00	207588245	67707	177.28	3075	3085	3045	3995	2155	3075	3065.98	0.80	0	9978	3098	3086	3073	3061	3048	3080	3055	250	920	1000	2210	5	1	24995105	769	0.00	0.00	11	0.27	0.00	0.00	3805	20230303	-19.19	2807	20230821	9.55	3100	-0.81	20240220	2835	8.47	20240102	3870	-20.54	20230303	2815	9.24	20231227	0.00	N	357250	1000	249 억		199152	N	N	0	N	00	N
11	20240228	151033	57	100.00	KOSPI		리츠	N	N	N	N		N	3080	5	2	0.16	202508480	66055	172.96	3075	3085	3045	3995	2155	3075	3065.76	0.80	0	9814	3098	3086	3073	3061	3048	3080	3055	250	920	1000	2210	5	1	24995105	770	0.00	0.00	11	0.26	0.00	0.00	3805	20230303	-19.05	2807	20230821	9.73	3100	-0.65	20240220	2835	8.64	20240102	3870	-20.41	20230303	2815	9.41	20231227	0.00	N	357250	1000	249 억		199152	N	N	0	N	00	N
12	20240228	141140	57	100.00	KOSPI		리츠	N	N	N	N		N	3085	10	2	0.33	162098920	52902	138.52	3075	3085	3045	3995	2155	3075	3064.14	0.80	0	8936	3098	3086	3073	3061	3048	3080	3055	250	920	1000	2210	5	1	24995105	771	0.00	0.00	11	0.21	0.00	0.00	3805	20230303	-18.92	2807	20230821	9.90	3100	-0.48	20240220	2835	8.82	20240102	3870	-20.28	20230303	2815	9.59	20231227	0.00	N	357250	1000	249 억		199152	N	N	0	N	00	N
13	20240228	131130	57	100.00	KOSPI		리츠	N	N	N	N		N	3080	5	2	0.16	127841970	41772	109.37	3075	3085	3045	3995	2155	3075	3060.47	0.80	0	3909	3098	3086	3073	3061	3048	3080	3055	250	920	1000	2210	5	1	24995105	770	0.00	0.00	11	0.17	0.00	0.00	3805	20230303	-19.05	2807	20230821	9.73	3100	-0.65	20240220	2835	8.64	20240102	3870	-20.41	20230303	2815	9.41	20231227	0.00	N	357250	1000	249 억		199152	N	N	0	N	00	N
14	20240228	121144	57	100.00	KOSPI		리츠	N	N	N	N		N	3080	5	2	0.16	117475750	38409	100.57	3075	3085	3045	3995	2155	3075	3058.55	0.80	0	3631	3098	3086	3073	3061	3048	3080	3055	250	920	1000	2210	5	1	24995105	770	0.00	0.00	11	0.15	0.00	0.00	3805	20230303	-19.05	2807	20230821	9.73	3100	-0.65	20240220	2835	8.64	20240102	3870	-20.41	20230303	2815	9.41	20231227	0.00	N	357250	1000	249 억		199152	N	N	0	N	00	N
15	20240228	111059	57	100.00	KOSPI		리츠	N	N	N	N		N	3065	-10	5	-0.33	91604170	29979	78.50	3075	3075	3045	3995	2155	3075	3055.61	0.80	0	1762	3098	3086	3073	3061	3048	3080	3055	250	920	1000	2210	5	1	24995105	766	0.00	0.00	11	0.12	0.00	0.00	3805	20230303	-19.45	2807	20230821	9.19	3100	-1.13	20240220	2835	8.11	20240102	3870	-20.80	20230303	2815	8.88	20231227	0.00	N	357250	1000	249 억		199152	N	N	0	N	00	N
16	20240228	101140	57	100.00	KOSPI		리츠	N	N	N	N		N	3065	-10	5	-0.33	21192615	6923	18.13	3075	3075	3055	3995	2155	3075	3061.19	0.80	0	350	3098	3086	3073	3061	3048	3080	3055	250	920	1000	2210	5	1	24995105	766	0.00	0.00	11	0.03	0.00	0.00	3805	20230303	-19.45	2807	20230821	9.19	3100	-1.13	20240220	2835	8.11	20240102	3870	-20.80	20230303	2815	8.88	20231227	0.00	N	357250	1000	249 억		199152	N	N	0	N	00	N
17	20240228	091145	57	100.00	KOSPI		리츠	N	N	N	N		N	3075	0	3	0.00	49200	16	0.04	3075	3075	3075	3995	2155	3075	3075.00	0.80	0	-2	3098	3086	3073	3061	3048	3080	3055	250	920	1000	2210	5	1	24995105	769	0.00	0.00	11	0.00	0.00	0.00	3805	20230303	-19.19	2807	20230821	9.55	3100	-0.81	20240220	2835	8.47	20240102	3870	-20.54	20230303	2815	9.24	20231227	0.00	N	357250	1000	249 억		199152	N	N	0	N	00	N
18	20240227	161139	57	100.00	KOSPI		리츠	N	N	N	N		N	3075	-10	5	-0.32	117162755	38192	120.38	3085	3085	3060	4010	2160	3085	3067.73	0.78	0	3813	3098	3091	3083	3076	3068	3092	3077	250	925	1000	2220	5	1	24995105	769	0.00	0.00	11	0.15	0.00	0.00	3805	20230303	-19.19	2807	20230821	9.55	3100	-0.81	20240220	2835	8.47	20240102	3870	-20.54	20230303	2815	9.24	20231227	0.00	N	357250	1000	249 억		195845	N	N	0	N	00	N
19	20240227	151140	57	100.00	KOSPI		리츠	N	N	N	N		N	3075	-10	5	-0.32	115757565	37733	118.94	3085	3085	3060	4010	2160	3085	3067.81	0.78	0	3813	3098	3091	3083	3076	3068	3092	3077	250	925	1000	2220	5	1	24995105	769	0.00	0.00	11	0.15	0.00	0.00	3805	20230303	-19.19	2807	20230821	9.55	3100	-0.81	20240220	2835	8.47	20240102	3870	-20.54	20230303	2815	9.24	20231227	0.00	N	357250	1000	249 억		195845	N	N	0	N	00	N
20	20240227	141137	57	100.00	KOSPI		리츠	N	N	N	N		N	3075	-10	5	-0.32	96988470	31604	99.62	3085	3085	3065	4010	2160	3085	3068.87	0.78	0	4387	3098	3091	3083	3076	3068	3092	3077	250	925	1000	2220	5	1	24995105	769	0.00	0.00	11	0.13	0.00	0.00	3805	20230303	-19.19	2807	20230821	9.55	3100	-0.81	20240220	2835	8.47	20240102	3870	-20.54	20230303	2815	9.24	20231227	0.00	N	357250	1000	249 억		195845	N	N	0	N	00	N
21	20240227	131059	57	100.00	KOSPI		리츠	N	N	N	N		N	3075	-10	5	-0.32	81356735	26506	83.55	3085	3085	3065	4010	2160	3085	3069.37	0.78	0	4387	3098	3091	3083	3076	3068	3092	3077	250	925	1000	2220	5	1	24995105	769	0.00	0.00	11	0.11	0.00	0.00	3805	20230303	-19.19	2807	20230821	9.55	3100	-0.81	20240220	2835	8.47	20240102	3870	-20.54	20230303	2815	9.24	20231227	0.00	N	357250	1000	249 억		195845	N	N	0	N	00	N
22	20240227	121140	57	100.00	KOSPI		리츠	N	N	N	N		N	3070	-15	5	-0.49	72275270	23547	74.22	3085	3085	3065	4010	2160	3085	3069.40	0.78	0	3641	3098	3091	3083	3076	3068	3092	3077	250	925	1000	2220	5	1	24995105	767	0.00	0.00	11	0.09	0.00	0.00	3805	20230303	-19.32	2807	20230821	9.37	3100	-0.97	20240220	2835	8.29	20240102	3870	-20.67	20230303	2815	9.06	20231227	0.00	N	357250	1000	249 억		195845	N	N	0	N	00	N
23	20240227	111141	57	100.00	KOSPI		리츠	N	N	N	N		N	3070	-15	5	-0.49	43038610	14017	44.18	3085	3085	3065	4010	2160	3085	3070.46	0.78	0	3641	3098	3091	3083	3076	3068	3092	3077	250	925	1000	2220	5	1	24995105	767	0.00	0.00	11	0.06	0.00	0.00	3805	20230303	-19.32	2807	20230821	9.37	3100	-0.97	20240220	2835	8.29	20240102	3870	-20.67	20230303	2815	9.06	20231227	0.00	N	357250	1000	249 억		195845	N	N	0	N	00	N
24	20240227	101135	57	100.00	KOSPI		리츠	N	N	N	N		N	3075	-10	5	-0.32	27573270	8979	28.30	3085	3085	3065	4010	2160	3085	3070.86	0.78	0	2745	3098	3091	3083	3076	3068	3092	3077	250	925	1000	2220	5	1	24995105	769	0.00	0.00	11	0.04	0.00	0.00	3805	20230303	-19.19	2807	20230821	9.55	3100	-0.81	20240220	2835	8.47	20240102	3870	-20.54	20230303	2815	9.24	20231227	0.00	N	357250	1000	249 억		195845	N	N	0	N	00	N
25	20240227	091139	57	100.00	KOSPI		리츠	N	N	N	N		N	3080	-5	5	-0.16	2043150	664	2.09	3085	3085	3075	4010	2160	3085	3077.03	0.78	0	-112	3098	3091	3083	3076	3068	3092	3077	250	925	1000	2220	5	1	24995105	770	0.00	0.00	11	0.00	0.00	0.00	3805	20230303	-19.05	2807	20230821	9.73	3100	-0.65	20240220	2835	8.64	20240102	3870	-20.41	20230303	2815	9.41	20231227	0.00	N	357250	1000	249 억		195845	N	N	0	N	00	N
26	20240226	161135	57	100.00	KOSPI		리츠	N	N	N	N		N	3085	0	3	0.00	97791530	31725	75.05	3085	3090	3075	4010	2160	3085	3082.48	0.80	0	-3247	3128	3106	3078	3056	3028	3117	3067	250	925	1000	2220	5	1	24995105	771	0.00	0.00	11	0.13	0.00	0.00	3805	20230303	-18.92	2807	20230821	9.90	3100	-0.48	20240220	2835	8.82	20240102	3870	-20.28	20230303	2815	9.59	20231227	0.00	N	357250	1000	249 억		199337	N	N	0	N	00	N
27	20240226	151126	57	100.00	KOSPI		리츠	N	N	N	N		N	3090	5	2	0.16	58241160	18901	44.71	3085	3090	3075	4010	2160	3085	3081.38	0.80	0	-630	3128	3106	3078	3056	3028	3117	3067	250	925	1000	2220	5	1	24995105	772	0.00	0.00	11	0.08	0.00	0.00	3805	20230303	-18.79	2807	20230821	10.08	3100	-0.32	20240220	2835	8.99	20240102	3870	-20.16	20230303	2815	9.77	20231227	0.00	N	357250	1000	249 억		199337	N	N	0	N	00	N
28	20240226	141132	57	100.00	KOSPI		리츠	N	N	N	N		N	3080	-5	5	-0.16	51062895	16576	39.21	3085	3090	3075	4010	2160	3085	3080.53	0.80	0	-182	3128	3106	3078	3056	3028	3117	3067	250	925	1000	2220	5	1	24995105	770	0.00	0.00	11	0.07	0.00	0.00	3805	20230303	-19.05	2807	20230821	9.73	3100	-0.65	20240220	2835	8.64	20240102	3870	-20.41	20230303	2815	9.41	20231227	0.00	N	357250	1000	249 억		199337	N	N	0	N	00	N
29	20240226	131124	57	100.00	KOSPI		리츠	N	N	N	N		N	3085	0	3	0.00	37677440	12234	28.94	3085	3090	3075	4010	2160	3085	3079.73	0.80	0	-182	3128	3106	3078	3056	3028	3117	3067	250	925	1000	2220	5	1	24995105	771	0.00	0.00	11	0.05	0.00	0.00	3805	20230303	-18.92	2807	20230821	9.90	3100	-0.48	20240220	2835	8.82	20240102	3870	-20.28	20230303	2815	9.59	20231227	0.00	N	357250	1000	249 억		199337	N	N	0	N	00	N
30	20240226	121125	57	100.00	KOSPI		리츠	N	N	N	N		N	3085	0	3	0.00	24287315	7893	18.67	3085	3090	3075	4010	2160	3085	3077.07	0.80	0	-182	3128	3106	3078	3056	3028	3117	3067	250	925	1000	2220	5	1	24995105	771	0.00	0.00	11	0.03	0.00	0.00	3805	20230303	-18.92	2807	20230821	9.90	3100	-0.48	20240220	2835	8.82	20240102	3870	-20.28	20230303	2815	9.59	20231227	0.00	N	357250	1000	249 억		199337	N	N	0	N	00	N
31	20240226	111123	57	100.00	KOSPI		리츠	N	N	N	N		N	3075	-10	5	-0.32	20782205	6755	15.98	3085	3090	3075	4010	2160	3085	3076.57	0.80	0	-145	3128	3106	3078	3056	3028	3117	3067	250	925	1000	2220	5	1	24995105	769	0.00	0.00	11	0.03	0.00	0.00	3805	20230303	-19.19	2807	20230821	9.55	3100	-0.81	20240220	2835	8.47	20240102	3870	-20.54	20230303	2815	9.24	20231227	0.00	N	357250	1000	249 억		199337	N	N	0	N	00	N
32	20240226	101119	57	100.00	KOSPI		리츠	N	N	N	N		N	3080	-5	5	-0.16	3118665	1012	2.39	3085	3090	3075	4010	2160	3085	3081.68	0.80	0	0	3128	3106	3078	3056	3028	3117	3067	250	925	1000	2220	5	1	24995105	770	0.00	0.00	11	0.00	0.00	0.00	3805	20230303	-19.05	2807	20230821	9.73	3100	-0.65	20240220	2835	8.64	20240102	3870	-20.41	20230303	2815	9.41	20231227	0.00	N	357250	1000	249 억		199337	N	N	0	N	00	N
33	20240226	091118	57	100.00	KOSPI		리츠	N	N	N	N		N	3085	0	3	0.00	228290	74	0.18	3085	3085	3085	4010	2160	3085	3085.00	0.80	0	0	3128	3106	3078	3056	3028	3117	3067	250	925	1000	2220	5	1	24995105	771	0.00	0.00	11	0.00	0.00	0.00	3805	20230303	-18.92	2807	20230821	9.90	3100	-0.48	20240220	2835	8.82	20240102	3870	-20.28	20230303	2815	9.59	20231227	0.00	N	357250	1000	249 억		199337	N	N	0	N	00	N
34	20240223	161119	57	100.00	KOSPI		리츠	N	N	N	N		N	3085	15	2	0.49	129718570	42256	129.57	3070	3100	3050	3990	2150	3070	3069.83	0.80	0	-1260	3106	3087	3071	3052	3036	3080	3045	250	920	1000	2210	5	1	24995105	771	0.00	0.00	11	0.17	0.00	0.00	3805	20230303	-18.92	2807	20230821	9.90	3100	0.00	20240220	2835	8.82	20240102	3870	-20.28	20230303	2815	9.59	20231227	0.00	N	357250	1000	249 억		201050	N	N	0	N	00	N
35	20240223	151111	57	100.00	KOSPI		리츠	N	N	N	N		N	3085	15	2	0.49	127762470	41618	127.62	3070	3100	3050	3990	2150	3070	3069.88	0.80	0	-1262	3106	3087	3071	3052	3036	3080	3045	250	920	1000	2210	5	1	24995105	771	0.00	0.00	11	0.17	0.00	0.00	3805	20230303	-18.92	2807	20230821	9.90	3100	0.00	20240220	2835	8.82	20240102	3870	-20.28	20230303	2815	9.59	20231227	0.00	N	357250	1000	249 억		201050	N	N	0	N	00	N
36	20240223	141112	57	100.00	KOSPI		리츠	N	N	N	N		N	3085	15	2	0.49	115585165	37649	115.45	3070	3100	3050	3990	2150	3070	3070.07	0.80	0	-1282	3106	3087	3071	3052	3036	3080	3045	250	920	1000	2210	5	1	24995105	771	0.00	0.00	11	0.15	0.00	0.00	3805	20230303	-18.92	2807	20230821	9.90	3100	0.00	20240220	2835	8.82	20240102	3870	-20.28	20230303	2815	9.59	20231227	0.00	N	357250	1000	249 억		201050	N	N	0	N	00	N
37	20240223	131111	57	100.00	KOSPI		리츠	N	N	N	N		N	3060	-10	5	-0.33	67400765	21987	67.42	3070	3080	3055	3990	2150	3070	3065.48	0.80	0	-1211	3106	3087	3071	3052	3036	3080	3045	250	920	1000	2210	5	1	24995105	765	0.00	0.00	11	0.09	0.00	0.00	3805	20230303	-19.58	2807	20230821	9.01	3100	-1.29	20240220	2835	7.94	20240102	3870	-20.93	20230303	2815	8.70	20231227	0.00	N	357250	1000	249 억		201050	N	N	0	N	00	N
38	20240223	121115	57	100.00	KOSPI		리츠	N	N	N	N		N	3075	5	2	0.16	29904715	9746	29.88	3070	3080	3055	3990	2150	3070	3068.41	0.80	0	-1755	3106	3087	3071	3052	3036	3080	3045	250	920	1000	2210	5	1	24995105	769	0.00	0.00	11	0.04	0.00	0.00	3805	20230303	-19.19	2807	20230821	9.55	3100	-0.81	20240220	2835	8.47	20240102	3870	-20.54	20230303	2815	9.24	20231227	0.00	N	357250	1000	249 억		201050	N	N	0	N	00	N
39	20240223	111100	57	100.00	KOSPI		리츠	N	N	N	N		N	3070	0	3	0.00	20120520	6556	20.10	3070	3080	3055	3990	2150	3070	3069.02	0.80	0	-1755	3106	3087	3071	3052	3036	3080	3045	250	920	1000	2210	5	1	24995105	767	0.00	0.00	11	0.03	0.00	0.00	3805	20230303	-19.32	2807	20230821	9.37	3100	-0.97	20240220	2835	8.29	20240102	3870	-20.67	20230303	2815	9.06	20231227	0.00	N	357250	1000	249 억		201050	N	N	0	N	00	N
40	20240223	101107	57	100.00	KOSPI		리츠	N	N	N	N		N	3075	5	2	0.16	18237825	5943	18.22	3070	3080	3055	3990	2150	3070	3068.79	0.80	0	-1755	3106	3087	3071	3052	3036	3080	3045	250	920	1000	2210	5	1	24995105	769	0.00	0.00	11	0.02	0.00	0.00	3805	20230303	-19.19	2807	20230821	9.55	3100	-0.81	20240220	2835	8.47	20240102	3870	-20.54	20230303	2815	9.24	20231227	0.00	N	357250	1000	249 억		201050	N	N	0	N	00	N
41	20240223	091110	57	100.00	KOSPI		리츠	N	N	N	N		N	3055	-15	5	-0.49	10333970	3367	10.32	3070	3080	3055	3990	2150	3070	3069.19	0.80	0	-1974	3106	3087	3071	3052	3036	3080	3045	250	920	1000	2210	5	1	24995105	764	0.00	0.00	11	0.01	0.00	0.00	3805	20230303	-19.71	2807	20230821	8.84	3100	-1.45	20240220	2835	7.76	20240102	3870	-21.06	20230303	2815	8.53	20231227	0.00	N	357250	1000	249 억		201050	N	N	0	N	00	N
42	20240222	161056	57	100.00	KOSPI		리츠	N	N	N	N		N	3070	-5	5	-0.16	99904775	32612	147.69	3075	3090	3055	3995	2155	3075	3063.44	0.82	0	-3360	3095	3085	3070	3060	3045	3087	3062	250	920	1000	2210	5	1	24995105	767	0.00	0.00	11	0.13	0.00	0.00	3805	20230303	-19.32	2807	20230821	9.37	3100	-0.97	20240220	2835	8.29	20240102	3870	-20.67	20230303	2815	9.06	20231227	0.00	N	357250	1000	249 억		204410	N	N	0	N	00	N
43	20240222	151106	57	100.00	KOSPI		리츠	N	N	N	N		N	3065	-10	5	-0.33	99118970	32356	146.53	3075	3090	3055	3995	2155	3075	3063.39	0.82	0	-3345	3095	3085	3070	3060	3045	3087	3062	250	920	1000	2210	5	1	24995105	766	0.00	0.00	11	0.13	0.00	0.00	3805	20230303	-19.45	2807	20230821	9.19	3100	-1.13	20240220	2835	8.11	20240102	3870	-20.80	20230303	2815	8.88	20231227	0.00	N	357250	1000	249 억		204410	N	N	0	N	00	N
44	20240222	141103	57	100.00	KOSPI		리츠	N	N	N	N		N	3055	-20	5	-0.65	78391010	25593	115.90	3075	3090	3055	3995	2155	3075	3062.99	0.82	0	-2904	3095	3085	3070	3060	3045	3087	3062	250	920	1000	2210	5	1	24995105	764	0.00	0.00	11	0.10	0.00	0.00	3805	20230303	-19.71	2807	20230821	8.84	3100	-1.45	20240220	2835	7.76	20240102	3870	-21.06	20230303	2815	8.53	20231227	0.00	N	357250	1000	249 억		204410	N	N	0	N	00	N
45	20240222	131048	57	100.00	KOSPI		리츠	N	N	N	N		N	3065	-10	5	-0.33	49836005	16264	73.65	3075	3090	3060	3995	2155	3075	3064.19	0.82	0	-76	3095	3085	3070	3060	3045	3087	3062	250	920	1000	2210	5	1	24995105	766	0.00	0.00	11	0.07	0.00	0.00	3805	20230303	-19.45	2807	20230821	9.19	3100	-1.13	20240220	2835	8.11	20240102	3870	-20.80	20230303	2815	8.88	20231227	0.00	N	357250	1000	249 억		204410	N	N	0	N	00	N
46	20240222	121059	57	100.00	KOSPI		리츠	N	N	N	N		N	3070	-5	5	-0.16	38379915	12530	56.74	3075	3090	3060	3995	2155	3075	3063.04	0.82	0	193	3095	3085	3070	3060	3045	3087	3062	250	920	1000	2210	5	1	24995105	767	0.00	0.00	11	0.05	0.00	0.00	3805	20230303	-19.32	2807	20230821	9.37	3100	-0.97	20240220	2835	8.29	20240102	3870	-20.67	20230303	2815	9.06	20231227	0.00	N	357250	1000	249 억		204410	N	N	0	N	00	N
47	20240222	111058	57	100.00	KOSPI		리츠	N	N	N	N		N	3070	-5	5	-0.16	29181760	9530	43.16	3075	3090	3060	3995	2155	3075	3062.09	0.82	0	116	3095	3085	3070	3060	3045	3087	3062	250	920	1000	2210	5	1	24995105	767	0.00	0.00	11	0.04	0.00	0.00	3805	20230303	-19.32	2807	20230821	9.37	3100	-0.97	20240220	2835	8.29	20240102	3870	-20.67	20230303	2815	9.06	20231227	0.00	N	357250	1000	249 억		204410	N	N	0	N	00	N
48	20240222	101048	57	100.00	KOSPI		리츠	N	N	N	N		N	3065	-10	5	-0.33	14236540	4649	21.05	3075	3090	3060	3995	2155	3075	3062.28	0.82	0	385	3095	3085	3070	3060	3045	3087	3062	250	920	1000	2210	5	1	24995105	766	0.00	0.00	11	0.02	0.00	0.00	3805	20230303	-19.45	2807	20230821	9.19	3100	-1.13	20240220	2835	8.11	20240102	3870	-20.80	20230303	2815	8.88	20231227	0.00	N	357250	1000	249 억		204410	N	N	0	N	00	N
49	20240222	091107	57	100.00	KOSPI		리츠	N	N	N	N		N	3065	-10	5	-0.33	3260210	1063	4.81	3075	3090	3065	3995	2155	3075	3066.99	0.82	0	266	3095	3085	3070	3060	3045	3087	3062	250	920	1000	2210	5	1	24995105	766	0.00	0.00	11	0.00	0.00	0.00	3805	20230303	-19.45	2807	20230821	9.19	3100	-1.13	20240220	2835	8.11	20240102	3870	-20.80	20230303	2815	8.88	20231227	0.00	N	357250	1000	249 억		204410	N	N	0	N	00	N
50	20240221	161053	57	100.00	KOSPI		리츠	N	N	N	N		N	3075	0	3	0.00	67688510	22078	64.18	3075	3080	3055	3995	2155	3075	3065.88	0.80	0	4221	3138	3106	3068	3036	2998	3122	3052	250	920	1000	2210	5	1	24995105	769	0.00	0.00	11	0.09	0.00	0.00	3805	20230303	-19.19	2807	20230821	9.55	3100	-0.81	20240220	2835	8.47	20240102	3870	-20.54	20230303	2815	9.24	20231227	0.00	N	357250	1000	249 억		200489	N	N	0	N	00	N
51	20240221	151044	57	100.00	KOSPI		리츠	N	N	N	N		N	3070	-5	5	-0.16	67670060	22072	64.16	3075	3080	3055	3995	2155	3075	3065.88	0.80	0	4221	3138	3106	3068	3036	2998	3122	3052	250	920	1000	2210	5	1	24995105	767	0.00	0.00	11	0.09	0.00	0.00	3805	20230303	-19.32	2807	20230821	9.37	3100	-0.97	20240220	2835	8.29	20240102	3870	-20.67	20230303	2815	9.06	20231227	0.00	N	357250	1000	249 억		200489	N	N	0	N	00	N
52	20240221	141043	57	100.00	KOSPI		리츠	N	N	N	N		N	3075	0	3	0.00	57453385	18748	54.50	3075	3075	3055	3995	2155	3075	3064.51	0.80	0	1717	3138	3106	3068	3036	2998	3122	3052	250	920	1000	2210	5	1	24995105	769	0.00	0.00	11	0.08	0.00	0.00	3805	20230303	-19.19	2807	20230821	9.55	3100	-0.81	20240220	2835	8.47	20240102	3870	-20.54	20230303	2815	9.24	20231227	0.00	N	357250	1000	249 억		200489	N	N	0	N	00	N
53	20240221	131043	57	100.00	KOSPI		리츠	N	N	N	N		N	3070	-5	5	-0.16	47343510	15453	44.92	3075	3075	3055	3995	2155	3075	3063.71	0.80	0	1282	3138	3106	3068	3036	2998	3122	3052	250	920	1000	2210	5	1	24995105	767	0.00	0.00	11	0.06	0.00	0.00	3805	20230303	-19.32	2807	20230821	9.37	3100	-0.97	20240220	2835	8.29	20240102	3870	-20.67	20230303	2815	9.06	20231227	0.00	N	357250	1000	249 억		200489	N	N	0	N	00	N
54	20240221	121048	57	100.00	KOSPI		리츠	N	N	N	N		N	3070	-5	5	-0.16	41052840	13399	38.95	3075	3075	3055	3995	2155	3075	3063.87	0.80	0	1282	3138	3106	3068	3036	2998	3122	3052	250	920	1000	2210	5	1	24995105	767	0.00	0.00	11	0.05	0.00	0.00	3805	20230303	-19.32	2807	20230821	9.37	3100	-0.97	20240220	2835	8.29	20240102	3870	-20.67	20230303	2815	9.06	20231227	0.00	N	357250	1000	249 억		200489	N	N	0	N	00	N
55	20240221	111052	57	100.00	KOSPI		리츠	N	N	N	N		N	3065	-10	5	-0.33	22432060	7325	21.29	3075	3075	3055	3995	2155	3075	3062.40	0.80	0	1064	3138	3106	3068	3036	2998	3122	3052	250	920	1000	2210	5	1	24995105	766	0.00	0.00	11	0.03	0.00	0.00	3805	20230303	-19.45	2807	20230821	9.19	3100	-1.13	20240220	2835	8.11	20240102	3870	-20.80	20230303	2815	8.88	20231227	0.00	N	357250	1000	249 억		200489	N	N	0	N	00	N
56	20240221	101042	57	100.00	KOSPI		리츠	N	N	N	N		N	3075	0	3	0.00	14970465	4890	14.21	3075	3075	3055	3995	2155	3075	3061.44	0.80	0	1065	3138	3106	3068	3036	2998	3122	3052	250	920	1000	2210	5	1	24995105	769	0.00	0.00	11	0.02	0.00	0.00	3805	20230303	-19.19	2807	20230821	9.55	3100	-0.81	20240220	2835	8.47	20240102	3870	-20.54	20230303	2815	9.24	20231227	0.00	N	357250	1000	249 억		200489	N	N	0	N	00	N
57	20240221	091045	57	100.00	KOSPI		리츠	N	N	N	N		N	3075	0	3	0.00	39975	13	0.04	3075	3075	3075	3995	2155	3075	3075.00	0.80	0	-1	3138	3106	3068	3036	2998	3122	3052	250	920	1000	2210	5	1	24995105	769	0.00	0.00	11	0.00	0.00	0.00	3805	20230303	-19.19	2807	20230821	9.55	3100	-0.81	20240220	2835	8.47	20240102	3870	-20.54	20230303	2815	9.24	20231227	0.00	N	357250	1000	249 억		200489	N	N	0	N	00	N
58	20240220	161038	57	100.00	KOSPI		리츠	N	N	N	N		N	3075	10	2	0.33	105594705	34401	46.63	3065	3100	3030	3980	2150	3065	3069.52	0.79	0	2415	3088	3076	3053	3041	3018	3082	3047	250	915	1000	2200	5	1	24995105	769	0.00	0.00	11	0.14	0.00	0.00	3805	20230303	-19.19	2807	20230821	9.55	3100	-0.81	20240220	2835	8.47	20240102	3870	-20.54	20230303	2815	9.24	20231227	0.00	N	357250	1000	249 억		197703	N	N	0	N	00	N
59	20240220	151036	57	100.00	KOSPI		리츠	N	N	N	N		N	3070	5	2	0.16	100484530	32739	44.38	3065	3100	3030	3980	2150	3065	3069.26	0.79	0	2641	3088	3076	3053	3041	3018	3082	3047	250	915	1000	2200	5	1	24995105	767	0.00	0.00	11	0.13	0.00	0.00	3805	20230303	-19.32	2807	20230821	9.37	3100	-0.97	20240220	2835	8.29	20240102	3870	-20.67	20230303	2815	9.06	20231227	0.00	N	357250	1000	249 억		197703	N	N	0	N	00	N
60	20240220	141033	57	100.00	KOSPI		리츠	N	N	N	N		N	3075	10	2	0.33	98108740	31965	43.33	3065	3100	3030	3980	2150	3065	3069.26	0.79	0	2707	3088	3076	3053	3041	3018	3082	3047	250	915	1000	2200	5	1	24995105	769	0.00	0.00	11	0.13	0.00	0.00	3805	20230303	-19.19	2807	20230821	9.55	3100	-0.81	20240220	2835	8.47	20240102	3870	-20.54	20230303	2815	9.24	20231227	0.00	N	357250	1000	249 억		197703	N	N	0	N	00	N
61	20240220	131038	57	100.00	KOSPI		리츠	N	N	N	N		N	3075	10	2	0.33	86429225	28158	38.17	3065	3100	3030	3980	2150	3065	3069.44	0.79	0	2956	3088	3076	3053	3041	3018	3082	3047	250	915	1000	2200	5	1	24995105	769	0.00	0.00	11	0.11	0.00	0.00	3805	20230303	-19.19	2807	20230821	9.55	3100	-0.81	20240220	2835	8.47	20240102	3870	-20.54	20230303	2815	9.24	20231227	0.00	N	357250	1000	249 억		197703	N	N	0	N	00	N
62	20240220	121028	57	100.00	KOSPI		리츠	N	N	N	N		N	3085	20	2	0.65	85268570	27781	37.66	3065	3100	3030	3980	2150	3065	3069.31	0.79	0	2957	3088	3076	3053	3041	3018	3082	3047	250	915	1000	2200	5	1	24995105	771	0.00	0.00	11	0.11	0.00	0.00	3805	20230303	-18.92	2807	20230821	9.90	3100	-0.48	20240220	2835	8.82	20240102	3870	-20.28	20230303	2815	9.59	20231227	0.00	N	357250	1000	249 억		197703	N	N	0	N	00	N
63	20240220	111032	57	100.00	KOSPI		리츠	N	N	N	N		N	3080	15	2	0.49	84966555	27683	37.53	3065	3100	3030	3980	2150	3065	3069.27	0.79	0	2957	3088	3076	3053	3041	3018	3082	3047	250	915	1000	2200	5	1	24995105	770	0.00	0.00	11	0.11	0.00	0.00	3805	20230303	-19.05	2807	20230821	9.73	3100	-0.65	20240220	2835	8.64	20240102	3870	-20.41	20230303	2815	9.41	20231227	0.00	N	357250	1000	249 억		197703	N	N	0	N	00	N
64	20240220	101025	57	100.00	KOSPI		리츠	N	N	N	N		N	3065	0	3	0.00	53072495	17339	23.50	3065	3080	3030	3980	2150	3065	3060.87	0.79	0	2992	3088	3076	3053	3041	3018	3082	3047	250	915	1000	2200	5	1	24995105	766	0.00	0.00	11	0.07	0.00	0.00	3805	20230303	-19.45	2807	20230821	9.19	3080	-0.49	20240220	2835	8.11	20240102	3870	-20.80	20230303	2815	8.88	20231227	0.00	N	357250	1000	249 억		197703	N	N	0	N	00	N
65	20240220	091045	57	100.00	KOSPI		리츠	N	N	N	N		N	3075	10	2	0.33	6252690	2055	2.79	3065	3075	3030	3980	2150	3065	3042.67	0.79	0	64	3088	3076	3053	3041	3018	3082	3047	250	915	1000	2200	5	1	24995105	769	0.00	0.00	11	0.01	0.00	0.00	3805	20230303	-19.19	2807	20230821	9.55	3075	0.00	20240216	2835	8.47	20240102	3870	-20.54	20230303	2815	9.24	20231227	0.00	N	357250	1000	249 억		197703	N	N	0	N	00	N
66	20240219	161039	57	100.00	KOSPI		리츠	N	N	N	N		N	3065	0	3	0.00	225751880	73769	155.41	3065	3065	3030	3980	2150	3065	3060.25	0.74	0	14249	3111	3087	3051	3027	2991	3100	3040	250	915	1000	2200	5	1	24995105	766	0.00	0.00	11	0.30	0.00	0.00	3805	20230213	-19.45	2807	20230821	9.19	3075	-0.33	20240216	2835	8.11	20240102	3870	-20.80	20230303	2815	8.88	20231227	0.00	N	357250	1000	249 억		184151	N	N	0	N	00	N
67	20240219	151042	57	100.00	KOSPI		리츠	N	N	N	N		N	3065	0	3	0.00	197243185	64462	135.80	3065	3065	3030	3980	2150	3065	3059.84	0.74	0	12927	3111	3087	3051	3027	2991	3100	3040	250	915	1000	2200	5	1	24995105	766	0.00	0.00	11	0.26	0.00	0.00	3805	20230213	-19.45	2807	20230821	9.19	3075	-0.33	20240216	2835	8.11	20240102	3870	-20.80	20230303	2815	8.88	20231227	0.00	N	357250	1000	249 억		184151	N	N	0	N	00	N
68	20240219	141042	57	100.00	KOSPI		리츠	N	N	N	N		N	3060	-5	5	-0.16	127387275	41644	87.73	3065	3065	3030	3980	2150	3065	3058.96	0.74	0	10824	3111	3087	3051	3027	2991	3100	3040	250	915	1000	2200	5	1	24995105	765	0.00	0.00	11	0.17	0.00	0.00	3805	20230213	-19.58	2807	20230821	9.01	3075	-0.49	20240216	2835	7.94	20240102	3870	-20.93	20230303	2815	8.70	20231227	0.00	N	357250	1000	249 억		184151	N	N	0	N	00	N
69	20240219	131039	57	100.00	KOSPI		리츠	N	N	N	N		N	3065	0	3	0.00	96450480	31539	66.44	3065	3065	3030	3980	2150	3065	3058.13	0.74	0	7688	3111	3087	3051	3027	2991	3100	3040	250	915	1000	2200	5	1	24995105	766	0.00	0.00	11	0.13	0.00	0.00	3805	20230213	-19.45	2807	20230821	9.19	3075	-0.33	20240216	2835	8.11	20240102	3870	-20.80	20230303	2815	8.88	20231227	0.00	N	357250	1000	249 억		184151	N	N	0	N	00	N
70	20240219	121038	57	100.00	KOSPI		리츠	N	N	N	N		N	3065	0	3	0.00	91339895	29870	62.93	3065	3065	3030	3980	2150	3065	3057.91	0.74	0	6821	3111	3087	3051	3027	2991	3100	3040	250	915	1000	2200	5	1	24995105	766	0.00	0.00	11	0.12	0.00	0.00	3805	20230213	-19.45	2807	20230821	9.19	3075	-0.33	20240216	2835	8.11	20240102	3870	-20.80	20230303	2815	8.88	20231227	0.00	N	357250	1000	249 억		184151	N	N	0	N	00	N
71	20240219	111036	57	100.00	KOSPI		리츠	N	N	N	N		N	3060	-5	5	-0.16	65904310	21558	45.42	3065	3065	3030	3980	2150	3065	3057.07	0.74	0	4398	3111	3087	3051	3027	2991	3100	3040	250	915	1000	2200	5	1	24995105	765	0.00	0.00	11	0.09	0.00	0.00	3805	20230213	-19.58	2807	20230821	9.01	3075	-0.49	20240216	2835	7.94	20240102	3870	-20.93	20230303	2815	8.70	20231227	0.00	N	357250	1000	249 억		184151	N	N	0	N	00	N
72	20240219	101031	57	100.00	KOSPI		리츠	N	N	N	N		N	3060	-5	5	-0.16	40061590	13114	27.63	3065	3065	3030	3980	2150	3065	3054.87	0.74	0	2192	3111	3087	3051	3027	2991	3100	3040	250	915	1000	2200	5	1	24995105	765	0.00	0.00	11	0.05	0.00	0.00	3805	20230213	-19.58	2807	20230821	9.01	3075	-0.49	20240216	2835	7.94	20240102	3870	-20.93	20230303	2815	8.70	20231227	0.00	N	357250	1000	249 억		184151	N	N	0	N	00	N
73	20240219	091033	57	100.00	KOSPI		리츠	N	N	N	N		N	3065	0	3	0.00	4576975	1499	3.16	3065	3065	3030	3980	2150	3065	3053.35	0.74	0	326	3111	3087	3051	3027	2991	3100	3040	250	915	1000	2200	5	1	24995105	766	0.00	0.00	11	0.01	0.00	0.00	3805	20230213	-19.45	2807	20230821	9.19	3075	-0.33	20240216	2835	8.11	20240102	3870	-20.80	20230303	2815	8.88	20231227	0.00	N	357250	1000	249 억		184151	N	N	0	N	00	N
74	20240216	161023	57	100.00	KOSPI		리츠	N	N	N	N		N	3065	10	2	0.33	145035480	47456	119.40	3055	3075	3015	3970	2140	3055	3056.21	0.73	0	4545	3085	3070	3055	3040	3025	3077	3047	250	915	1000	2190	5	1	24995105	766	0.00	0.00	11	0.19	0.00	0.00	3815	20230210	-19.66	2807	20230821	9.19	3075	-0.33	20240216	2835	8.11	20240102	3870	-20.80	20230303	2815	8.88	20231227	0.00	N	357250	1000	249 억		181746	N	N	0	N	00	N
75	20240216	151033	57	100.00	KOSPI		리츠	N	N	N	N		N	3055	0	3	0.00	144008705	47121	118.56	3055	3075	3015	3970	2140	3055	3056.15	0.73	0	4496	3085	3070	3055	3040	3025	3077	3047	250	915	1000	2190	5	1	24995105	764	0.00	0.00	11	0.19	0.00	0.00	3815	20230210	-19.92	2807	20230821	8.84	3075	-0.65	20240216	2835	7.76	20240102	3870	-21.06	20230303	2815	8.53	20231227	0.00	N	357250	1000	249 억		181746	N	N	0	N	00	N
76	20240216	141037	57	100.00	KOSPI		리츠	N	N	N	N		N	3065	10	2	0.33	101271250	33149	83.41	3055	3075	3015	3970	2140	3055	3055.03	0.73	0	181	3085	3070	3055	3040	3025	3077	3047	250	915	1000	2190	5	1	24995105	766	0.00	0.00	11	0.13	0.00	0.00	3815	20230210	-19.66	2807	20230821	9.19	3075	-0.33	20240216	2835	8.11	20240102	3870	-20.80	20230303	2815	8.88	20231227	0.00	N	357250	1000	249 억		181746	N	N	0	N	00	N
77	20240216	131030	57	100.00	KOSPI		리츠	N	N	N	N		N	3060	5	2	0.16	88836570	29090	73.19	3055	3075	3015	3970	2140	3055	3053.85	0.73	0	1475	3085	3070	3055	3040	3025	3077	3047	250	915	1000	2190	5	1	24995105	765	0.00	0.00	11	0.12	0.00	0.00	3815	20230210	-19.79	2807	20230821	9.01	3075	-0.49	20240216	2835	7.94	20240102	3870	-20.93	20230303	2815	8.70	20231227	0.00	N	357250	1000	249 억		181746	N	N	0	N	00	N
78	20240216	121034	57	100.00	KOSPI		리츠	N	N	N	N		N	3075	20	2	0.65	75576585	24763	62.31	3055	3075	3015	3970	2140	3055	3052.00	0.73	0	305	3085	3070	3055	3040	3025	3077	3047	250	915	1000	2190	5	1	24995105	769	0.00	0.00	11	0.10	0.00	0.00	3815	20230210	-19.40	2807	20230821	9.55	3075	0.00	20240216	2835	8.47	20240102	3870	-20.54	20230303	2815	9.24	20231227	0.00	N	357250	1000	249 억		181746	N	N	0	N	00	N
79	20240216	111040	57	100.00	KOSPI		리츠	N	N	N	N		N	3050	-5	5	-0.16	51038045	16754	42.15	3055	3075	3015	3970	2140	3055	3046.32	0.73	0	-909	3085	3070	3055	3040	3025	3077	3047	250	915	1000	2190	5	1	24995105	762	0.00	0.00	11	0.07	0.00	0.00	3815	20230210	-20.05	2807	20230821	8.66	3075	-0.81	20240216	2835	7.58	20240102	3870	-21.19	20230303	2815	8.35	20231227	0.00	N	357250	1000	249 억		181746	N	N	0	N	00	N
80	20240216	091027	57	100.00	KOSPI		리츠	N	N	N	N		N	3025	-30	5	-0.98	6202020	2036	5.12	3055	3075	3015	3970	2140	3055	3046.18	0.73	0	-58	3085	3070	3055	3040	3025	3077	3047	250	915	1000	2190	5	1	24995105	756	0.00	0.00	11	0.01	0.00	0.00	3815	20230210	-20.71	2807	20230821	7.77	3075	-1.63	20240216	2835	6.70	20240102	3870	-21.83	20230303	2815	7.46	20231227	0.00	N	357250	1000	249 억		181746	N	N	0	N	00	N
81	20240215	161023	57	100.00	KOSPI		리츠	N	N	N	N		N	3055	5	2	0.16	121336320	39744	75.69	3050	3070	3040	3965	2135	3050	3052.95	0.73	0	-98	3080	3065	3035	3020	2990	3072	3027	250	915	1000	2190	5	1	24995105	764	0.00	0.00	11	0.16	0.00	0.00	3815	20230209	-19.92	2807	20230821	8.84	3070	-0.49	20240215	2835	7.76	20240102	3870	-21.06	20230303	2815	8.53	20231227	0.00	N	357250	1000	249 억		181844	N	N	0	N	00	N
82	20240215	151030	57	100.00	KOSPI		리츠	N	N	N	N		N	3045	-5	5	-0.16	116682520	38218	72.79	3050	3070	3040	3965	2135	3050	3053.08	0.73	0	619	3080	3065	3035	3020	2990	3072	3027	250	915	1000	2190	5	1	24995105	761	0.00	0.00	11	0.15	0.00	0.00	3815	20230209	-20.18	2807	20230821	8.48	3070	-0.81	20240215	2835	7.41	20240102	3870	-21.32	20230303	2815	8.17	20231227	0.00	N	357250	1000	249 억		181844	N	N	0	N	00	N
83	20240215	141023	57	100.00	KOSPI		리츠	N	N	N	N		N	3050	0	3	0.00	95475315	31257	59.53	3050	3070	3045	3965	2135	3050	3054.53	0.73	0	674	3080	3065	3035	3020	2990	3072	3027	250	915	1000	2190	5	1	24995105	762	0.00	0.00	11	0.13	0.00	0.00	3815	20230209	-20.05	2807	20230821	8.66	3070	-0.65	20240215	2835	7.58	20240102	3870	-21.19	20230303	2815	8.35	20231227	0.00	N	357250	1000	249 억		181844	N	N	0	N	00	N
84	20240215	130952	57	100.00	KOSPI		리츠	N	N	N	N		N	3050	0	3	0.00	88761095	29053	55.33	3050	3070	3045	3965	2135	3050	3055.14	0.73	0	397	3080	3065	3035	3020	2990	3072	3027	250	915	1000	2190	5	1	24995105	762	0.00	0.00	11	0.12	0.00	0.00	3815	20230209	-20.05	2807	20230821	8.66	3070	-0.65	20240215	2835	7.58	20240102	3870	-21.19	20230303	2815	8.35	20231227	0.00	N	357250	1000	249 억		181844	N	N	0	N	00	N
85	20240215	121024	57	100.00	KOSPI		리츠	N	N	N	N		N	3050	0	3	0.00	76012040	24875	47.38	3050	3070	3050	3965	2135	3050	3055.76	0.73	0	185	3080	3065	3035	3020	2990	3072	3027	250	915	1000	2190	5	1	24995105	762	0.00	0.00	11	0.10	0.00	0.00	3815	20230209	-20.05	2807	20230821	8.66	3070	-0.65	20240215	2835	7.58	20240102	3870	-21.19	20230303	2815	8.35	20231227	0.00	N	357250	1000	249 억		181844	N	N	0	N	00	N
86	20240215	111015	57	100.00	KOSPI		리츠	N	N	N	N		N	3060	10	2	0.33	59982305	19633	37.39	3050	3070	3050	3965	2135	3050	3055.18	0.73	0	1235	3080	3065	3035	3020	2990	3072	3027	250	915	1000	2190	5	1	24995105	765	0.00	0.00	11	0.08	0.00	0.00	3815	20230209	-19.79	2807	20230821	9.01	3070	-0.33	20240215	2835	7.94	20240102	3870	-20.93	20230303	2815	8.70	20231227	0.00	N	357250	1000	249 억		181844	N	N	0	N	00	N
87	20240215	091019	57	100.00	KOSPI		리츠	N	N	N	N		N	3050	0	3	0.00	14857675	4870	9.28	3050	3055	3050	3965	2135	3050	3050.86	0.73	0	-15	3080	3065	3035	3020	2990	3072	3027	250	915	1000	2190	5	1	24995105	762	0.00	0.00	11	0.02	0.00	0.00	3815	20230209	-20.05	2807	20230821	8.66	3055	-0.16	20240215	2835	7.58	20240102	3870	-21.19	20230303	2815	8.35	20231227	0.00	N	357250	1000	249 억		181844	N	N	0	N	00	N
88	20240214	161011	57	100.00	KOSPI		리츠	N	N	N	N		N	3050	15	2	0.49	158961855	52506	74.87	3030	3050	3005	3945	2125	3035	3027.50	0.66	0	16204	3078	3056	3013	2991	2948	3067	3002	250	910	1000	2180	5	1	24995105	762	0.00	0.00	11	0.21	0.00	0.00	3815	20230208	-20.05	2807	20230821	8.66	3050	0.00	20240214	2835	7.58	20240102	3870	-21.19	20230303	2815	8.35	20231227	0.00	N	357250	1000	249 억		165640	N	N	0	N	00	N
89	20240214	151014	57	100.00	KOSPI		리츠	N	N	N	N		N	3045	10	2	0.33	151416285	50030	71.34	3030	3050	3005	3945	2125	3035	3026.51	0.66	0	15909	3078	3056	3013	2991	2948	3067	3002	250	910	1000	2180	5	1	24995105	761	0.00	0.00	11	0.20	0.00	0.00	3815	20230208	-20.18	2807	20230821	8.48	3050	-0.16	20240214	2835	7.41	20240102	3870	-21.32	20230303	2815	8.17	20231227	0.00	N	357250	1000	249 억		165640	N	N	0	N	00	N
90	20240214	141010	57	100.00	KOSPI		리츠	N	N	N	N		N	3045	10	2	0.33	130966450	43306	61.75	3030	3050	3005	3945	2125	3035	3024.21	0.66	0	14796	3078	3056	3013	2991	2948	3067	3002	250	910	1000	2180	5	1	24995105	761	0.00	0.00	11	0.17	0.00	0.00	3815	20230208	-20.18	2807	20230821	8.48	3050	-0.16	20240214	2835	7.41	20240102	3870	-21.32	20230303	2815	8.17	20231227	0.00	N	357250	1000	249 억		165640	N	N	0	N	00	N
91	20240214	131012	57	100.00	KOSPI		리츠	N	N	N	N		N	3045	10	2	0.33	116825110	38664	55.13	3030	3045	3005	3945	2125	3035	3021.55	0.66	0	11564	3078	3056	3013	2991	2948	3067	3002	250	910	1000	2180	5	1	24995105	761	0.00	0.00	11	0.15	0.00	0.00	3815	20230208	-20.18	2807	20230821	8.48	3045	0.00	20240214	2835	7.41	20240102	3870	-21.32	20230303	2815	8.17	20231227	0.00	N	357250	1000	249 억		165640	N	N	0	N	00	N
92	20240214	121003	57	100.00	KOSPI		리츠	N	N	N	N		N	3030	-5	5	-0.16	98221085	32528	46.38	3030	3045	3005	3945	2125	3035	3019.59	0.66	0	10403	3078	3056	3013	2991	2948	3067	3002	250	910	1000	2180	5	1	24995105	757	0.00	0.00	11	0.13	0.00	0.00	3815	20230208	-20.58	2807	20230821	7.94	3045	-0.49	20240214	2835	6.88	20240102	3870	-21.71	20230303	2815	7.64	20231227	0.00	N	357250	1000	249 억		165640	N	N	0	N	00	N
93	20240214	111010	57	100.00	KOSPI		리츠	N	N	N	N		N	3030	-5	5	-0.16	95458505	31617	45.08	3030	3045	3005	3945	2125	3035	3019.21	0.66	0	10426	3078	3056	3013	2991	2948	3067	3002	250	910	1000	2180	5	1	24995105	757	0.00	0.00	11	0.13	0.00	0.00	3815	20230208	-20.58	2807	20230821	7.94	3045	-0.49	20240214	2835	6.88	20240102	3870	-21.71	20230303	2815	7.64	20231227	0.00	N	357250	1000	249 억		165640	N	N	0	N	00	N
94	20240214	091001	57	100.00	KOSPI		리츠	N	N	N	N		N	3020	-15	5	-0.49	4348440	1443	2.06	3030	3030	3010	3945	2125	3035	3013.47	0.66	0	596	3078	3056	3013	2991	2948	3067	3002	250	910	1000	2180	5	1	24995105	755	0.00	0.00	11	0.01	0.00	0.00	3815	20230208	-20.84	2807	20230821	7.59	3035	-0.49	20240213	2835	6.53	20240102	3870	-21.96	20230303	2815	7.28	20231227	0.00	N	357250	1000	249 억		165640	N	N	0	N	00	N
95	20240213	160959	57	100.00	KOSPI		리츠	N	N	N	N		N	3035	65	2	2.19	210100585	69929	118.30	2985	3035	2970	3860	2080	2970	3004.48	0.63	0	8176	2993	2981	2958	2946	2923	2987	2952	250	890	1000	2130	5	1	24995105	759	0.00	0.00	11	0.28	0.00	0.00	3815	20230208	-20.45	2807	20230821	8.12	3035	0.00	20240213	2835	7.05	20240102	3870	-21.58	20230213	2815	7.82	20231227	0.00	N	357250	1000	249 억		158330	N	N	0	N	00	N
96	20240213	150959	57	100.00	KOSPI		리츠	N	N	N	N		N	3030	60	2	2.02	193943960	64597	109.28	2985	3030	2970	3860	2080	2970	3002.37	0.63	0	7268	2993	2981	2958	2946	2923	2987	2952	250	890	1000	2130	5	1	24995105	757	0.00	0.00	11	0.26	0.00	0.00	3815	20230208	-20.58	2807	20230821	7.94	3030	0.00	20240213	2835	6.88	20240102	3870	-21.71	20230213	2815	7.64	20231227	0.00	N	357250	1000	249 억		158330	N	N	0	N	00	N
97	20240213	141008	57	100.00	KOSPI		리츠	N	N	N	N		N	3020	50	2	1.68	155895110	52006	87.98	2985	3030	2970	3860	2080	2970	2997.64	0.63	0	7107	2993	2981	2958	2946	2923	2987	2952	250	890	1000	2130	5	1	24995105	755	0.00	0.00	11	0.21	0.00	0.00	3815	20230208	-20.84	2807	20230821	7.59	3030	-0.33	20240213	2835	6.53	20240102	3870	-21.96	20230213	2815	7.28	20231227	0.00	N	357250	1000	249 억		158330	N	N	0	N	00	N
98	20240213	130954	57	100.00	KOSPI		리츠	N	N	N	N		N	3010	40	2	1.35	119520995	39945	67.58	2985	3010	2970	3860	2080	2970	2992.14	0.63	0	5296	2993	2981	2958	2946	2923	2987	2952	250	890	1000	2130	5	1	24995105	752	0.00	0.00	11	0.16	0.00	0.00	3815	20230208	-21.10	2807	20230821	7.23	3010	0.00	20240213	2835	6.17	20240102	3870	-22.22	20230213	2815	6.93	20231227	0.00	N	357250	1000	249 억		158330	N	N	0	N	00	N
99	20240213	121005	57	100.00	KOSPI		리츠	N	N	N	N		N	3000	30	2	1.01	90456205	30261	51.19	2985	3000	2970	3860	2080	2970	2989.20	0.63	0	4657	2993	2981	2958	2946	2923	2987	2952	250	890	1000	2130	5	1	24995105	750	0.00	0.00	11	0.12	0.00	0.00	3815	20230208	-21.36	2807	20230821	6.88	3000	0.00	20240213	2835	5.82	20240102	3870	-22.48	20230213	2815	6.57	20231227	0.00	N	357250	1000	249 억		158330	N	N	0	N	00	N
100	20240213	111031	57	100.00	KOSPI		리츠	N	N	N	N		N	2995	25	2	0.84	69682960	23327	39.46	2985	2995	2970	3860	2080	2970	2987.22	0.63	0	2482	2993	2981	2958	2946	2923	2987	2952	250	890	1000	2130	5	1	24995105	749	0.00	0.00	11	0.09	0.00	0.00	3815	20230208	-21.49	2807	20230821	6.70	2995	0.00	20240213	2835	5.64	20240102	3870	-22.61	20230213	2815	6.39	20231227	0.00	N	357250	1000	249 억		158330	N	N	0	N	00	N
101	20240213	100853	57	100.00	KOSPI		리츠	N	N	N	N		N	2985	15	2	0.51	40454785	13553	22.93	2985	2990	2970	3860	2080	2970	2984.93	0.63	0	3004	2993	2981	2958	2946	2923	2987	2952	250	890	1000	2130	5	1	24995105	746	0.00	0.00	11	0.05	0.00	0.00	3815	20230208	-21.76	2807	20230821	6.34	2990	-0.17	20240213	2835	5.29	20240102	3870	-22.87	20230213	2815	6.04	20231227	0.00	N	357250	1000	249 억		158330	N	N	0	N	00	N