KissMeData/357430/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	161137	57	100.00	KOSPI		리츠	N	N	N	N		N	2855	20	2	0.71	135478495	47982	162.97	2850	2860	2805	3685	1985	2835	2823.53	0.72	0	915	2858	2846	2828	2816	2798	2852	2822	266	850	1000	2040	5	1	26580000	759	0.00	0.00	09	0.18	0.00	0.00	3950	20230309	-27.72	2380	20231116	19.96	2920	-2.23	20240220	2715	5.16	20240102	3950	-27.72	20230309	2380	19.96	20231116	0.00	N	357430	1000	265 억		190371	N	N	0	N	00	N
3	20240229	151142	57	100.00	KOSPI		리츠	N	N	N	N		N	2850	15	2	0.53	133266020	47207	160.33	2850	2860	2805	3685	1985	2835	2823.01	0.72	0	905	2858	2846	2828	2816	2798	2852	2822	266	850	1000	2040	5	1	26580000	758	0.00	0.00	09	0.18	0.00	0.00	3950	20230309	-27.85	2380	20231116	19.75	2920	-2.40	20240220	2715	4.97	20240102	3950	-27.85	20230309	2380	19.75	20231116	0.00	N	357430	1000	265 억		190371	N	N	0	N	00	N
4	20240229	141142	57	100.00	KOSPI		리츠	N	N	N	N		N	2840	5	2	0.18	128996105	45708	155.24	2850	2860	2805	3685	1985	2835	2822.18	0.72	0	772	2858	2846	2828	2816	2798	2852	2822	266	850	1000	2040	5	1	26580000	755	0.00	0.00	09	0.17	0.00	0.00	3950	20230309	-28.10	2380	20231116	19.33	2920	-2.74	20240220	2715	4.60	20240102	3950	-28.10	20230309	2380	19.33	20231116	0.00	N	357430	1000	265 억		190371	N	N	0	N	00	N
5	20240229	131140	57	100.00	KOSPI		리츠	N	N	N	N		N	2845	10	2	0.35	120534490	42730	145.13	2850	2860	2805	3685	1985	2835	2820.84	0.72	0	773	2858	2846	2828	2816	2798	2852	2822	266	850	1000	2040	5	1	26580000	756	0.00	0.00	09	0.16	0.00	0.00	3950	20230309	-27.97	2380	20231116	19.54	2920	-2.57	20240220	2715	4.79	20240102	3950	-27.97	20230309	2380	19.54	20231116	0.00	N	357430	1000	265 억		190371	N	N	0	N	00	N
6	20240229	121140	57	100.00	KOSPI		리츠	N	N	N	N		N	2835	0	3	0.00	108499140	38492	130.73	2850	2860	2805	3685	1985	2835	2818.75	0.72	0	711	2858	2846	2828	2816	2798	2852	2822	266	850	1000	2040	5	1	26580000	754	0.00	0.00	09	0.14	0.00	0.00	3950	20230309	-28.23	2380	20231116	19.12	2920	-2.91	20240220	2715	4.42	20240102	3950	-28.23	20230309	2380	19.12	20231116	0.00	N	357430	1000	265 억		190371	N	N	0	N	00	N
7	20240229	111144	57	100.00	KOSPI		리츠	N	N	N	N		N	2825	-10	5	-0.35	103846880	36846	125.14	2850	2860	2805	3685	1985	2835	2818.40	0.72	0	710	2858	2846	2828	2816	2798	2852	2822	266	850	1000	2040	5	1	26580000	751	0.00	0.00	09	0.14	0.00	0.00	3950	20230309	-28.48	2380	20231116	18.70	2920	-3.25	20240220	2715	4.05	20240102	3950	-28.48	20230309	2380	18.70	20231116	0.00	N	357430	1000	265 억		190371	N	N	0	N	00	N
8	20240229	101145	57	100.00	KOSPI		리츠	N	N	N	N		N	2810	-25	5	-0.88	86170535	30564	103.81	2850	2860	2805	3685	1985	2835	2819.35	0.72	0	415	2858	2846	2828	2816	2798	2852	2822	266	850	1000	2040	5	1	26580000	747	0.00	0.00	09	0.11	0.00	0.00	3950	20230309	-28.86	2380	20231116	18.07	2920	-3.77	20240220	2715	3.50	20240102	3950	-28.86	20230309	2380	18.07	20231116	0.00	N	357430	1000	265 억		190371	N	N	0	N	00	N
9	20240229	091143	57	100.00	KOSPI		리츠	N	N	N	N		N	2860	25	2	0.88	1958070	685	2.33	2850	2860	2850	3685	1985	2835	2858.50	0.72	0	-8	2858	2846	2828	2816	2798	2852	2822	266	850	1000	2040	5	1	26580000	760	0.00	0.00	09	0.00	0.00	0.00	3950	20230309	-27.59	2380	20231116	20.17	2920	-2.05	20240220	2715	5.34	20240102	3950	-27.59	20230309	2380	20.17	20231116	0.00	N	357430	1000	265 억		190371	N	N	0	N	00	N
10	20240228	161034	57	100.00	KOSPI		리츠	N	N	N	N		N	2835	10	2	0.35	82172955	29081	49.98	2825	2840	2810	3670	1980	2825	2825.66	0.70	0	3479	2905	2865	2840	2800	2775	2852	2787	266	845	1000	2030	5	1	26580000	754	0.00	0.00	09	0.11	0.00	0.00	3950	20230309	-28.23	2380	20231116	19.12	2920	-2.91	20240220	2715	4.42	20240102	3950	-28.23	20230309	2380	19.12	20231116	0.00	N	357430	1000	265 억		186892	N	N	0	N	00	N
11	20240228	151034	57	100.00	KOSPI		리츠	N	N	N	N		N	2835	10	2	0.35	78628450	27830	47.83	2825	2840	2810	3670	1980	2825	2825.31	0.70	0	3148	2905	2865	2840	2800	2775	2852	2787	266	845	1000	2030	5	1	26580000	754	0.00	0.00	09	0.10	0.00	0.00	3950	20230309	-28.23	2380	20231116	19.12	2920	-2.91	20240220	2715	4.42	20240102	3950	-28.23	20230309	2380	19.12	20231116	0.00	N	357430	1000	265 억		186892	N	N	0	N	00	N
12	20240228	141140	57	100.00	KOSPI		리츠	N	N	N	N		N	2835	10	2	0.35	62917795	22287	38.30	2825	2840	2810	3670	1980	2825	2823.07	0.70	0	1449	2905	2865	2840	2800	2775	2852	2787	266	845	1000	2030	5	1	26580000	754	0.00	0.00	09	0.08	0.00	0.00	3950	20230309	-28.23	2380	20231116	19.12	2920	-2.91	20240220	2715	4.42	20240102	3950	-28.23	20230309	2380	19.12	20231116	0.00	N	357430	1000	265 억		186892	N	N	0	N	00	N
13	20240228	131130	57	100.00	KOSPI		리츠	N	N	N	N		N	2825	0	3	0.00	56199300	19914	34.22	2825	2840	2810	3670	1980	2825	2822.10	0.70	0	1043	2905	2865	2840	2800	2775	2852	2787	266	845	1000	2030	5	1	26580000	751	0.00	0.00	09	0.07	0.00	0.00	3950	20230309	-28.48	2380	20231116	18.70	2920	-3.25	20240220	2715	4.05	20240102	3950	-28.48	20230309	2380	18.70	20231116	0.00	N	357430	1000	265 억		186892	N	N	0	N	00	N
14	20240228	121144	57	100.00	KOSPI		리츠	N	N	N	N		N	2830	5	2	0.18	49218785	17446	29.98	2825	2840	2810	3670	1980	2825	2821.21	0.70	0	917	2905	2865	2840	2800	2775	2852	2787	266	845	1000	2030	5	1	26580000	752	0.00	0.00	09	0.07	0.00	0.00	3950	20230309	-28.35	2380	20231116	18.91	2920	-3.08	20240220	2715	4.24	20240102	3950	-28.35	20230309	2380	18.91	20231116	0.00	N	357430	1000	265 억		186892	N	N	0	N	00	N
15	20240228	111059	57	100.00	KOSPI		리츠	N	N	N	N		N	2820	-5	5	-0.18	38707145	13727	23.59	2825	2840	2810	3670	1980	2825	2819.78	0.70	0	959	2905	2865	2840	2800	2775	2852	2787	266	845	1000	2030	5	1	26580000	750	0.00	0.00	09	0.05	0.00	0.00	3950	20230309	-28.61	2380	20231116	18.49	2920	-3.42	20240220	2715	3.87	20240102	3950	-28.61	20230309	2380	18.49	20231116	0.00	N	357430	1000	265 억		186892	N	N	0	N	00	N
16	20240228	101141	57	100.00	KOSPI		리츠	N	N	N	N		N	2815	-10	5	-0.35	28663355	10166	17.47	2825	2840	2810	3670	1980	2825	2819.53	0.70	0	980	2905	2865	2840	2800	2775	2852	2787	266	845	1000	2030	5	1	26580000	748	0.00	0.00	09	0.04	0.00	0.00	3950	20230309	-28.73	2380	20231116	18.28	2920	-3.60	20240220	2715	3.68	20240102	3950	-28.73	20230309	2380	18.28	20231116	0.00	N	357430	1000	265 억		186892	N	N	0	N	00	N
17	20240228	091145	57	100.00	KOSPI		리츠	N	N	N	N		N	2835	10	2	0.35	1350450	478	0.82	2825	2840	2825	3670	1980	2825	2825.21	0.70	0	279	2905	2865	2840	2800	2775	2852	2787	266	845	1000	2030	5	1	26580000	754	0.00	0.00	09	0.00	0.00	0.00	3950	20230309	-28.23	2380	20231116	19.12	2920	-2.91	20240220	2715	4.42	20240102	3950	-28.23	20230309	2380	19.12	20231116	0.00	N	357430	1000	265 억		186892	N	N	0	N	00	N
18	20240227	161139	57	100.00	KOSPI		리츠	N	N	N	N		N	2825	-40	5	-1.40	164402755	58186	77.39	2835	2880	2815	3720	2010	2865	2825.47	0.70	0	411	2908	2886	2873	2851	2838	2880	2845	266	855	1000	2060	5	1	26580000	751	0.00	0.00	09	0.22	0.00	0.00	3965	20230221	-28.75	2380	20231116	18.70	2920	-3.25	20240220	2715	4.05	20240102	3950	-28.48	20230309	2380	18.70	20231116	0.03	N	357430	1000	265 억		187077	N	N	0	N	00	N
19	20240227	151140	57	100.00	KOSPI		리츠	N	N	N	N		N	2820	-45	5	-1.57	159358915	56398	75.01	2835	2880	2815	3720	2010	2865	2825.61	0.70	0	460	2908	2886	2873	2851	2838	2880	2845	266	855	1000	2060	5	1	26580000	750	0.00	0.00	09	0.21	0.00	0.00	3965	20230221	-28.88	2380	20231116	18.49	2920	-3.42	20240220	2715	3.87	20240102	3950	-28.61	20230309	2380	18.49	20231116	0.03	N	357430	1000	265 억		187077	N	N	0	N	00	N
20	20240227	141137	57	100.00	KOSPI		리츠	N	N	N	N		N	2835	-30	5	-1.05	116066065	41076	54.63	2835	2880	2815	3720	2010	2865	2825.64	0.70	0	446	2908	2886	2873	2851	2838	2880	2845	266	855	1000	2060	5	1	26580000	754	0.00	0.00	09	0.15	0.00	0.00	3965	20230221	-28.50	2380	20231116	19.12	2920	-2.91	20240220	2715	4.42	20240102	3950	-28.23	20230309	2380	19.12	20231116	0.03	N	357430	1000	265 억		187077	N	N	0	N	00	N
21	20240227	131059	57	100.00	KOSPI		리츠	N	N	N	N		N	2825	-40	5	-1.40	112445735	39798	52.93	2835	2880	2815	3720	2010	2865	2825.41	0.70	0	447	2908	2886	2873	2851	2838	2880	2845	266	855	1000	2060	5	1	26580000	751	0.00	0.00	09	0.15	0.00	0.00	3965	20230221	-28.75	2380	20231116	18.70	2920	-3.25	20240220	2715	4.05	20240102	3950	-28.48	20230309	2380	18.70	20231116	0.03	N	357430	1000	265 억		187077	N	N	0	N	00	N
22	20240227	121140	57	100.00	KOSPI		리츠	N	N	N	N		N	2820	-45	5	-1.57	104765240	37079	49.32	2835	2880	2815	3720	2010	2865	2825.46	0.70	0	468	2908	2886	2873	2851	2838	2880	2845	266	855	1000	2060	5	1	26580000	750	0.00	0.00	09	0.14	0.00	0.00	3965	20230221	-28.88	2380	20231116	18.49	2920	-3.42	20240220	2715	3.87	20240102	3950	-28.61	20230309	2380	18.49	20231116	0.03	N	357430	1000	265 억		187077	N	N	0	N	00	N
23	20240227	111141	57	100.00	KOSPI		리츠	N	N	N	N		N	2820	-45	5	-1.57	81124680	28696	38.17	2835	2880	2815	3720	2010	2865	2827.04	0.70	0	478	2908	2886	2873	2851	2838	2880	2845	266	855	1000	2060	5	1	26580000	750	0.00	0.00	09	0.11	0.00	0.00	3965	20230221	-28.88	2380	20231116	18.49	2920	-3.42	20240220	2715	3.87	20240102	3950	-28.61	20230309	2380	18.49	20231116	0.03	N	357430	1000	265 억		187077	N	N	0	N	00	N
24	20240227	101135	57	100.00	KOSPI		리츠	N	N	N	N		N	2820	-45	5	-1.57	65280095	23084	30.70	2835	2880	2815	3720	2010	2865	2827.94	0.70	0	471	2908	2886	2873	2851	2838	2880	2845	266	855	1000	2060	5	1	26580000	750	0.00	0.00	09	0.09	0.00	0.00	3965	20230221	-28.88	2380	20231116	18.49	2920	-3.42	20240220	2715	3.87	20240102	3950	-28.61	20230309	2380	18.49	20231116	0.03	N	357430	1000	265 억		187077	N	N	0	N	00	N
25	20240227	091140	57	100.00	KOSPI		리츠	N	N	N	N		N	2850	-15	5	-0.52	8507785	2997	3.99	2835	2880	2835	3720	2010	2865	2838.77	0.70	0	120	2908	2886	2873	2851	2838	2880	2845	266	855	1000	2060	5	1	26580000	758	0.00	0.00	09	0.01	0.00	0.00	3965	20230221	-28.12	2380	20231116	19.75	2920	-2.40	20240220	2715	4.97	20240102	3950	-27.85	20230309	2380	19.75	20231116	0.03	N	357430	1000	265 억		187077	N	N	0	N	00	N
26	20240226	161135	57	100.00	KOSPI		리츠	N	N	N	N		N	2865	-25	5	-0.87	216295680	75183	181.60	2890	2895	2860	3755	2025	2890	2876.92	0.70	0	-72	2916	2902	2886	2872	2856	2895	2865	266	865	1000	2080	5	1	26580000	762	0.00	0.00	09	0.28	0.00	0.00	3990	20230220	-28.20	2380	20231116	20.38	2920	-1.88	20240220	2715	5.52	20240102	3950	-27.47	20230309	2380	20.38	20231116	0.11	N	357430	1000	265 억		187149	N	N	0	N	00	N
27	20240226	151127	57	100.00	KOSPI		리츠	N	N	N	N		N	2870	-20	5	-0.69	200733015	69751	168.48	2890	2895	2865	3755	2025	2890	2877.85	0.70	0	-69	2916	2902	2886	2872	2856	2895	2865	266	865	1000	2080	5	1	26580000	763	0.00	0.00	09	0.26	0.00	0.00	3990	20230220	-28.07	2380	20231116	20.59	2920	-1.71	20240220	2715	5.71	20240102	3950	-27.34	20230309	2380	20.59	20231116	0.11	N	357430	1000	265 억		187149	N	N	0	N	00	N
28	20240226	141133	57	100.00	KOSPI		리츠	N	N	N	N		N	2875	-15	5	-0.52	175149580	60829	146.93	2890	2895	2865	3755	2025	2890	2879.38	0.70	0	-38	2916	2902	2886	2872	2856	2895	2865	266	865	1000	2080	5	1	26580000	764	0.00	0.00	09	0.23	0.00	0.00	3990	20230220	-27.94	2380	20231116	20.80	2920	-1.54	20240220	2715	5.89	20240102	3950	-27.22	20230309	2380	20.80	20231116	0.11	N	357430	1000	265 억		187149	N	N	0	N	00	N
29	20240226	131125	57	100.00	KOSPI		리츠	N	N	N	N		N	2875	-15	5	-0.52	91107160	31625	76.39	2890	2895	2875	3755	2025	2890	2880.86	0.70	0	-26	2916	2902	2886	2872	2856	2895	2865	266	865	1000	2080	5	1	26580000	764	0.00	0.00	09	0.12	0.00	0.00	3990	20230220	-27.94	2380	20231116	20.80	2920	-1.54	20240220	2715	5.89	20240102	3950	-27.22	20230309	2380	20.80	20231116	0.11	N	357430	1000	265 억		187149	N	N	0	N	00	N
30	20240226	121125	57	100.00	KOSPI		리츠	N	N	N	N		N	2880	-10	5	-0.35	68756275	23856	57.62	2890	2895	2880	3755	2025	2890	2882.14	0.70	0	-26	2916	2902	2886	2872	2856	2895	2865	266	865	1000	2080	5	1	26580000	766	0.00	0.00	09	0.09	0.00	0.00	3990	20230220	-27.82	2380	20231116	21.01	2920	-1.37	20240220	2715	6.08	20240102	3950	-27.09	20230309	2380	21.01	20231116	0.11	N	357430	1000	265 억		187149	N	N	0	N	00	N
31	20240226	111123	57	100.00	KOSPI		리츠	N	N	N	N		N	2885	-5	5	-0.17	35639000	12363	29.86	2890	2895	2880	3755	2025	2890	2882.71	0.70	0	-25	2916	2902	2886	2872	2856	2895	2865	266	865	1000	2080	5	1	26580000	767	0.00	0.00	09	0.05	0.00	0.00	3990	20230220	-27.69	2380	20231116	21.22	2920	-1.20	20240220	2715	6.26	20240102	3950	-26.96	20230309	2380	21.22	20231116	0.11	N	357430	1000	265 억		187149	N	N	0	N	00	N
32	20240226	101119	57	100.00	KOSPI		리츠	N	N	N	N		N	2885	-5	5	-0.17	27923125	9689	23.40	2890	2895	2880	3755	2025	2890	2881.94	0.70	0	-24	2916	2902	2886	2872	2856	2895	2865	266	865	1000	2080	5	1	26580000	767	0.00	0.00	09	0.04	0.00	0.00	3990	20230220	-27.69	2380	20231116	21.22	2920	-1.20	20240220	2715	6.26	20240102	3950	-26.96	20230309	2380	21.22	20231116	0.11	N	357430	1000	265 억		187149	N	N	0	N	00	N
33	20240226	091118	57	100.00	KOSPI		리츠	N	N	N	N		N	2890	0	3	0.00	1063640	368	0.89	2890	2895	2890	3755	2025	2890	2890.33	0.70	0	-14	2916	2902	2886	2872	2856	2895	2865	266	865	1000	2080	5	1	26580000	768	0.00	0.00	09	0.00	0.00	0.00	3990	20230220	-27.57	2380	20231116	21.43	2920	-1.03	20240220	2715	6.45	20240102	3950	-26.84	20230309	2380	21.43	20231116	0.11	N	357430	1000	265 억		187149	N	N	0	N	00	N
34	20240223	161120	57	100.00	KOSPI		리츠	N	N	N	N		N	2890	0	3	0.00	101088180	35064	66.62	2900	2900	2870	3755	2025	2890	2882.60	0.70	0	1959	2916	2902	2891	2877	2866	2897	2872	266	865	1000	2080	5	1	26580000	768	0.00	0.00	09	0.13	0.00	0.00	3990	20230220	-27.57	2380	20231116	21.43	2920	-1.03	20240220	2715	6.45	20240102	3950	-26.84	20230309	2380	21.43	20231116	0.08	N	357430	1000	265 억		185189	N	N	0	N	00	N
35	20240223	151111	57	100.00	KOSPI		리츠	N	N	N	N		N	2890	0	3	0.00	95972895	33294	63.26	2900	2900	2870	3755	2025	2890	2882.59	0.70	0	1960	2916	2902	2891	2877	2866	2897	2872	266	865	1000	2080	5	1	26580000	768	0.00	0.00	09	0.13	0.00	0.00	3990	20230220	-27.57	2380	20231116	21.43	2920	-1.03	20240220	2715	6.45	20240102	3950	-26.84	20230309	2380	21.43	20231116	0.08	N	357430	1000	265 억		185189	N	N	0	N	00	N
36	20240223	141112	57	100.00	KOSPI		리츠	N	N	N	N		N	2895	5	2	0.17	55731815	19305	36.68	2900	2900	2870	3755	2025	2890	2886.91	0.70	0	1050	2916	2902	2891	2877	2866	2897	2872	266	865	1000	2080	5	1	26580000	769	0.00	0.00	09	0.07	0.00	0.00	3990	20230220	-27.44	2380	20231116	21.64	2920	-0.86	20240220	2715	6.63	20240102	3950	-26.71	20230309	2380	21.64	20231116	0.08	N	357430	1000	265 억		185189	N	N	0	N	00	N
37	20240223	131111	57	100.00	KOSPI		리츠	N	N	N	N		N	2890	0	3	0.00	49178865	17039	32.38	2900	2900	2870	3755	2025	2890	2886.25	0.70	0	823	2916	2902	2891	2877	2866	2897	2872	266	865	1000	2080	5	1	26580000	768	0.00	0.00	09	0.06	0.00	0.00	3990	20230220	-27.57	2380	20231116	21.43	2920	-1.03	20240220	2715	6.45	20240102	3950	-26.84	20230309	2380	21.43	20231116	0.08	N	357430	1000	265 억		185189	N	N	0	N	00	N
38	20240223	121115	57	100.00	KOSPI		리츠	N	N	N	N		N	2895	5	2	0.17	34010920	11791	22.40	2900	2900	2870	3755	2025	2890	2884.48	0.70	0	792	2916	2902	2891	2877	2866	2897	2872	266	865	1000	2080	5	1	26580000	769	0.00	0.00	09	0.04	0.00	0.00	3990	20230220	-27.44	2380	20231116	21.64	2920	-0.86	20240220	2715	6.63	20240102	3950	-26.71	20230309	2380	21.64	20231116	0.08	N	357430	1000	265 억		185189	N	N	0	N	00	N
39	20240223	111100	57	100.00	KOSPI		리츠	N	N	N	N		N	2880	-10	5	-0.35	32857665	11392	21.65	2900	2900	2870	3755	2025	2890	2884.28	0.70	0	793	2916	2902	2891	2877	2866	2897	2872	266	865	1000	2080	5	1	26580000	766	0.00	0.00	09	0.04	0.00	0.00	3990	20230220	-27.82	2380	20231116	21.01	2920	-1.37	20240220	2715	6.08	20240102	3950	-27.09	20230309	2380	21.01	20231116	0.08	N	357430	1000	265 억		185189	N	N	0	N	00	N
40	20240223	101107	57	100.00	KOSPI		리츠	N	N	N	N		N	2890	0	3	0.00	11387465	3948	7.50	2900	2900	2870	3755	2025	2890	2884.36	0.70	0	-38	2916	2902	2891	2877	2866	2897	2872	266	865	1000	2080	5	1	26580000	768	0.00	0.00	09	0.01	0.00	0.00	3990	20230220	-27.57	2380	20231116	21.43	2920	-1.03	20240220	2715	6.45	20240102	3950	-26.84	20230309	2380	21.43	20231116	0.08	N	357430	1000	265 억		185189	N	N	0	N	00	N
41	20240223	091110	57	100.00	KOSPI		리츠	N	N	N	N		N	2890	0	3	0.00	3501750	1211	2.30	2900	2900	2890	3755	2025	2890	2891.62	0.70	0	-28	2916	2902	2891	2877	2866	2897	2872	266	865	1000	2080	5	1	26580000	768	0.00	0.00	09	0.00	0.00	0.00	3990	20230220	-27.57	2380	20231116	21.43	2920	-1.03	20240220	2715	6.45	20240102	3950	-26.84	20230309	2380	21.43	20231116	0.08	N	357430	1000	265 억		185189	N	N	0	N	00	N
42	20240222	161056	57	100.00	KOSPI		리츠	N	N	N	N		N	2890	0	3	0.00	151913445	52630	243.04	2895	2905	2880	3755	2025	2890	2886.44	0.70	0	88	2910	2900	2890	2880	2870	2895	2875	266	865	1000	2080	5	1	26580000	768	0.00	0.00	09	0.20	0.00	0.00	3990	20230220	-27.57	2380	20231116	21.43	2920	-1.03	20240220	2715	6.45	20240102	3950	-26.84	20230309	2380	21.43	20231116	0.08	N	357430	1000	265 억		185101	N	N	0	N	00	N
43	20240222	151106	57	100.00	KOSPI		리츠	N	N	N	N		N	2885	-5	5	-0.17	149454300	51779	239.11	2895	2905	2880	3755	2025	2890	2886.39	0.70	0	137	2910	2900	2890	2880	2870	2895	2875	266	865	1000	2080	5	1	26580000	767	0.00	0.00	09	0.19	0.00	0.00	3990	20230220	-27.69	2380	20231116	21.22	2920	-1.20	20240220	2715	6.26	20240102	3950	-26.96	20230309	2380	21.22	20231116	0.08	N	357430	1000	265 억		185101	N	N	0	N	00	N
44	20240222	141103	57	100.00	KOSPI		리츠	N	N	N	N		N	2885	-5	5	-0.17	116238090	40251	185.87	2895	2905	2880	3755	2025	2890	2887.83	0.70	0	107	2910	2900	2890	2880	2870	2895	2875	266	865	1000	2080	5	1	26580000	767	0.00	0.00	09	0.15	0.00	0.00	3990	20230220	-27.69	2380	20231116	21.22	2920	-1.20	20240220	2715	6.26	20240102	3950	-26.96	20230309	2380	21.22	20231116	0.08	N	357430	1000	265 억		185101	N	N	0	N	00	N
45	20240222	131048	57	100.00	KOSPI		리츠	N	N	N	N		N	2885	-5	5	-0.17	79847710	27623	127.56	2895	2905	2880	3755	2025	2890	2890.62	0.70	0	116	2910	2900	2890	2880	2870	2895	2875	266	865	1000	2080	5	1	26580000	767	0.00	0.00	09	0.10	0.00	0.00	3990	20230220	-27.69	2380	20231116	21.22	2920	-1.20	20240220	2715	6.26	20240102	3950	-26.96	20230309	2380	21.22	20231116	0.08	N	357430	1000	265 억		185101	N	N	0	N	00	N
46	20240222	121059	57	100.00	KOSPI		리츠	N	N	N	N		N	2890	0	3	0.00	46491345	16061	74.17	2895	2905	2885	3755	2025	2890	2894.67	0.70	0	117	2910	2900	2890	2880	2870	2895	2875	266	865	1000	2080	5	1	26580000	768	0.00	0.00	09	0.06	0.00	0.00	3990	20230220	-27.57	2380	20231116	21.43	2920	-1.03	20240220	2715	6.45	20240102	3950	-26.84	20230309	2380	21.43	20231116	0.08	N	357430	1000	265 억		185101	N	N	0	N	00	N
47	20240222	111058	57	100.00	KOSPI		리츠	N	N	N	N		N	2895	5	2	0.17	40656455	14042	64.84	2895	2905	2885	3755	2025	2890	2895.35	0.70	0	124	2910	2900	2890	2880	2870	2895	2875	266	865	1000	2080	5	1	26580000	769	0.00	0.00	09	0.05	0.00	0.00	3990	20230220	-27.44	2380	20231116	21.64	2920	-0.86	20240220	2715	6.63	20240102	3950	-26.71	20230309	2380	21.64	20231116	0.08	N	357430	1000	265 억		185101	N	N	0	N	00	N
48	20240222	101048	57	100.00	KOSPI		리츠	N	N	N	N		N	2885	-5	5	-0.17	5875390	2034	9.39	2895	2900	2885	3755	2025	2890	2888.59	0.70	0	-11	2910	2900	2890	2880	2870	2895	2875	266	865	1000	2080	5	1	26580000	767	0.00	0.00	09	0.01	0.00	0.00	3990	20230220	-27.69	2380	20231116	21.22	2920	-1.20	20240220	2715	6.26	20240102	3950	-26.96	20230309	2380	21.22	20231116	0.08	N	357430	1000	265 억		185101	N	N	0	N	00	N
49	20240222	091107	57	100.00	KOSPI		리츠	N	N	N	N		N	2895	5	2	0.17	193650	67	0.31	2895	2895	2885	3755	2025	2890	2890.30	0.70	0	-5	2910	2900	2890	2880	2870	2895	2875	266	865	1000	2080	5	1	26580000	769	0.00	0.00	09	0.00	0.00	0.00	3990	20230220	-27.44	2380	20231116	21.64	2920	-0.86	20240220	2715	6.63	20240102	3950	-26.71	20230309	2380	21.64	20231116	0.08	N	357430	1000	265 억		185101	N	N	0	N	00	N
50	20240221	161053	57	100.00	KOSPI		리츠	N	N	N	N		N	2890	0	3	0.00	62498010	21655	102.59	2895	2900	2880	3755	2025	2890	2886.08	0.70	0	219	2936	2912	2896	2872	2856	2905	2865	266	865	1000	2080	5	1	26580000	768	0.00	0.00	09	0.08	0.00	0.00	4020	20230215	-28.11	2380	20231116	21.43	2920	-1.03	20240220	2715	6.45	20240102	3965	-27.11	20230221	2380	21.43	20231116	0.08	N	357430	1000	265 억		184882	N	N	0	N	00	N
51	20240221	151045	57	100.00	KOSPI		리츠	N	N	N	N		N	2885	-5	5	-0.17	62009645	21486	101.79	2895	2900	2880	3755	2025	2890	2886.05	0.70	0	227	2936	2912	2896	2872	2856	2905	2865	266	865	1000	2080	5	1	26580000	767	0.00	0.00	09	0.08	0.00	0.00	4020	20230215	-28.23	2380	20231116	21.22	2920	-1.20	20240220	2715	6.26	20240102	3965	-27.24	20230221	2380	21.22	20231116	0.08	N	357430	1000	265 억		184882	N	N	0	N	00	N
52	20240221	141043	57	100.00	KOSPI		리츠	N	N	N	N		N	2885	-5	5	-0.17	54777065	18976	89.90	2895	2900	2880	3755	2025	2890	2886.65	0.70	0	146	2936	2912	2896	2872	2856	2905	2865	266	865	1000	2080	5	1	26580000	767	0.00	0.00	09	0.07	0.00	0.00	4020	20230215	-28.23	2380	20231116	21.22	2920	-1.20	20240220	2715	6.26	20240102	3965	-27.24	20230221	2380	21.22	20231116	0.08	N	357430	1000	265 억		184882	N	N	0	N	00	N
53	20240221	131044	57	100.00	KOSPI		리츠	N	N	N	N		N	2890	0	3	0.00	19014120	6580	31.17	2895	2900	2880	3755	2025	2890	2889.68	0.70	0	106	2936	2912	2896	2872	2856	2905	2865	266	865	1000	2080	5	1	26580000	768	0.00	0.00	09	0.02	0.00	0.00	4020	20230215	-28.11	2380	20231116	21.43	2920	-1.03	20240220	2715	6.45	20240102	3965	-27.11	20230221	2380	21.43	20231116	0.08	N	357430	1000	265 억		184882	N	N	0	N	00	N
54	20240221	121048	57	100.00	KOSPI		리츠	N	N	N	N		N	2890	0	3	0.00	14728250	5097	24.15	2895	2900	2880	3755	2025	2890	2889.59	0.70	0	106	2936	2912	2896	2872	2856	2905	2865	266	865	1000	2080	5	1	26580000	768	0.00	0.00	09	0.02	0.00	0.00	4020	20230215	-28.11	2380	20231116	21.43	2920	-1.03	20240220	2715	6.45	20240102	3965	-27.11	20230221	2380	21.43	20231116	0.08	N	357430	1000	265 억		184882	N	N	0	N	00	N
55	20240221	111052	57	100.00	KOSPI		리츠	N	N	N	N		N	2890	0	3	0.00	7076900	2449	11.60	2895	2900	2880	3755	2025	2890	2889.71	0.70	0	48	2936	2912	2896	2872	2856	2905	2865	266	865	1000	2080	5	1	26580000	768	0.00	0.00	09	0.01	0.00	0.00	4020	20230215	-28.11	2380	20231116	21.43	2920	-1.03	20240220	2715	6.45	20240102	3965	-27.11	20230221	2380	21.43	20231116	0.08	N	357430	1000	265 억		184882	N	N	0	N	00	N
56	20240221	101042	57	100.00	KOSPI		리츠	N	N	N	N		N	2890	0	3	0.00	6642855	2299	10.89	2895	2900	2880	3755	2025	2890	2889.45	0.70	0	49	2936	2912	2896	2872	2856	2905	2865	266	865	1000	2080	5	1	26580000	768	0.00	0.00	09	0.01	0.00	0.00	4020	20230215	-28.11	2380	20231116	21.43	2920	-1.03	20240220	2715	6.45	20240102	3965	-27.11	20230221	2380	21.43	20231116	0.08	N	357430	1000	265 억		184882	N	N	0	N	00	N
57	20240221	091046	57	100.00	KOSPI		리츠	N	N	N	N		N	2895	5	2	0.17	332925	115	0.54	2895	2895	2895	3755	2025	2890	2895.00	0.70	0	34	2936	2912	2896	2872	2856	2905	2865	266	865	1000	2080	5	1	26580000	769	0.00	0.00	09	0.00	0.00	0.00	4020	20230215	-27.99	2380	20231116	21.64	2920	-0.86	20240220	2715	6.63	20240102	3965	-26.99	20230221	2380	21.64	20231116	0.08	N	357430	1000	265 억		184882	N	N	0	N	00	N
58	20240220	161038	57	100.00	KOSPI		리츠	N	N	N	N		N	2890	-5	5	-0.17	61055360	21109	76.42	2900	2920	2880	3760	2030	2895	2892.39	0.69	0	1844	2915	2905	2885	2875	2855	2910	2880	266	865	1000	2080	5	1	26580000	768	0.00	0.00	09	0.08	0.00	0.00	4070	20230214	-28.99	2380	20231116	21.43	2920	-1.03	20240220	2715	6.45	20240102	3990	-27.57	20230220	2380	21.43	20231116	0.08	N	357430	1000	265 억		183039	N	N	0	N	00	N
59	20240220	151036	57	100.00	KOSPI		리츠	N	N	N	N		N	2885	-10	5	-0.35	59665675	20628	74.68	2900	2920	2880	3760	2030	2895	2892.46	0.69	0	1834	2915	2905	2885	2875	2855	2910	2880	266	865	1000	2080	5	1	26580000	767	0.00	0.00	09	0.08	0.00	0.00	4070	20230214	-29.12	2380	20231116	21.22	2920	-1.20	20240220	2715	6.26	20240102	3990	-27.69	20230220	2380	21.22	20231116	0.08	N	357430	1000	265 억		183039	N	N	0	N	00	N
60	20240220	141033	57	100.00	KOSPI		리츠	N	N	N	N		N	2880	-15	5	-0.52	55728405	19262	69.73	2900	2920	2880	3760	2030	2895	2893.18	0.69	0	1728	2915	2905	2885	2875	2855	2910	2880	266	865	1000	2080	5	1	26580000	766	0.00	0.00	09	0.07	0.00	0.00	4070	20230214	-29.24	2380	20231116	21.01	2920	-1.37	20240220	2715	6.08	20240102	3990	-27.82	20230220	2380	21.01	20231116	0.08	N	357430	1000	265 억		183039	N	N	0	N	00	N
61	20240220	131038	57	100.00	KOSPI		리츠	N	N	N	N		N	2885	-10	5	-0.35	44989365	15540	56.26	2900	2920	2880	3760	2030	2895	2895.07	0.69	0	1508	2915	2905	2885	2875	2855	2910	2880	266	865	1000	2080	5	1	26580000	767	0.00	0.00	09	0.06	0.00	0.00	4070	20230214	-29.12	2380	20231116	21.22	2920	-1.20	20240220	2715	6.26	20240102	3990	-27.69	20230220	2380	21.22	20231116	0.08	N	357430	1000	265 억		183039	N	N	0	N	00	N
62	20240220	121028	57	100.00	KOSPI		리츠	N	N	N	N		N	2885	-10	5	-0.35	40931595	14135	51.17	2900	2920	2880	3760	2030	2895	2895.76	0.69	0	1496	2915	2905	2885	2875	2855	2910	2880	266	865	1000	2080	5	1	26580000	767	0.00	0.00	09	0.05	0.00	0.00	4070	20230214	-29.12	2380	20231116	21.22	2920	-1.20	20240220	2715	6.26	20240102	3990	-27.69	20230220	2380	21.22	20231116	0.08	N	357430	1000	265 억		183039	N	N	0	N	00	N
63	20240220	111032	57	100.00	KOSPI		리츠	N	N	N	N		N	2885	-10	5	-0.35	38619740	13334	48.27	2900	2920	2880	3760	2030	2895	2896.34	0.69	0	1337	2915	2905	2885	2875	2855	2910	2880	266	865	1000	2080	5	1	26580000	767	0.00	0.00	09	0.05	0.00	0.00	4070	20230214	-29.12	2380	20231116	21.22	2920	-1.20	20240220	2715	6.26	20240102	3990	-27.69	20230220	2380	21.22	20231116	0.08	N	357430	1000	265 억		183039	N	N	0	N	00	N
64	20240220	101025	57	100.00	KOSPI		리츠	N	N	N	N		N	2890	-5	5	-0.17	22907835	7895	28.58	2900	2920	2890	3760	2030	2895	2901.56	0.69	0	304	2915	2905	2885	2875	2855	2910	2880	266	865	1000	2080	5	1	26580000	768	0.00	0.00	09	0.03	0.00	0.00	4070	20230214	-28.99	2380	20231116	21.43	2920	-1.03	20240220	2715	6.45	20240102	3990	-27.57	20230220	2380	21.43	20231116	0.08	N	357430	1000	265 억		183039	N	N	0	N	00	N
65	20240220	091045	57	100.00	KOSPI		리츠	N	N	N	N		N	2910	15	2	0.52	2688530	925	3.35	2900	2915	2900	3760	2030	2895	2906.52	0.69	0	0	2915	2905	2885	2875	2855	2910	2880	266	865	1000	2080	5	1	26580000	773	0.00	0.00	09	0.00	0.00	0.00	4070	20230214	-28.50	2380	20231116	22.27	2915	-0.17	20240220	2715	7.18	20240102	3990	-27.07	20230220	2380	22.27	20231116	0.08	N	357430	1000	265 억		183039	N	N	0	N	00	N
66	20240219	161040	57	100.00	KOSPI		리츠	N	N	N	N		N	2895	15	2	0.52	79610440	27623	31.31	2880	2895	2865	3740	2020	2880	2882.03	0.69	0	635	2913	2896	2873	2856	2833	2885	2845	266	860	1000	2070	5	1	26580000	769	0.00	0.00	09	0.10	0.00	0.00	4075	20230213	-28.96	2380	20231116	21.64	2895	0.00	20240215	2715	6.63	20240102	3990	-27.44	20230220	2380	21.64	20231116	0.08	N	357430	1000	265 억		182388	N	N	0	N	00	N
67	20240219	151043	57	100.00	KOSPI		리츠	N	N	N	N		N	2885	5	2	0.17	77446240	26875	30.46	2880	2890	2865	3740	2020	2880	2881.72	0.69	0	600	2913	2896	2873	2856	2833	2885	2845	266	860	1000	2070	5	1	26580000	767	0.00	0.00	09	0.10	0.00	0.00	4075	20230213	-29.20	2380	20231116	21.22	2895	-0.35	20240215	2715	6.26	20240102	3990	-27.69	20230220	2380	21.22	20231116	0.08	N	357430	1000	265 억		182388	N	N	0	N	00	N
68	20240219	141042	57	100.00	KOSPI		리츠	N	N	N	N		N	2880	0	3	0.00	52014060	18063	20.48	2880	2890	2865	3740	2020	2880	2879.59	0.69	0	217	2913	2896	2873	2856	2833	2885	2845	266	860	1000	2070	5	1	26580000	766	0.00	0.00	09	0.07	0.00	0.00	4075	20230213	-29.33	2380	20231116	21.01	2895	-0.52	20240215	2715	6.08	20240102	3990	-27.82	20230220	2380	21.01	20231116	0.08	N	357430	1000	265 억		182388	N	N	0	N	00	N
69	20240219	131039	57	100.00	KOSPI		리츠	N	N	N	N		N	2880	0	3	0.00	47600425	16531	18.74	2880	2890	2865	3740	2020	2880	2879.46	0.69	0	217	2913	2896	2873	2856	2833	2885	2845	266	860	1000	2070	5	1	26580000	766	0.00	0.00	09	0.06	0.00	0.00	4075	20230213	-29.33	2380	20231116	21.01	2895	-0.52	20240215	2715	6.08	20240102	3990	-27.82	20230220	2380	21.01	20231116	0.08	N	357430	1000	265 억		182388	N	N	0	N	00	N
70	20240219	121039	57	100.00	KOSPI		리츠	N	N	N	N		N	2875	-5	5	-0.17	33901275	11774	13.35	2880	2890	2865	3740	2020	2880	2879.33	0.69	0	78	2913	2896	2873	2856	2833	2885	2845	266	860	1000	2070	5	1	26580000	764	0.00	0.00	09	0.04	0.00	0.00	4075	20230213	-29.45	2380	20231116	20.80	2895	-0.69	20240215	2715	5.89	20240102	3990	-27.94	20230220	2380	20.80	20231116	0.08	N	357430	1000	265 억		182388	N	N	0	N	00	N
71	20240219	111036	57	100.00	KOSPI		리츠	N	N	N	N		N	2880	0	3	0.00	24863985	8636	9.79	2880	2890	2865	3740	2020	2880	2879.11	0.69	0	-20	2913	2896	2873	2856	2833	2885	2845	266	860	1000	2070	5	1	26580000	766	0.00	0.00	09	0.03	0.00	0.00	4075	20230213	-29.33	2380	20231116	21.01	2895	-0.52	20240215	2715	6.08	20240102	3990	-27.82	20230220	2380	21.01	20231116	0.08	N	357430	1000	265 억		182388	N	N	0	N	00	N
72	20240219	101032	57	100.00	KOSPI		리츠	N	N	N	N		N	2885	5	2	0.17	7346100	2554	2.90	2880	2890	2865	3740	2020	2880	2876.31	0.69	0	88	2913	2896	2873	2856	2833	2885	2845	266	860	1000	2070	5	1	26580000	767	0.00	0.00	09	0.01	0.00	0.00	4075	20230213	-29.20	2380	20231116	21.22	2895	-0.35	20240215	2715	6.26	20240102	3990	-27.69	20230220	2380	21.22	20231116	0.08	N	357430	1000	265 억		182388	N	N	0	N	00	N
73	20240219	091033	57	100.00	KOSPI		리츠	N	N	N	N		N	2890	10	2	0.35	345770	120	0.14	2880	2890	2880	3740	2020	2880	2881.42	0.69	0	32	2913	2896	2873	2856	2833	2885	2845	266	860	1000	2070	5	1	26580000	768	0.00	0.00	09	0.00	0.00	0.00	4075	20230213	-29.08	2380	20231116	21.43	2895	-0.17	20240215	2715	6.45	20240102	3990	-27.57	20230220	2380	21.43	20231116	0.08	N	357430	1000	265 억		182388	N	N	0	N	00	N
74	20240216	161023	57	100.00	KOSPI		리츠	N	N	N	N		N	2880	-5	5	-0.17	252565055	88215	419.85	2890	2890	2850	3750	2020	2885	2863.06	0.68	0	-203	2908	2896	2883	2871	2858	2890	2865	266	865	1000	2070	5	1	26580000	766	0.00	0.00	09	0.33	0.00	0.00	4075	20230213	-29.33	2380	20231116	21.01	2895	-0.52	20240215	2715	6.08	20240102	3990	-27.82	20230220	2380	21.01	20231116	0.09	N	357430	1000	265 억		181711	N	N	0	N	00	N
75	20240216	151034	57	100.00	KOSPI		리츠	N	N	N	N		N	2870	-15	5	-0.52	245781140	85856	408.62	2890	2890	2850	3750	2020	2885	2862.71	0.68	0	-84	2908	2896	2883	2871	2858	2890	2865	266	865	1000	2070	5	1	26580000	763	0.00	0.00	09	0.32	0.00	0.00	4075	20230213	-29.57	2380	20231116	20.59	2895	-0.86	20240215	2715	5.71	20240102	3990	-28.07	20230220	2380	20.59	20231116	0.09	N	357430	1000	265 억		181711	N	N	0	N	00	N
76	20240216	141037	57	100.00	KOSPI		리츠	N	N	N	N		N	2865	-20	5	-0.69	225407090	78730	374.71	2890	2890	2850	3750	2020	2885	2863.04	0.68	0	578	2908	2896	2883	2871	2858	2890	2865	266	865	1000	2070	5	1	26580000	762	0.00	0.00	09	0.30	0.00	0.00	4075	20230213	-29.69	2380	20231116	20.38	2895	-1.04	20240215	2715	5.52	20240102	3990	-28.20	20230220	2380	20.38	20231116	0.09	N	357430	1000	265 억		181711	N	N	0	N	00	N
77	20240216	131031	57	100.00	KOSPI		리츠	N	N	N	N		N	2885	0	3	0.00	160358755	55981	266.44	2890	2890	2850	3750	2020	2885	2864.52	0.68	0	330	2908	2896	2883	2871	2858	2890	2865	266	865	1000	2070	5	1	26580000	767	0.00	0.00	09	0.21	0.00	0.00	4075	20230213	-29.20	2380	20231116	21.22	2895	-0.35	20240215	2715	6.26	20240102	3990	-27.69	20230220	2380	21.22	20231116	0.09	N	357430	1000	265 억		181711	N	N	0	N	00	N
78	20240216	121034	57	100.00	KOSPI		리츠	N	N	N	N		N	2860	-25	5	-0.87	150554345	52572	250.21	2890	2890	2850	3750	2020	2885	2863.77	0.68	0	591	2908	2896	2883	2871	2858	2890	2865	266	865	1000	2070	5	1	26580000	760	0.00	0.00	09	0.20	0.00	0.00	4075	20230213	-29.82	2380	20231116	20.17	2895	-1.21	20240215	2715	5.34	20240102	3990	-28.32	20230220	2380	20.17	20231116	0.09	N	357430	1000	265 억		181711	N	N	0	N	00	N
79	20240216	111041	57	100.00	KOSPI		리츠	N	N	N	N		N	2860	-25	5	-0.87	126162930	44018	209.50	2890	2890	2850	3750	2020	2885	2866.17	0.68	0	784	2908	2896	2883	2871	2858	2890	2865	266	865	1000	2070	5	1	26580000	760	0.00	0.00	09	0.17	0.00	0.00	4075	20230213	-29.82	2380	20231116	20.17	2895	-1.21	20240215	2715	5.34	20240102	3990	-28.32	20230220	2380	20.17	20231116	0.09	N	357430	1000	265 억		181711	N	N	0	N	00	N
80	20240216	091028	57	100.00	KOSPI		리츠	N	N	N	N		N	2880	-5	5	-0.17	672420	233	1.11	2890	2890	2880	3750	2020	2885	2885.92	0.68	0	-96	2908	2896	2883	2871	2858	2890	2865	266	865	1000	2070	5	1	26580000	766	0.00	0.00	09	0.00	0.00	0.00	4075	20230213	-29.33	2380	20231116	21.01	2895	-0.52	20240215	2715	6.08	20240102	3990	-27.82	20230220	2380	21.01	20231116	0.09	N	357430	1000	265 억		181711	N	N	0	N	00	N
81	20240215	161023	57	100.00	KOSPI		리츠	N	N	N	N		N	2885	10	2	0.35	60595590	21004	94.34	2890	2895	2870	3735	2015	2875	2884.95	0.68	0	-3072	2888	2881	2868	2861	2848	2885	2865	266	860	1000	2070	5	1	26580000	767	0.00	0.00	09	0.08	0.00	0.00	4075	20230209	-29.20	2380	20231116	21.22	2895	-0.35	20240215	2715	6.26	20240102	4020	-28.23	20230215	2380	21.22	20231116	0.09	N	357430	1000	265 억		181746	N	N	0	N	00	N
82	20240215	151030	57	100.00	KOSPI		리츠	N	N	N	N		N	2880	5	2	0.17	58253665	20191	90.68	2890	2895	2870	3735	2015	2875	2885.13	0.68	0	-2975	2888	2881	2868	2861	2848	2885	2865	266	860	1000	2070	5	1	26580000	766	0.00	0.00	09	0.08	0.00	0.00	4075	20230209	-29.33	2380	20231116	21.01	2895	-0.52	20240215	2715	6.08	20240102	4020	-28.36	20230215	2380	21.01	20231116	0.09	N	357430	1000	265 억		181746	N	N	0	N	00	N
83	20240215	141023	57	100.00	KOSPI		리츠	N	N	N	N		N	2885	10	2	0.35	46872940	16245	72.96	2890	2895	2870	3735	2015	2875	2885.38	0.68	0	-2375	2888	2881	2868	2861	2848	2885	2865	266	860	1000	2070	5	1	26580000	767	0.00	0.00	09	0.06	0.00	0.00	4075	20230209	-29.20	2380	20231116	21.22	2895	-0.35	20240215	2715	6.26	20240102	4020	-28.23	20230215	2380	21.22	20231116	0.09	N	357430	1000	265 억		181746	N	N	0	N	00	N
84	20240215	130952	57	100.00	KOSPI		리츠	N	N	N	N		N	2880	5	2	0.17	42272230	14650	65.80	2890	2895	2870	3735	2015	2875	2885.48	0.68	0	-1824	2888	2881	2868	2861	2848	2885	2865	266	860	1000	2070	5	1	26580000	766	0.00	0.00	09	0.06	0.00	0.00	4075	20230209	-29.33	2380	20231116	21.01	2895	-0.52	20240215	2715	6.08	20240102	4020	-28.36	20230215	2380	21.01	20231116	0.09	N	357430	1000	265 억		181746	N	N	0	N	00	N
85	20240215	121024	57	100.00	KOSPI		리츠	N	N	N	N		N	2880	5	2	0.17	34599795	11993	53.86	2890	2890	2870	3735	2015	2875	2885.00	0.68	0	-1264	2888	2881	2868	2861	2848	2885	2865	266	860	1000	2070	5	1	26580000	766	0.00	0.00	09	0.05	0.00	0.00	4075	20230209	-29.33	2380	20231116	21.01	2890	-0.35	20240215	2715	6.08	20240102	4020	-28.36	20230215	2380	21.01	20231116	0.09	N	357430	1000	265 억		181746	N	N	0	N	00	N
86	20240215	111015	57	100.00	KOSPI		리츠	N	N	N	N		N	2880	5	2	0.17	31316565	10853	48.74	2890	2890	2870	3735	2015	2875	2885.52	0.68	0	-724	2888	2881	2868	2861	2848	2885	2865	266	860	1000	2070	5	1	26580000	766	0.00	0.00	09	0.04	0.00	0.00	4075	20230209	-29.33	2380	20231116	21.01	2890	-0.35	20240215	2715	6.08	20240102	4020	-28.36	20230215	2380	21.01	20231116	0.09	N	357430	1000	265 억		181746	N	N	0	N	00	N
87	20240215	091020	57	100.00	KOSPI		리츠	N	N	N	N		N	2870	-5	5	-0.17	1259635	436	1.96	2890	2890	2870	3735	2015	2875	2889.07	0.68	0	-2	2888	2881	2868	2861	2848	2885	2865	266	860	1000	2070	5	1	26580000	763	0.00	0.00	09	0.00	0.00	0.00	4075	20230209	-29.57	2380	20231116	20.59	2890	-0.69	20240215	2715	5.71	20240102	4020	-28.61	20230215	2380	20.59	20231116	0.09	N	357430	1000	265 억		181746	N	N	0	N	00	N
88	20240214	161011	57	100.00	KOSPI		리츠	N	N	N	N		N	2875	5	2	0.17	63718855	22262	78.00	2870	2875	2855	3730	2010	2870	2862.23	0.68	0	-348	2896	2882	2856	2842	2816	2890	2850	266	860	1000	2060	5	1	26580000	764	0.00	0.00	09	0.08	0.00	0.00	4080	20230208	-29.53	2380	20231116	20.80	2875	0.00	20240214	2715	5.89	20240102	4070	-29.36	20230214	2380	20.80	20231116	0.10	N	357430	1000	265 억		181964	N	N	0	N	00	N
89	20240214	151014	57	100.00	KOSPI		리츠	N	N	N	N		N	2865	-5	5	-0.17	61434625	21466	75.21	2870	2875	2855	3730	2010	2870	2861.95	0.68	0	-71	2896	2882	2856	2842	2816	2890	2850	266	860	1000	2060	5	1	26580000	762	0.00	0.00	09	0.08	0.00	0.00	4080	20230208	-29.78	2380	20231116	20.38	2875	-0.35	20240214	2715	5.52	20240102	4070	-29.61	20230214	2380	20.38	20231116	0.10	N	357430	1000	265 억		181964	N	N	0	N	00	N
90	20240214	141010	57	100.00	KOSPI		리츠	N	N	N	N		N	2865	-5	5	-0.17	45311290	15840	55.50	2870	2870	2855	3730	2010	2870	2860.56	0.68	0	-62	2896	2882	2856	2842	2816	2890	2850	266	860	1000	2060	5	1	26580000	762	0.00	0.00	09	0.06	0.00	0.00	4080	20230208	-29.78	2380	20231116	20.38	2870	0.00	20240213	2715	5.52	20240102	4070	-29.61	20230214	2380	20.38	20231116	0.10	N	357430	1000	265 억		181964	N	N	0	N	00	N
91	20240214	131012	57	100.00	KOSPI		리츠	N	N	N	N		N	2860	-10	5	-0.35	41670145	14569	51.05	2870	2870	2855	3730	2010	2870	2860.19	0.68	0	-60	2896	2882	2856	2842	2816	2890	2850	266	860	1000	2060	5	1	26580000	760	0.00	0.00	09	0.05	0.00	0.00	4080	20230208	-29.90	2380	20231116	20.17	2870	0.00	20240213	2715	5.34	20240102	4070	-29.73	20230214	2380	20.17	20231116	0.10	N	357430	1000	265 억		181964	N	N	0	N	00	N
92	20240214	121003	57	100.00	KOSPI		리츠	N	N	N	N		N	2860	-10	5	-0.35	37955480	13270	46.49	2870	2870	2855	3730	2010	2870	2860.25	0.68	0	-60	2896	2882	2856	2842	2816	2890	2850	266	860	1000	2060	5	1	26580000	760	0.00	0.00	09	0.05	0.00	0.00	4080	20230208	-29.90	2380	20231116	20.17	2870	0.00	20240213	2715	5.34	20240102	4070	-29.73	20230214	2380	20.17	20231116	0.10	N	357430	1000	265 억		181964	N	N	0	N	00	N
93	20240214	111010	57	100.00	KOSPI		리츠	N	N	N	N		N	2860	-10	5	-0.35	22094115	7721	27.05	2870	2870	2855	3730	2010	2870	2861.56	0.68	0	-64	2896	2882	2856	2842	2816	2890	2850	266	860	1000	2060	5	1	26580000	760	0.00	0.00	09	0.03	0.00	0.00	4080	20230208	-29.90	2380	20231116	20.17	2870	0.00	20240213	2715	5.34	20240102	4070	-29.73	20230214	2380	20.17	20231116	0.10	N	357430	1000	265 억		181964	N	N	0	N	00	N
94	20240214	091001	57	100.00	KOSPI		리츠	N	N	N	N		N	2860	-10	5	-0.35	809030	282	0.99	2870	2870	2860	3730	2010	2870	2868.90	0.68	0	-63	2896	2882	2856	2842	2816	2890	2850	266	860	1000	2060	5	1	26580000	760	0.00	0.00	09	0.00	0.00	0.00	4080	20230208	-29.90	2380	20231116	20.17	2870	0.00	20240213	2715	5.34	20240102	4070	-29.73	20230214	2380	20.17	20231116	0.10	N	357430	1000	265 억		181964	N	N	0	N	00	N
95	20240213	160959	57	100.00	KOSPI		리츠	N	N	N	N		N	2870	20	2	0.70	81676285	28540	211.56	2870	2870	2830	3705	1995	2850	2861.80	0.68	0	-31	2866	2857	2841	2832	2816	2862	2837	266	855	1000	2050	5	1	26580000	763	0.00	0.00	09	0.11	0.00	0.00	4090	20230207	-29.83	2380	20231116	20.59	2870	0.00	20240213	2715	5.71	20240102	4075	-29.57	20230213	2380	20.59	20231116	0.10	N	357430	1000	265 억		181977	N	N	0	N	00	N
96	20240213	150959	57	100.00	KOSPI		리츠	N	N	N	N		N	2870	20	2	0.70	79985960	27951	207.20	2870	2870	2830	3705	1995	2850	2861.65	0.68	0	-12	2866	2857	2841	2832	2816	2862	2837	266	855	1000	2050	5	1	26580000	763	0.00	0.00	09	0.11	0.00	0.00	4090	20230207	-29.83	2380	20231116	20.59	2870	0.00	20240213	2715	5.71	20240102	4075	-29.57	20230213	2380	20.59	20231116	0.10	N	357430	1000	265 억		181977	N	N	0	N	00	N
97	20240213	141008	57	100.00	KOSPI		리츠	N	N	N	N		N	2865	15	2	0.53	68568480	23967	177.66	2870	2870	2830	3705	1995	2850	2860.95	0.68	0	-9	2866	2857	2841	2832	2816	2862	2837	266	855	1000	2050	5	1	26580000	762	0.00	0.00	09	0.09	0.00	0.00	4090	20230207	-29.95	2380	20231116	20.38	2870	-0.17	20240213	2715	5.52	20240102	4075	-29.69	20230213	2380	20.38	20231116	0.10	N	357430	1000	265 억		181977	N	N	0	N	00	N
98	20240213	130954	57	100.00	KOSPI		리츠	N	N	N	N		N	2865	15	2	0.53	46241335	16174	119.90	2870	2870	2830	3705	1995	2850	2858.99	0.68	0	-8	2866	2857	2841	2832	2816	2862	2837	266	855	1000	2050	5	1	26580000	762	0.00	0.00	09	0.06	0.00	0.00	4090	20230207	-29.95	2380	20231116	20.38	2870	-0.17	20240213	2715	5.52	20240102	4075	-29.69	20230213	2380	20.38	20231116	0.10	N	357430	1000	265 억		181977	N	N	0	N	00	N
99	20240213	121006	57	100.00	KOSPI		리츠	N	N	N	N		N	2860	10	2	0.35	32767120	11464	84.98	2870	2870	2830	3705	1995	2850	2858.26	0.68	0	-8	2866	2857	2841	2832	2816	2862	2837	266	855	1000	2050	5	1	26580000	760	0.00	0.00	09	0.04	0.00	0.00	4090	20230207	-30.07	2380	20231116	20.17	2870	-0.35	20240213	2715	5.34	20240102	4075	-29.82	20230213	2380	20.17	20231116	0.10	N	357430	1000	265 억		181977	N	N	0	N	00	N
100	20240213	111031	57	100.00	KOSPI		리츠	N	N	N	N		N	2865	15	2	0.53	21479580	7526	55.79	2870	2870	2830	3705	1995	2850	2854.05	0.68	0	-8	2866	2857	2841	2832	2816	2862	2837	266	855	1000	2050	5	1	26580000	762	0.00	0.00	09	0.03	0.00	0.00	4090	20230207	-29.95	2380	20231116	20.38	2870	-0.17	20240213	2715	5.52	20240102	4075	-29.69	20230213	2380	20.38	20231116	0.10	N	357430	1000	265 억		181977	N	N	0	N	00	N
101	20240213	100853	57	100.00	KOSPI		리츠	N	N	N	N		N	2860	10	2	0.35	13250310	4653	34.49	2870	2870	2830	3705	1995	2850	2847.69	0.68	0	-7	2866	2857	2841	2832	2816	2862	2837	266	855	1000	2050	5	1	26580000	760	0.00	0.00	09	0.02	0.00	0.00	4090	20230207	-30.07	2380	20231116	20.17	2870	-0.35	20240213	2715	5.34	20240102	4075	-29.82	20230213	2380	20.17	20231116	0.10	N	357430	1000	265 억		181977	N	N	0	N	00	N