KissMeData/348950/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	161129	57	100.00	KOSPI		리츠	N	N	N	N		N	4120	80	2	1.98	1481606940	362045	194.71	4045	4120	4025	5250	2830	4040	4092.31	9.18	0	175027	4053	4046	4033	4026	4013	4050	4030	1974	1210	1000	3150	5	1	197376000	8132	0.00	0.00	12	0.18	0.00	0.00	4640	20230607	-11.21	3735	20230814	10.31	4195	-1.79	20240104	4015	2.62	20240222	4640	-11.21	20230607	3735	10.31	20230814	0.00	N	348950	1000	1973 억		18119501	N	N	1555	N	00	N
3	20240229	151135	57	100.00	KOSPI		리츠	N	N	N	N		N	4080	40	2	0.99	713983820	175620	94.45	4045	4090	4025	5250	2830	4040	4065.50	9.18	0	46105	4053	4046	4033	4026	4013	4050	4030	1974	1210	1000	3150	5	1	197376000	8053	0.00	0.00	12	0.09	0.00	0.00	4640	20230607	-12.07	3735	20230814	9.24	4195	-2.74	20240104	4015	1.62	20240222	4640	-12.07	20230607	3735	9.24	20230814	0.00	N	348950	1000	1973 억		18119501	N	N	176	N	00	N
4	20240229	141135	57	100.00	KOSPI		리츠	N	N	N	N		N	4070	30	2	0.74	571768630	140752	75.70	4045	4090	4025	5250	2830	4040	4062.24	9.18	0	38839	4053	4046	4033	4026	4013	4050	4030	1974	1210	1000	3150	5	1	197376000	8033	0.00	0.00	12	0.07	0.00	0.00	4640	20230607	-12.28	3735	20230814	8.97	4195	-2.98	20240104	4015	1.37	20240222	4640	-12.28	20230607	3735	8.97	20230814	0.00	N	348950	1000	1973 억		18119501	N	N	176	N	00	N
5	20240229	131133	57	100.00	KOSPI		리츠	N	N	N	N		N	4080	40	2	0.99	475786495	117197	63.03	4045	4090	4025	5250	2830	4040	4059.72	9.18	0	26574	4053	4046	4033	4026	4013	4050	4030	1974	1210	1000	3150	5	1	197376000	8053	0.00	0.00	12	0.06	0.00	0.00	4640	20230607	-12.07	3735	20230814	9.24	4195	-2.74	20240104	4015	1.62	20240222	4640	-12.07	20230607	3735	9.24	20230814	0.00	N	348950	1000	1973 억		18119501	N	N	176	N	00	N
6	20240229	121132	57	100.00	KOSPI		리츠	N	N	N	N		N	4080	40	2	0.99	404831460	99790	53.67	4045	4090	4025	5250	2830	4040	4056.83	9.18	0	22649	4053	4046	4033	4026	4013	4050	4030	1974	1210	1000	3150	5	1	197376000	8053	0.00	0.00	12	0.05	0.00	0.00	4640	20230607	-12.07	3735	20230814	9.24	4195	-2.74	20240104	4015	1.62	20240222	4640	-12.07	20230607	3735	9.24	20230814	0.00	N	348950	1000	1973 억		18119501	N	N	176	N	00	N
7	20240229	111136	57	100.00	KOSPI		리츠	N	N	N	N		N	4055	15	2	0.37	184559245	45640	24.55	4045	4055	4025	5250	2830	4040	4043.80	9.18	0	-2031	4053	4046	4033	4026	4013	4050	4030	1974	1210	1000	3150	5	1	197376000	8004	0.00	0.00	12	0.02	0.00	0.00	4640	20230607	-12.61	3735	20230814	8.57	4195	-3.34	20240104	4015	1.00	20240222	4640	-12.61	20230607	3735	8.57	20230814	0.00	N	348950	1000	1973 억		18119501	N	N	176	N	00	N
8	20240229	101137	57	100.00	KOSPI		리츠	N	N	N	N		N	4050	10	2	0.25	118249320	29264	15.74	4045	4055	4025	5250	2830	4040	4040.78	9.18	0	-933	4053	4046	4033	4026	4013	4050	4030	1974	1210	1000	3150	5	1	197376000	7994	0.00	0.00	12	0.01	0.00	0.00	4640	20230607	-12.72	3735	20230814	8.43	4195	-3.46	20240104	4015	0.87	20240222	4640	-12.72	20230607	3735	8.43	20230814	0.00	N	348950	1000	1973 억		18119501	N	N	176	N	00	N
9	20240229	091135	57	100.00	KOSPI		리츠	N	N	N	N		N	4045	5	2	0.12	41527445	10302	5.54	4045	4045	4025	5250	2830	4040	4031.01	9.18	0	0	4053	4046	4033	4026	4013	4050	4030	1974	1210	1000	3150	5	1	197376000	7984	0.00	0.00	12	0.01	0.00	0.00	4640	20230607	-12.82	3735	20230814	8.30	4195	-3.58	20240104	4015	0.75	20240222	4640	-12.82	20230607	3735	8.30	20230814	0.00	N	348950	1000	1973 억		18119501	N	N	176	N	00	N
10	20240228	161027	57	100.00	KOSPI		리츠	N	N	N	N		N	4040	15	2	0.37	749320460	185943	108.96	4025	4040	4020	5230	2820	4025	4029.84	9.18	0	4309	4055	4040	4030	4015	4005	4035	4010	1974	1205	1000	3130	5	1	197376000	7974	0.00	0.00	12	0.09	0.00	0.00	4640	20230607	-12.93	3735	20230814	8.17	4195	-3.69	20240104	4015	0.62	20240222	4640	-12.93	20230607	3735	8.17	20230814	0.00	N	348950	1000	1973 억		18115137	N	N	176	N	00	N
11	20240228	151027	57	100.00	KOSPI		리츠	N	N	N	N		N	4035	10	2	0.25	705030370	174980	102.54	4025	4040	4020	5230	2820	4025	4029.21	9.18	0	4286	4055	4040	4030	4015	4005	4035	4010	1974	1205	1000	3130	5	1	197376000	7964	0.00	0.00	12	0.09	0.00	0.00	4640	20230607	-13.04	3735	20230814	8.03	4195	-3.81	20240104	4015	0.50	20240222	4640	-13.04	20230607	3735	8.03	20230814	0.00	N	348950	1000	1973 억		18115137	N	N	4	N	00	N
12	20240228	141133	57	100.00	KOSPI		리츠	N	N	N	N		N	4035	10	2	0.25	632135125	156919	91.95	4025	4040	4020	5230	2820	4025	4028.42	9.18	0	2686	4055	4040	4030	4015	4005	4035	4010	1974	1205	1000	3130	5	1	197376000	7964	0.00	0.00	12	0.08	0.00	0.00	4640	20230607	-13.04	3735	20230814	8.03	4195	-3.81	20240104	4015	0.50	20240222	4640	-13.04	20230607	3735	8.03	20230814	0.00	N	348950	1000	1973 억		18115137	N	N	4	N	00	N
13	20240228	131124	57	100.00	KOSPI		리츠	N	N	N	N		N	4030	5	2	0.12	544323295	135152	79.20	4025	4035	4020	5230	2820	4025	4027.49	9.18	0	1579	4055	4040	4030	4015	4005	4035	4010	1974	1205	1000	3130	5	1	197376000	7954	0.00	0.00	12	0.07	0.00	0.00	4640	20230607	-13.15	3735	20230814	7.90	4195	-3.93	20240104	4015	0.37	20240222	4640	-13.15	20230607	3735	7.90	20230814	0.00	N	348950	1000	1973 억		18115137	N	N	4	N	00	N
14	20240228	121137	57	100.00	KOSPI		리츠	N	N	N	N		N	4035	10	2	0.25	457468240	113590	66.56	4025	4035	4020	5230	2820	4025	4027.36	9.18	0	-458	4055	4040	4030	4015	4005	4035	4010	1974	1205	1000	3130	5	1	197376000	7964	0.00	0.00	12	0.06	0.00	0.00	4640	20230607	-13.04	3735	20230814	8.03	4195	-3.81	20240104	4015	0.50	20240222	4640	-13.04	20230607	3735	8.03	20230814	0.00	N	348950	1000	1973 억		18115137	N	N	4	N	00	N
15	20240228	111052	57	100.00	KOSPI		리츠	N	N	N	N		N	4035	10	2	0.25	283773510	70462	41.29	4025	4035	4025	5230	2820	4025	4027.33	9.18	0	-599	4055	4040	4030	4015	4005	4035	4010	1974	1205	1000	3130	5	1	197376000	7964	0.00	0.00	12	0.04	0.00	0.00	4640	20230607	-13.04	3735	20230814	8.03	4195	-3.81	20240104	4015	0.50	20240222	4640	-13.04	20230607	3735	8.03	20230814	0.00	N	348950	1000	1973 억		18115137	N	N	4	N	00	N
16	20240228	101133	57	100.00	KOSPI		리츠	N	N	N	N		N	4025	0	3	0.00	138267470	34351	20.13	4025	4030	4025	5230	2820	4025	4025.14	9.18	0	-982	4055	4040	4030	4015	4005	4035	4010	1974	1205	1000	3130	5	1	197376000	7944	0.00	0.00	12	0.02	0.00	0.00	4640	20230607	-13.25	3735	20230814	7.76	4195	-4.05	20240104	4015	0.25	20240222	4640	-13.25	20230607	3735	7.76	20230814	0.00	N	348950	1000	1973 억		18115137	N	N	4	N	00	N
17	20240228	091137	57	100.00	KOSPI		리츠	N	N	N	N		N	4025	0	3	0.00	27655795	6871	4.03	4025	4030	4025	5230	2820	4025	4025.00	9.18	0	-3208	4055	4040	4030	4015	4005	4035	4010	1974	1205	1000	3130	5	1	197376000	7944	0.00	0.00	12	0.00	0.00	0.00	4640	20230607	-13.25	3735	20230814	7.76	4195	-4.05	20240104	4015	0.25	20240222	4640	-13.25	20230607	3735	7.76	20230814	0.00	N	348950	1000	1973 억		18115137	N	N	4	N	00	N
18	20240227	161131	57	100.00	KOSPI		리츠	N	N	N	N		N	4025	-15	5	-0.37	687657500	170630	91.20	4040	4045	4020	5250	2830	4040	4030.11	9.19	0	-9794	4050	4045	4035	4030	4020	4047	4032	1974	1210	1000	3150	5	1	197376000	7944	0.00	0.00	12	0.09	0.00	0.00	4640	20230607	-13.25	3735	20230814	7.76	4195	-4.05	20240104	4015	0.25	20240222	4640	-13.25	20230607	3735	7.76	20230814	0.00	N	348950	1000	1973 억		18134220	N	N	4	N	00	N
19	20240227	151132	57	100.00	KOSPI		리츠	N	N	N	N		N	4025	-15	5	-0.37	633048045	157060	83.95	4040	4045	4020	5250	2830	4040	4030.61	9.19	0	-6251	4050	4045	4035	4030	4020	4047	4032	1974	1210	1000	3150	5	1	197376000	7944	0.00	0.00	12	0.08	0.00	0.00	4640	20230607	-13.25	3735	20230814	7.76	4195	-4.05	20240104	4015	0.25	20240222	4640	-13.25	20230607	3735	7.76	20230814	0.00	N	348950	1000	1973 억		18134220	N	N	5353	N	00	N
20	20240227	141130	57	100.00	KOSPI		리츠	N	N	N	N		N	4030	-10	5	-0.25	389961295	96681	51.68	4040	4045	4030	5250	2830	4040	4033.48	9.19	0	-819	4050	4045	4035	4030	4020	4047	4032	1974	1210	1000	3150	5	1	197376000	7954	0.00	0.00	12	0.05	0.00	0.00	4640	20230607	-13.15	3735	20230814	7.90	4195	-3.93	20240104	4015	0.37	20240222	4640	-13.15	20230607	3735	7.90	20230814	0.00	N	348950	1000	1973 억		18134220	N	N	5353	N	00	N
21	20240227	131051	57	100.00	KOSPI		리츠	N	N	N	N		N	4030	-10	5	-0.25	312447875	77456	41.40	4040	4045	4030	5250	2830	4040	4033.88	9.19	0	1512	4050	4045	4035	4030	4020	4047	4032	1974	1210	1000	3150	5	1	197376000	7954	0.00	0.00	12	0.04	0.00	0.00	4640	20230607	-13.15	3735	20230814	7.90	4195	-3.93	20240104	4015	0.37	20240222	4640	-13.15	20230607	3735	7.90	20230814	0.00	N	348950	1000	1973 억		18134220	N	N	5353	N	00	N
22	20240227	121133	57	100.00	KOSPI		리츠	N	N	N	N		N	4030	-10	5	-0.25	272040570	67433	36.04	4040	4045	4030	5250	2830	4040	4034.24	9.19	0	2545	4050	4045	4035	4030	4020	4047	4032	1974	1210	1000	3150	5	1	197376000	7954	0.00	0.00	12	0.03	0.00	0.00	4640	20230607	-13.15	3735	20230814	7.90	4195	-3.93	20240104	4015	0.37	20240222	4640	-13.15	20230607	3735	7.90	20230814	0.00	N	348950	1000	1973 억		18134220	N	N	5353	N	00	N
23	20240227	111134	57	100.00	KOSPI		리츠	N	N	N	N		N	4030	-10	5	-0.25	238694125	59162	31.62	4040	4045	4030	5250	2830	4040	4034.59	9.19	0	3012	4050	4045	4035	4030	4020	4047	4032	1974	1210	1000	3150	5	1	197376000	7954	0.00	0.00	12	0.03	0.00	0.00	4640	20230607	-13.15	3735	20230814	7.90	4195	-3.93	20240104	4015	0.37	20240222	4640	-13.15	20230607	3735	7.90	20230814	0.00	N	348950	1000	1973 억		18134220	N	N	5353	N	00	N
24	20240227	101128	57	100.00	KOSPI		리츠	N	N	N	N		N	4040	0	3	0.00	171948710	42619	22.78	4040	4045	4030	5250	2830	4040	4034.56	9.19	0	2737	4050	4045	4035	4030	4020	4047	4032	1974	1210	1000	3150	5	1	197376000	7974	0.00	0.00	12	0.02	0.00	0.00	4640	20230607	-12.93	3735	20230814	8.17	4195	-3.69	20240104	4015	0.62	20240222	4640	-12.93	20230607	3735	8.17	20230814	0.00	N	348950	1000	1973 억		18134220	N	N	5353	N	00	N
25	20240227	091132	57	100.00	KOSPI		리츠	N	N	N	N		N	4035	-5	5	-0.12	22558665	5584	2.98	4040	4045	4035	5250	2830	4040	4039.88	9.19	0	131	4050	4045	4035	4030	4020	4047	4032	1974	1210	1000	3150	5	1	197376000	7964	0.00	0.00	12	0.00	0.00	0.00	4640	20230607	-13.04	3735	20230814	8.03	4195	-3.81	20240104	4015	0.50	20240222	4640	-13.04	20230607	3735	8.03	20230814	0.00	N	348950	1000	1973 억		18134220	N	N	5353	N	00	N
26	20240226	161127	57	100.00	KOSPI		리츠	N	N	N	N		N	4040	5	2	0.12	754009350	187079	108.99	4040	4040	4025	5240	2825	4035	4030.43	9.18	0	16834	4055	4045	4035	4025	4015	4040	4020	1974	1205	1000	3140	5	1	197376000	7974	0.00	0.00	12	0.09	0.00	0.00	4640	20230607	-12.93	3735	20230814	8.17	4195	-3.69	20240104	4015	0.62	20240222	4640	-12.93	20230607	3735	8.17	20230814	0.00	N	348950	1000	1973 억		18121329	N	N	5353	N	00	N
27	20240226	151119	57	100.00	KOSPI		리츠	N	N	N	N		N	4035	0	3	0.00	679579815	168640	98.25	4040	4040	4025	5240	2825	4035	4029.77	9.18	0	13544	4055	4045	4035	4025	4015	4040	4020	1974	1205	1000	3140	5	1	197376000	7964	0.00	0.00	12	0.09	0.00	0.00	4640	20230607	-13.04	3735	20230814	8.03	4195	-3.81	20240104	4015	0.50	20240222	4640	-13.04	20230607	3735	8.03	20230814	0.00	N	348950	1000	1973 억		18121329	N	N	0	N	00	N
28	20240226	141125	57	100.00	KOSPI		리츠	N	N	N	N		N	4030	-5	5	-0.12	610588790	151530	88.28	4040	4040	4025	5240	2825	4035	4029.49	9.18	0	12381	4055	4045	4035	4025	4015	4040	4020	1974	1205	1000	3140	5	1	197376000	7954	0.00	0.00	12	0.08	0.00	0.00	4640	20230607	-13.15	3735	20230814	7.90	4195	-3.93	20240104	4015	0.37	20240222	4640	-13.15	20230607	3735	7.90	20230814	0.00	N	348950	1000	1973 억		18121329	N	N	0	N	00	N
29	20240226	131117	57	100.00	KOSPI		리츠	N	N	N	N		N	4035	0	3	0.00	485266030	120434	70.17	4040	4040	4025	5240	2825	4035	4029.31	9.18	0	5711	4055	4045	4035	4025	4015	4040	4020	1974	1205	1000	3140	5	1	197376000	7964	0.00	0.00	12	0.06	0.00	0.00	4640	20230607	-13.04	3735	20230814	8.03	4195	-3.81	20240104	4015	0.50	20240222	4640	-13.04	20230607	3735	8.03	20230814	0.00	N	348950	1000	1973 억		18121329	N	N	0	N	00	N
30	20240226	121118	57	100.00	KOSPI		리츠	N	N	N	N		N	4030	-5	5	-0.12	437940710	108692	63.32	4040	4040	4025	5240	2825	4035	4029.19	9.18	0	6143	4055	4045	4035	4025	4015	4040	4020	1974	1205	1000	3140	5	1	197376000	7954	0.00	0.00	12	0.06	0.00	0.00	4640	20230607	-13.15	3735	20230814	7.90	4195	-3.93	20240104	4015	0.37	20240222	4640	-13.15	20230607	3735	7.90	20230814	0.00	N	348950	1000	1973 억		18121329	N	N	0	N	00	N
31	20240226	111115	57	100.00	KOSPI		리츠	N	N	N	N		N	4030	-5	5	-0.12	348816900	86575	50.44	4040	4040	4025	5240	2825	4035	4029.07	9.18	0	5236	4055	4045	4035	4025	4015	4040	4020	1974	1205	1000	3140	5	1	197376000	7954	0.00	0.00	12	0.04	0.00	0.00	4640	20230607	-13.15	3735	20230814	7.90	4195	-3.93	20240104	4015	0.37	20240222	4640	-13.15	20230607	3735	7.90	20230814	0.00	N	348950	1000	1973 억		18121329	N	N	0	N	00	N
32	20240226	101112	57	100.00	KOSPI		리츠	N	N	N	N		N	4030	-5	5	-0.12	283116910	70275	40.94	4040	4040	4025	5240	2825	4035	4028.70	9.18	0	2574	4055	4045	4035	4025	4015	4040	4020	1974	1205	1000	3140	5	1	197376000	7954	0.00	0.00	12	0.04	0.00	0.00	4640	20230607	-13.15	3735	20230814	7.90	4195	-3.93	20240104	4015	0.37	20240222	4640	-13.15	20230607	3735	7.90	20230814	0.00	N	348950	1000	1973 억		18121329	N	N	0	N	00	N
33	20240226	091111	57	100.00	KOSPI		리츠	N	N	N	N		N	4040	5	2	0.12	50198765	12438	7.25	4040	4040	4030	5240	2825	4035	4035.92	9.18	0	43	4055	4045	4035	4025	4015	4040	4020	1974	1205	1000	3140	5	1	197376000	7974	0.00	0.00	12	0.01	0.00	0.00	4640	20230607	-12.93	3735	20230814	8.17	4195	-3.69	20240104	4015	0.62	20240222	4640	-12.93	20230607	3735	8.17	20230814	0.00	N	348950	1000	1973 억		18121329	N	N	0	N	00	N
34	20240223	161112	57	100.00	KOSPI		리츠	N	N	N	N		N	4035	-5	5	-0.12	691912340	171541	86.18	4045	4045	4025	5250	2830	4040	4033.51	9.17	0	15458	4056	4047	4031	4022	4006	4052	4027	1974	1210	1000	3150	5	1	197376000	7964	0.00	0.00	12	0.09	0.00	0.00	4640	20230607	-13.04	3735	20230814	8.03	4195	-3.81	20240104	4015	0.50	20240222	4640	-13.04	20230607	3735	8.03	20230814	0.00	N	348950	1000	1973 억		18103269	N	N	1502	N	00	N
35	20240223	151104	57	100.00	KOSPI		리츠	N	N	N	N		N	4035	-5	5	-0.12	661671665	164046	82.41	4045	4045	4025	5250	2830	4040	4033.45	9.17	0	14260	4056	4047	4031	4022	4006	4052	4027	1974	1210	1000	3150	5	1	197376000	7964	0.00	0.00	12	0.08	0.00	0.00	4640	20230607	-13.04	3735	20230814	8.03	4195	-3.81	20240104	4015	0.50	20240222	4640	-13.04	20230607	3735	8.03	20230814	0.00	N	348950	1000	1973 억		18103269	N	N	1502	N	00	N
36	20240223	141105	57	100.00	KOSPI		리츠	N	N	N	N		N	4035	-5	5	-0.12	576642885	142954	71.82	4045	4045	4025	5250	2830	4040	4033.77	9.17	0	11743	4056	4047	4031	4022	4006	4052	4027	1974	1210	1000	3150	5	1	197376000	7964	0.00	0.00	12	0.07	0.00	0.00	4640	20230607	-13.04	3735	20230814	8.03	4195	-3.81	20240104	4015	0.50	20240222	4640	-13.04	20230607	3735	8.03	20230814	0.00	N	348950	1000	1973 억		18103269	N	N	1502	N	00	N
37	20240223	131104	57	100.00	KOSPI		리츠	N	N	N	N		N	4030	-10	5	-0.25	401611025	99560	50.02	4045	4045	4025	5250	2830	4040	4033.86	9.17	0	7398	4056	4047	4031	4022	4006	4052	4027	1974	1210	1000	3150	5	1	197376000	7954	0.00	0.00	12	0.05	0.00	0.00	4640	20230607	-13.15	3735	20230814	7.90	4195	-3.93	20240104	4015	0.37	20240222	4640	-13.15	20230607	3735	7.90	20230814	0.00	N	348950	1000	1973 억		18103269	N	N	1502	N	00	N
38	20240223	121108	57	100.00	KOSPI		리츠	N	N	N	N		N	4035	-5	5	-0.12	299102850	74146	37.25	4045	4045	4025	5250	2830	4040	4033.97	9.17	0	6284	4056	4047	4031	4022	4006	4052	4027	1974	1210	1000	3150	5	1	197376000	7964	0.00	0.00	12	0.04	0.00	0.00	4640	20230607	-13.04	3735	20230814	8.03	4195	-3.81	20240104	4015	0.50	20240222	4640	-13.04	20230607	3735	8.03	20230814	0.00	N	348950	1000	1973 억		18103269	N	N	1502	N	00	N
39	20240223	111053	57	100.00	KOSPI		리츠	N	N	N	N		N	4035	-5	5	-0.12	217923545	54008	27.13	4045	4045	4025	5250	2830	4040	4035.02	9.17	0	5838	4056	4047	4031	4022	4006	4052	4027	1974	1210	1000	3150	5	1	197376000	7964	0.00	0.00	12	0.03	0.00	0.00	4640	20230607	-13.04	3735	20230814	8.03	4195	-3.81	20240104	4015	0.50	20240222	4640	-13.04	20230607	3735	8.03	20230814	0.00	N	348950	1000	1973 억		18103269	N	N	1502	N	00	N
40	20240223	101100	57	100.00	KOSPI		리츠	N	N	N	N		N	4040	0	3	0.00	135197385	33509	16.83	4045	4045	4025	5250	2830	4040	4034.66	9.17	0	2675	4056	4047	4031	4022	4006	4052	4027	1974	1210	1000	3150	5	1	197376000	7974	0.00	0.00	12	0.02	0.00	0.00	4640	20230607	-12.93	3735	20230814	8.17	4195	-3.69	20240104	4015	0.62	20240222	4640	-12.93	20230607	3735	8.17	20230814	0.00	N	348950	1000	1973 억		18103269	N	N	1502	N	00	N
41	20240223	091103	57	100.00	KOSPI		리츠	N	N	N	N		N	4040	0	3	0.00	41520990	10277	5.16	4045	4045	4030	5250	2830	4040	4040.19	9.17	0	769	4056	4047	4031	4022	4006	4052	4027	1974	1210	1000	3150	5	1	197376000	7974	0.00	0.00	12	0.01	0.00	0.00	4640	20230607	-12.93	3735	20230814	8.17	4195	-3.69	20240104	4015	0.62	20240222	4640	-12.93	20230607	3735	8.17	20230814	0.00	N	348950	1000	1973 억		18103269	N	N	1502	N	00	N
42	20240222	161049	57	100.00	KOSPI		리츠	N	N	N	N		N	4040	10	2	0.25	800862780	199034	96.87	4030	4040	4015	5230	2825	4030	4023.75	9.19	0	-20018	4056	4042	4031	4017	4006	4037	4012	1974	1200	1000	3140	5	1	197376000	7974	0.00	0.00	12	0.10	0.00	0.00	4640	20230607	-12.93	3735	20230814	8.17	4195	-3.69	20240104	4015	0.62	20240222	4640	-12.93	20230607	3735	8.17	20230814	0.00	N	348950	1000	1973 억		18131709	N	N	1502	N	00	N
43	20240222	151059	57	100.00	KOSPI		리츠	N	N	N	N		N	4030	0	3	0.00	745938200	185422	90.25	4030	4040	4015	5230	2825	4030	4022.92	9.19	0	-21347	4056	4042	4031	4017	4006	4037	4012	1974	1200	1000	3140	5	1	197376000	7954	0.00	0.00	12	0.09	0.00	0.00	4640	20230607	-13.15	3735	20230814	7.90	4195	-3.93	20240104	4015	0.37	20240222	4640	-13.15	20230607	3735	7.90	20230814	0.00	N	348950	1000	1973 억		18131709	N	N	1714	N	00	N
44	20240222	141056	57	100.00	KOSPI		리츠	N	N	N	N		N	4035	5	2	0.12	668563250	166233	80.91	4030	4040	4015	5230	2825	4030	4021.84	9.19	0	-17799	4056	4042	4031	4017	4006	4037	4012	1974	1200	1000	3140	5	1	197376000	7964	0.00	0.00	12	0.08	0.00	0.00	4640	20230607	-13.04	3735	20230814	8.03	4195	-3.81	20240104	4015	0.50	20240222	4640	-13.04	20230607	3735	8.03	20230814	0.00	N	348950	1000	1973 억		18131709	N	N	1714	N	00	N
45	20240222	131041	57	100.00	KOSPI		리츠	N	N	N	N		N	4025	-5	5	-0.12	602989845	149971	72.99	4030	4040	4015	5230	2825	4030	4020.71	9.19	0	-15608	4056	4042	4031	4017	4006	4037	4012	1974	1200	1000	3140	5	1	197376000	7944	0.00	0.00	12	0.08	0.00	0.00	4640	20230607	-13.25	3735	20230814	7.76	4195	-4.05	20240104	4015	0.25	20240222	4640	-13.25	20230607	3735	7.76	20230814	0.00	N	348950	1000	1973 억		18131709	N	N	1714	N	00	N
46	20240222	121052	57	100.00	KOSPI		리츠	N	N	N	N		N	4025	-5	5	-0.12	421823895	104888	51.05	4030	4040	4015	5230	2825	4030	4021.66	9.19	0	-8367	4056	4042	4031	4017	4006	4037	4012	1974	1200	1000	3140	5	1	197376000	7944	0.00	0.00	12	0.05	0.00	0.00	4640	20230607	-13.25	3735	20230814	7.76	4195	-4.05	20240104	4015	0.25	20240222	4640	-13.25	20230607	3735	7.76	20230814	0.00	N	348950	1000	1973 억		18131709	N	N	1714	N	00	N
47	20240222	111052	57	100.00	KOSPI		리츠	N	N	N	N		N	4015	-15	5	-0.37	334495545	83176	40.48	4030	4040	4015	5230	2825	4030	4021.54	9.19	0	-3540	4056	4042	4031	4017	4006	4037	4012	1974	1200	1000	3140	5	1	197376000	7925	0.00	0.00	12	0.04	0.00	0.00	4640	20230607	-13.47	3735	20230814	7.50	4195	-4.29	20240104	4015	0.00	20240222	4640	-13.47	20230607	3735	7.50	20230814	0.00	N	348950	1000	1973 억		18131709	N	N	1714	N	00	N
48	20240222	101041	57	100.00	KOSPI		리츠	N	N	N	N		N	4020	-10	5	-0.25	227061035	56457	27.48	4030	4040	4015	5230	2825	4030	4021.84	9.19	0	1352	4056	4042	4031	4017	4006	4037	4012	1974	1200	1000	3140	5	1	197376000	7935	0.00	0.00	12	0.03	0.00	0.00	4640	20230607	-13.36	3735	20230814	7.63	4195	-4.17	20240104	4015	0.12	20240222	4640	-13.36	20230607	3735	7.63	20230814	0.00	N	348950	1000	1973 억		18131709	N	N	1714	N	00	N
49	20240222	091100	57	100.00	KOSPI		리츠	N	N	N	N		N	4030	0	3	0.00	7571650	1879	0.91	4030	4040	4025	5230	2825	4030	4029.62	9.19	0	-636	4056	4042	4031	4017	4006	4037	4012	1974	1200	1000	3140	5	1	197376000	7954	0.00	0.00	12	0.00	0.00	0.00	4640	20230607	-13.15	3735	20230814	7.90	4195	-3.93	20240104	4020	0.25	20240124	4640	-13.15	20230607	3735	7.90	20230814	0.00	N	348950	1000	1973 억		18131709	N	N	1714	N	00	N
50	20240221	161047	57	100.00	KOSPI		리츠	N	N	N	N		N	4030	-10	5	-0.25	827584590	205464	111.41	4045	4045	4020	5250	2830	4040	4027.88	9.19	0	-610	4066	4052	4041	4027	4016	4047	4022	1974	1210	1000	3150	5	1	197376000	7954	0.00	0.00	12	0.10	0.00	0.00	4640	20230607	-13.15	3735	20230814	7.90	4195	-3.93	20240104	4020	0.25	20240221	4640	-13.15	20230607	3735	7.90	20230814	0.00	N	348950	1000	1973 억		18134561	N	N	1714	N	00	N
51	20240221	151037	57	100.00	KOSPI		리츠	N	N	N	N		N	4030	-10	5	-0.25	796666545	197789	107.25	4045	4045	4020	5250	2830	4040	4027.86	9.19	0	-705	4066	4052	4041	4027	4016	4047	4022	1974	1210	1000	3150	5	1	197376000	7954	0.00	0.00	12	0.10	0.00	0.00	4640	20230607	-13.15	3735	20230814	7.90	4195	-3.93	20240104	4020	0.25	20240221	4640	-13.15	20230607	3735	7.90	20230814	0.00	N	348950	1000	1973 억		18134561	N	N	13	N	00	N
52	20240221	141037	57	100.00	KOSPI		리츠	N	N	N	N		N	4025	-15	5	-0.37	728993010	180988	98.14	4045	4045	4020	5250	2830	4040	4027.85	9.19	0	-1304	4066	4052	4041	4027	4016	4047	4022	1974	1210	1000	3150	5	1	197376000	7944	0.00	0.00	12	0.09	0.00	0.00	4640	20230607	-13.25	3735	20230814	7.76	4195	-4.05	20240104	4020	0.12	20240221	4640	-13.25	20230607	3735	7.76	20230814	0.00	N	348950	1000	1973 억		18134561	N	N	13	N	00	N
53	20240221	131037	57	100.00	KOSPI		리츠	N	N	N	N		N	4030	-10	5	-0.25	646587590	160522	87.04	4045	4045	4020	5250	2830	4040	4028.03	9.19	0	932	4066	4052	4041	4027	4016	4047	4022	1974	1210	1000	3150	5	1	197376000	7954	0.00	0.00	12	0.08	0.00	0.00	4640	20230607	-13.15	3735	20230814	7.90	4195	-3.93	20240104	4020	0.25	20240221	4640	-13.15	20230607	3735	7.90	20230814	0.00	N	348950	1000	1973 억		18134561	N	N	13	N	00	N
54	20240221	121041	57	100.00	KOSPI		리츠	N	N	N	N		N	4030	-10	5	-0.25	534094825	132588	71.89	4045	4045	4020	5250	2830	4040	4028.23	9.19	0	1121	4066	4052	4041	4027	4016	4047	4022	1974	1210	1000	3150	5	1	197376000	7954	0.00	0.00	12	0.07	0.00	0.00	4640	20230607	-13.15	3735	20230814	7.90	4195	-3.93	20240104	4020	0.25	20240221	4640	-13.15	20230607	3735	7.90	20230814	0.00	N	348950	1000	1973 억		18134561	N	N	13	N	00	N
55	20240221	111046	57	100.00	KOSPI		리츠	N	N	N	N		N	4030	-10	5	-0.25	456310855	113264	61.41	4045	4045	4020	5250	2830	4040	4028.74	9.19	0	794	4066	4052	4041	4027	4016	4047	4022	1974	1210	1000	3150	5	1	197376000	7954	0.00	0.00	12	0.06	0.00	0.00	4640	20230607	-13.15	3735	20230814	7.90	4195	-3.93	20240104	4020	0.25	20240221	4640	-13.15	20230607	3735	7.90	20230814	0.00	N	348950	1000	1973 억		18134561	N	N	13	N	00	N
56	20240221	101036	57	100.00	KOSPI		리츠	N	N	N	N		N	4035	-5	5	-0.12	162721355	40336	21.87	4045	4045	4030	5250	2830	4040	4034.15	9.19	0	528	4066	4052	4041	4027	4016	4047	4022	1974	1210	1000	3150	5	1	197376000	7964	0.00	0.00	12	0.02	0.00	0.00	4640	20230607	-13.04	3735	20230814	8.03	4195	-3.81	20240104	4020	0.37	20240124	4640	-13.04	20230607	3735	8.03	20230814	0.00	N	348950	1000	1973 억		18134561	N	N	13	N	00	N
57	20240221	091039	57	100.00	KOSPI		리츠	N	N	N	N		N	4035	-5	5	-0.12	52686115	13048	7.07	4045	4045	4035	5250	2830	4040	4037.87	9.19	0	172	4066	4052	4041	4027	4016	4047	4022	1974	1210	1000	3150	5	1	197376000	7964	0.00	0.00	12	0.01	0.00	0.00	4640	20230607	-13.04	3735	20230814	8.03	4195	-3.81	20240104	4020	0.37	20240124	4640	-13.04	20230607	3735	8.03	20230814	0.00	N	348950	1000	1973 억		18134561	N	N	13	N	00	N
58	20240220	161032	57	100.00	KOSPI		리츠	N	N	N	N		N	4040	0	3	0.00	745420315	184426	88.28	4050	4055	4030	5250	2830	4040	4041.84	9.19	0	-1579	4076	4057	4046	4027	4016	4052	4022	1974	1210	1000	3150	5	1	197376000	7974	0.00	0.00	12	0.09	0.00	0.00	4640	20230607	-12.93	3735	20230814	8.17	4195	-3.69	20240104	4020	0.50	20240124	4640	-12.93	20230607	3735	8.17	20230814	0.00	N	348950	1000	1973 억		18133600	N	N	13	N	00	N
59	20240220	151030	57	100.00	KOSPI		리츠	N	N	N	N		N	4040	0	3	0.00	723715360	179052	85.71	4050	4055	4030	5250	2830	4040	4041.93	9.19	0	-1883	4076	4057	4046	4027	4016	4052	4022	1974	1210	1000	3150	5	1	197376000	7974	0.00	0.00	12	0.09	0.00	0.00	4640	20230607	-12.93	3735	20230814	8.17	4195	-3.69	20240104	4020	0.50	20240124	4640	-12.93	20230607	3735	8.17	20230814	0.00	N	348950	1000	1973 억		18133600	N	N	439	N	00	N
60	20240220	141026	57	100.00	KOSPI		리츠	N	N	N	N		N	4040	0	3	0.00	629542840	155742	74.55	4050	4055	4030	5250	2830	4040	4042.22	9.19	0	-1852	4076	4057	4046	4027	4016	4052	4022	1974	1210	1000	3150	5	1	197376000	7974	0.00	0.00	12	0.08	0.00	0.00	4640	20230607	-12.93	3735	20230814	8.17	4195	-3.69	20240104	4020	0.50	20240124	4640	-12.93	20230607	3735	8.17	20230814	0.00	N	348950	1000	1973 억		18133600	N	N	439	N	00	N
61	20240220	131031	57	100.00	KOSPI		리츠	N	N	N	N		N	4045	5	2	0.12	614827480	152100	72.81	4050	4055	4030	5250	2830	4040	4042.26	9.19	0	-852	4076	4057	4046	4027	4016	4052	4022	1974	1210	1000	3150	5	1	197376000	7984	0.00	0.00	12	0.08	0.00	0.00	4640	20230607	-12.82	3735	20230814	8.30	4195	-3.58	20240104	4020	0.62	20240124	4640	-12.82	20230607	3735	8.30	20230814	0.00	N	348950	1000	1973 억		18133600	N	N	439	N	00	N
62	20240220	121022	57	100.00	KOSPI		리츠	N	N	N	N		N	4040	0	3	0.00	479659480	118626	56.78	4050	4055	4030	5250	2830	4040	4043.46	9.19	0	-895	4076	4057	4046	4027	4016	4052	4022	1974	1210	1000	3150	5	1	197376000	7974	0.00	0.00	12	0.06	0.00	0.00	4640	20230607	-12.93	3735	20230814	8.17	4195	-3.69	20240104	4020	0.50	20240124	4640	-12.93	20230607	3735	8.17	20230814	0.00	N	348950	1000	1973 억		18133600	N	N	439	N	00	N
63	20240220	111025	57	100.00	KOSPI		리츠	N	N	N	N		N	4040	0	3	0.00	394300105	97483	46.66	4050	4055	4035	5250	2830	4040	4044.81	9.19	0	-913	4076	4057	4046	4027	4016	4052	4022	1974	1210	1000	3150	5	1	197376000	7974	0.00	0.00	12	0.05	0.00	0.00	4640	20230607	-12.93	3735	20230814	8.17	4195	-3.69	20240104	4020	0.50	20240124	4640	-12.93	20230607	3735	8.17	20230814	0.00	N	348950	1000	1973 억		18133600	N	N	439	N	00	N
64	20240220	101018	57	100.00	KOSPI		리츠	N	N	N	N		N	4045	5	2	0.12	225119370	55618	26.62	4050	4055	4035	5250	2830	4040	4047.60	9.19	0	-489	4076	4057	4046	4027	4016	4052	4022	1974	1210	1000	3150	5	1	197376000	7984	0.00	0.00	12	0.03	0.00	0.00	4640	20230607	-12.82	3735	20230814	8.30	4195	-3.58	20240104	4020	0.62	20240124	4640	-12.82	20230607	3735	8.30	20230814	0.00	N	348950	1000	1973 억		18133600	N	N	439	N	00	N
65	20240220	091038	57	100.00	KOSPI		리츠	N	N	N	N		N	4050	10	2	0.25	73058405	18029	8.63	4050	4055	4035	5250	2830	4040	4052.27	9.19	0	49	4076	4057	4046	4027	4016	4052	4022	1974	1210	1000	3150	5	1	197376000	7994	0.00	0.00	12	0.01	0.00	0.00	4640	20230607	-12.72	3735	20230814	8.43	4195	-3.46	20240104	4020	0.75	20240124	4640	-12.72	20230607	3735	8.43	20230814	0.00	N	348950	1000	1973 억		18133600	N	N	439	N	00	N
66	20240219	161033	57	100.00	KOSPI		리츠	N	N	N	N		N	4040	-20	5	-0.49	844548145	208816	207.62	4060	4065	4035	5270	2845	4060	4044.47	9.18	0	5153	4083	4071	4058	4046	4033	4077	4052	1974	1210	1000	3160	5	1	197376000	7974	0.00	0.00	12	0.11	0.00	0.00	4640	20230607	-12.93	3735	20230814	8.17	4195	-3.69	20240104	4020	0.50	20240124	4640	-12.93	20230607	3735	8.17	20230814	0.00	N	348950	1000	1973 억		18125630	N	N	439	N	00	N
67	20240219	151036	57	100.00	KOSPI		리츠	N	N	N	N		N	4040	-20	5	-0.49	822450735	203347	202.18	4060	4065	4035	5270	2845	4060	4044.57	9.18	0	6025	4083	4071	4058	4046	4033	4077	4052	1974	1210	1000	3160	5	1	197376000	7974	0.00	0.00	12	0.10	0.00	0.00	4640	20230607	-12.93	3735	20230814	8.17	4195	-3.69	20240104	4020	0.50	20240124	4640	-12.93	20230607	3735	8.17	20230814	0.00	N	348950	1000	1973 억		18125630	N	N	0	N	00	N
68	20240219	141035	57	100.00	KOSPI		리츠	N	N	N	N		N	4050	-10	5	-0.25	713931795	176496	175.48	4060	4065	4035	5270	2845	4060	4045.03	9.18	0	3401	4083	4071	4058	4046	4033	4077	4052	1974	1210	1000	3160	5	1	197376000	7994	0.00	0.00	12	0.09	0.00	0.00	4640	20230607	-12.72	3735	20230814	8.43	4195	-3.46	20240104	4020	0.75	20240124	4640	-12.72	20230607	3735	8.43	20230814	0.00	N	348950	1000	1973 억		18125630	N	N	0	N	00	N
69	20240219	131033	57	100.00	KOSPI		리츠	N	N	N	N		N	4040	-20	5	-0.49	606910535	150017	149.16	4060	4065	4035	5270	2845	4060	4045.61	9.18	0	3395	4083	4071	4058	4046	4033	4077	4052	1974	1210	1000	3160	5	1	197376000	7974	0.00	0.00	12	0.08	0.00	0.00	4640	20230607	-12.93	3735	20230814	8.17	4195	-3.69	20240104	4020	0.50	20240124	4640	-12.93	20230607	3735	8.17	20230814	0.00	N	348950	1000	1973 억		18125630	N	N	0	N	00	N
70	20240219	121032	57	100.00	KOSPI		리츠	N	N	N	N		N	4040	-20	5	-0.49	529882770	130953	130.20	4060	4065	4035	5270	2845	4060	4046.36	9.18	0	3558	4083	4071	4058	4046	4033	4077	4052	1974	1210	1000	3160	5	1	197376000	7974	0.00	0.00	12	0.07	0.00	0.00	4640	20230607	-12.93	3735	20230814	8.17	4195	-3.69	20240104	4020	0.50	20240124	4640	-12.93	20230607	3735	8.17	20230814	0.00	N	348950	1000	1973 억		18125630	N	N	0	N	00	N
71	20240219	111029	57	100.00	KOSPI		리츠	N	N	N	N		N	4050	-10	5	-0.25	284005645	70105	69.70	4060	4065	4040	5270	2845	4060	4051.15	9.18	0	3414	4083	4071	4058	4046	4033	4077	4052	1974	1210	1000	3160	5	1	197376000	7994	0.00	0.00	12	0.04	0.00	0.00	4640	20230607	-12.72	3735	20230814	8.43	4195	-3.46	20240104	4020	0.75	20240124	4640	-12.72	20230607	3735	8.43	20230814	0.00	N	348950	1000	1973 억		18125630	N	N	0	N	00	N
72	20240219	101025	57	100.00	KOSPI		리츠	N	N	N	N		N	4050	-10	5	-0.25	152146215	37530	37.31	4060	4065	4040	5270	2845	4060	4053.99	9.18	0	2892	4083	4071	4058	4046	4033	4077	4052	1974	1210	1000	3160	5	1	197376000	7994	0.00	0.00	12	0.02	0.00	0.00	4640	20230607	-12.72	3735	20230814	8.43	4195	-3.46	20240104	4020	0.75	20240124	4640	-12.72	20230607	3735	8.43	20230814	0.00	N	348950	1000	1973 억		18125630	N	N	0	N	00	N
73	20240219	091027	57	100.00	KOSPI		리츠	N	N	N	N		N	4055	-5	5	-0.12	27415235	6761	6.72	4060	4065	4040	5270	2845	4060	4054.91	9.18	0	1010	4083	4071	4058	4046	4033	4077	4052	1974	1210	1000	3160	5	1	197376000	8004	0.00	0.00	12	0.00	0.00	0.00	4640	20230607	-12.61	3735	20230814	8.57	4195	-3.34	20240104	4020	0.87	20240124	4640	-12.61	20230607	3735	8.57	20230814	0.00	N	348950	1000	1973 억		18125630	N	N	0	N	00	N
74	20240216	161017	57	100.00	KOSPI		리츠	N	N	N	N		N	4060	5	2	0.12	407951955	100552	89.42	4055	4070	4045	5270	2840	4055	4057.12	9.19	0	-4981	4075	4065	4045	4035	4015	4070	4040	1974	1215	1000	3160	5	1	197376000	8013	0.00	0.00	12	0.05	0.00	0.00	4640	20230607	-12.50	3735	20230814	8.70	4195	-3.22	20240104	4020	1.00	20240124	4640	-12.50	20230607	3735	8.70	20230814	0.00	N	348950	1000	1973 억		18134804	N	N	0	N	00	N
75	20240216	151027	57	100.00	KOSPI		리츠	N	N	N	N		N	4065	10	2	0.25	361760095	89175	79.30	4055	4070	4045	5270	2840	4055	4056.74	9.19	0	-4062	4075	4065	4045	4035	4015	4070	4040	1974	1215	1000	3160	5	1	197376000	8023	0.00	0.00	12	0.05	0.00	0.00	4640	20230607	-12.39	3735	20230814	8.84	4195	-3.10	20240104	4020	1.12	20240124	4640	-12.39	20230607	3735	8.84	20230814	0.00	N	348950	1000	1973 억		18134804	N	N	0	N	00	N
76	20240216	141030	57	100.00	KOSPI		리츠	N	N	N	N		N	4060	5	2	0.12	289527590	71381	63.48	4055	4070	4045	5270	2840	4055	4056.09	9.19	0	-3624	4075	4065	4045	4035	4015	4070	4040	1974	1215	1000	3160	5	1	197376000	8013	0.00	0.00	12	0.04	0.00	0.00	4640	20230607	-12.50	3735	20230814	8.70	4195	-3.22	20240104	4020	1.00	20240124	4640	-12.50	20230607	3735	8.70	20230814	0.00	N	348950	1000	1973 억		18134804	N	N	0	N	00	N
77	20240216	131024	57	100.00	KOSPI		리츠	N	N	N	N		N	4055	0	3	0.00	240762585	59363	52.79	4055	4070	4045	5270	2840	4055	4055.77	9.19	0	-3624	4075	4065	4045	4035	4015	4070	4040	1974	1215	1000	3160	5	1	197376000	8004	0.00	0.00	12	0.03	0.00	0.00	4640	20230607	-12.61	3735	20230814	8.57	4195	-3.34	20240104	4020	0.87	20240124	4640	-12.61	20230607	3735	8.57	20230814	0.00	N	348950	1000	1973 억		18134804	N	N	0	N	00	N
78	20240216	121027	57	100.00	KOSPI		리츠	N	N	N	N		N	4055	0	3	0.00	202720380	49972	44.44	4055	4070	4050	5270	2840	4055	4056.68	9.19	0	-3721	4075	4065	4045	4035	4015	4070	4040	1974	1215	1000	3160	5	1	197376000	8004	0.00	0.00	12	0.03	0.00	0.00	4640	20230607	-12.61	3735	20230814	8.57	4195	-3.34	20240104	4020	0.87	20240124	4640	-12.61	20230607	3735	8.57	20230814	0.00	N	348950	1000	1973 억		18134804	N	N	0	N	00	N
79	20240216	111034	57	100.00	KOSPI		리츠	N	N	N	N		N	4055	0	3	0.00	131510395	32418	28.83	4055	4070	4050	5270	2840	4055	4056.71	9.19	0	-3739	4075	4065	4045	4035	4015	4070	4040	1974	1215	1000	3160	5	1	197376000	8004	0.00	0.00	12	0.02	0.00	0.00	4640	20230607	-12.61	3735	20230814	8.57	4195	-3.34	20240104	4020	0.87	20240124	4640	-12.61	20230607	3735	8.57	20230814	0.00	N	348950	1000	1973 억		18134804	N	N	0	N	00	N
80	20240216	091021	57	100.00	KOSPI		리츠	N	N	N	N		N	4065	10	2	0.25	8868430	2187	1.94	4055	4065	4050	5270	2840	4055	4055.07	9.19	0	-590	4075	4065	4045	4035	4015	4070	4040	1974	1215	1000	3160	5	1	197376000	8023	0.00	0.00	12	0.00	0.00	0.00	4640	20230607	-12.39	3735	20230814	8.84	4195	-3.10	20240104	4020	1.12	20240124	4640	-12.39	20230607	3735	8.84	20230814	0.00	N	348950	1000	1973 억		18134804	N	N	0	N	00	N
81	20240215	161016	57	100.00	KOSPI		리츠	N	N	N	N		N	4055	30	2	0.75	454304730	112441	30.55	4035	4055	4025	5230	2820	4025	4040.38	9.19	0	-7262	4075	4050	4035	4010	3995	4042	4002	1974	1205	1000	3130	5	1	197376000	8004	0.00	0.00	12	0.06	0.00	0.00	4640	20230607	-12.61	3735	20230814	8.57	4195	-3.34	20240104	4020	0.87	20240124	4640	-12.61	20230607	3735	8.57	20230814	0.00	N	348950	1000	1973 억		18140641	N	N	4	N	00	N
82	20240215	151023	57	100.00	KOSPI		리츠	N	N	N	N		N	4050	25	2	0.62	407642180	100922	27.42	4035	4050	4025	5230	2820	4025	4039.18	9.19	0	-8427	4075	4050	4035	4010	3995	4042	4002	1974	1205	1000	3130	5	1	197376000	7994	0.00	0.00	12	0.05	0.00	0.00	4640	20230607	-12.72	3735	20230814	8.43	4195	-3.46	20240104	4020	0.75	20240124	4640	-12.72	20230607	3735	8.43	20230814	0.00	N	348950	1000	1973 억		18140641	N	N	4	N	00	N
83	20240215	141016	57	100.00	KOSPI		리츠	N	N	N	N		N	4040	15	2	0.37	351081535	86944	23.62	4035	4050	4025	5230	2820	4025	4038.02	9.19	0	-8565	4075	4050	4035	4010	3995	4042	4002	1974	1205	1000	3130	5	1	197376000	7974	0.00	0.00	12	0.04	0.00	0.00	4640	20230607	-12.93	3735	20230814	8.17	4195	-3.69	20240104	4020	0.50	20240124	4640	-12.93	20230607	3735	8.17	20230814	0.00	N	348950	1000	1973 억		18140641	N	N	4	N	00	N
84	20240215	130947	57	100.00	KOSPI		리츠	N	N	N	N		N	4040	15	2	0.37	288080010	71347	19.38	4035	4050	4025	5230	2820	4025	4037.73	9.19	0	-8543	4075	4050	4035	4010	3995	4042	4002	1974	1205	1000	3130	5	1	197376000	7974	0.00	0.00	12	0.04	0.00	0.00	4640	20230607	-12.93	3735	20230814	8.17	4195	-3.69	20240104	4020	0.50	20240124	4640	-12.93	20230607	3735	8.17	20230814	0.00	N	348950	1000	1973 억		18140641	N	N	4	N	00	N
85	20240215	121017	57	100.00	KOSPI		리츠	N	N	N	N		N	4045	20	2	0.50	240583470	59601	16.19	4035	4050	4025	5230	2820	4025	4036.57	9.19	0	-8543	4075	4050	4035	4010	3995	4042	4002	1974	1205	1000	3130	5	1	197376000	7984	0.00	0.00	12	0.03	0.00	0.00	4640	20230607	-12.82	3735	20230814	8.30	4195	-3.58	20240104	4020	0.62	20240124	4640	-12.82	20230607	3735	8.30	20230814	0.00	N	348950	1000	1973 억		18140641	N	N	4	N	00	N
86	20240215	111008	57	100.00	KOSPI		리츠	N	N	N	N		N	4040	15	2	0.37	209948235	52023	14.13	4035	4050	4025	5230	2820	4025	4035.68	9.19	0	-8543	4075	4050	4035	4010	3995	4042	4002	1974	1205	1000	3130	5	1	197376000	7974	0.00	0.00	12	0.03	0.00	0.00	4640	20230607	-12.93	3735	20230814	8.17	4195	-3.69	20240104	4020	0.50	20240124	4640	-12.93	20230607	3735	8.17	20230814	0.00	N	348950	1000	1973 억		18140641	N	N	4	N	00	N
87	20240215	091013	57	100.00	KOSPI		리츠	N	N	N	N		N	4030	5	2	0.12	21211645	5263	1.43	4035	4035	4025	5230	2820	4025	4030.33	9.19	0	-3951	4075	4050	4035	4010	3995	4042	4002	1974	1205	1000	3130	5	1	197376000	7954	0.00	0.00	12	0.00	0.00	0.00	4640	20230607	-13.15	3735	20230814	7.90	4195	-3.93	20240104	4020	0.25	20240124	4640	-13.15	20230607	3735	7.90	20230814	0.00	N	348950	1000	1973 억		18140641	N	N	4	N	00	N
88	20240214	161005	57	100.00	KOSPI		리츠	N	N	N	N		N	4025	-45	5	-1.11	1483736270	368060	90.09	4060	4060	4020	5290	2850	4070	4031.23	9.23	0	-49491	4126	4097	4076	4047	4026	4087	4037	1974	1220	1000	3170	5	1	197376000	7944	0.00	0.00	12	0.19	0.00	0.00	4640	20230607	-13.25	3735	20230814	7.76	4195	-4.05	20240104	4020	0.12	20240214	4640	-13.25	20230607	3735	7.76	20230814	0.00	N	348950	1000	1973 억		18216159	N	N	4	N	00	N
89	20240214	151007	57	100.00	KOSPI		리츠	N	N	N	N		N	4025	-45	5	-1.11	1434419330	355811	87.09	4060	4060	4020	5290	2850	4070	4031.41	9.23	0	-41465	4126	4097	4076	4047	4026	4087	4037	1974	1220	1000	3170	5	1	197376000	7944	0.00	0.00	12	0.18	0.00	0.00	4640	20230607	-13.25	3735	20230814	7.76	4195	-4.05	20240104	4020	0.12	20240214	4640	-13.25	20230607	3735	7.76	20230814	0.00	N	348950	1000	1973 억		18216159	N	N	0	N	00	N
90	20240214	141003	57	100.00	KOSPI		리츠	N	N	N	N		N	4025	-45	5	-1.11	1313148085	325684	79.72	4060	4060	4020	5290	2850	4070	4031.97	9.23	0	-39001	4126	4097	4076	4047	4026	4087	4037	1974	1220	1000	3170	5	1	197376000	7944	0.00	0.00	12	0.17	0.00	0.00	4640	20230607	-13.25	3735	20230814	7.76	4195	-4.05	20240104	4020	0.12	20240214	4640	-13.25	20230607	3735	7.76	20230814	0.00	N	348950	1000	1973 억		18216159	N	N	0	N	00	N
91	20240214	131006	57	100.00	KOSPI		리츠	N	N	N	N		N	4025	-45	5	-1.11	1116119735	276720	67.73	4060	4060	4020	5290	2850	4070	4033.39	9.23	0	-31752	4126	4097	4076	4047	4026	4087	4037	1974	1220	1000	3170	5	1	197376000	7944	0.00	0.00	12	0.14	0.00	0.00	4640	20230607	-13.25	3735	20230814	7.76	4195	-4.05	20240104	4020	0.12	20240214	4640	-13.25	20230607	3735	7.76	20230814	0.00	N	348950	1000	1973 억		18216159	N	N	0	N	00	N
92	20240214	120956	57	100.00	KOSPI		리츠	N	N	N	N		N	4035	-35	5	-0.86	934982900	231778	56.73	4060	4060	4020	5290	2850	4070	4033.96	9.23	0	-25027	4126	4097	4076	4047	4026	4087	4037	1974	1220	1000	3170	5	1	197376000	7964	0.00	0.00	12	0.12	0.00	0.00	4640	20230607	-13.04	3735	20230814	8.03	4195	-3.81	20240104	4020	0.37	20240214	4640	-13.04	20230607	3735	8.03	20230814	0.00	N	348950	1000	1973 억		18216159	N	N	0	N	00	N
93	20240214	111004	57	100.00	KOSPI		리츠	N	N	N	N		N	4025	-45	5	-1.11	740488520	183490	44.91	4060	4060	4025	5290	2850	4070	4035.58	9.23	0	-17941	4126	4097	4076	4047	4026	4087	4037	1974	1220	1000	3170	5	1	197376000	7944	0.00	0.00	12	0.09	0.00	0.00	4640	20230607	-13.25	3735	20230814	7.76	4195	-4.05	20240104	4020	0.12	20240124	4640	-13.25	20230607	3735	7.76	20230814	0.00	N	348950	1000	1973 억		18216159	N	N	0	N	00	N
94	20240214	090955	57	100.00	KOSPI		리츠	N	N	N	N		N	4035	-35	5	-0.86	117256520	29013	7.10	4060	4060	4025	5290	2850	4070	4041.52	9.23	0	-3474	4126	4097	4076	4047	4026	4087	4037	1974	1220	1000	3170	5	1	197376000	7964	0.00	0.00	12	0.01	0.00	0.00	4640	20230607	-13.04	3735	20230814	8.03	4195	-3.81	20240104	4020	0.37	20240124	4640	-13.04	20230607	3735	8.03	20230814	0.00	N	348950	1000	1973 억		18216159	N	N	0	N	00	N
95	20240213	160952	57	100.00	KOSPI		리츠	N	N	N	N		N	4070	-30	5	-0.73	1662908710	408265	162.99	4095	4105	4055	5330	2870	4100	4073.12	9.25	0	-30666	4116	4107	4096	4087	4076	4110	4090	1974	1230	1000	3190	5	1	197376000	8033	0.00	0.00	12	0.21	0.00	0.00	4640	20230607	-12.28	3735	20230814	8.97	4195	-2.98	20240104	4020	1.24	20240124	4640	-12.28	20230607	3735	8.97	20230814	0.00	N	348950	1000	1973 억		18251383	N	N	0	N	00	N
96	20240213	150953	57	100.00	KOSPI		리츠	N	N	N	N		N	4065	-35	5	-0.85	1616500905	396862	158.44	4095	4105	4055	5330	2870	4100	4073.21	9.25	0	-28237	4116	4107	4096	4087	4076	4110	4090	1974	1230	1000	3190	5	1	197376000	8023	0.00	0.00	12	0.20	0.00	0.00	4640	20230607	-12.39	3735	20230814	8.84	4195	-3.10	20240104	4020	1.12	20240124	4640	-12.39	20230607	3735	8.84	20230814	0.00	N	348950	1000	1973 억		18251383	N	N	0	N	00	N
97	20240213	141001	57	100.00	KOSPI		리츠	N	N	N	N		N	4075	-25	5	-0.61	1252400865	307271	122.67	4095	4105	4060	5330	2870	4100	4075.88	9.25	0	-20721	4116	4107	4096	4087	4076	4110	4090	1974	1230	1000	3190	5	1	197376000	8043	0.00	0.00	12	0.16	0.00	0.00	4640	20230607	-12.18	3735	20230814	9.10	4195	-2.86	20240104	4020	1.37	20240124	4640	-12.18	20230607	3735	9.10	20230814	0.00	N	348950	1000	1973 억		18251383	N	N	0	N	00	N
98	20240213	130948	57	100.00	KOSPI		리츠	N	N	N	N		N	4075	-25	5	-0.61	1135112700	278465	111.17	4095	4105	4060	5330	2870	4100	4076.32	9.25	0	-10396	4116	4107	4096	4087	4076	4110	4090	1974	1230	1000	3190	5	1	197376000	8043	0.00	0.00	12	0.14	0.00	0.00	4640	20230607	-12.18	3735	20230814	9.10	4195	-2.86	20240104	4020	1.37	20240124	4640	-12.18	20230607	3735	9.10	20230814	0.00	N	348950	1000	1973 억		18251383	N	N	0	N	00	N
99	20240213	120959	57	100.00	KOSPI		리츠	N	N	N	N		N	4070	-30	5	-0.73	880828220	215957	86.22	4095	4105	4060	5330	2870	4100	4078.72	9.25	0	-8641	4116	4107	4096	4087	4076	4110	4090	1974	1230	1000	3190	5	1	197376000	8033	0.00	0.00	12	0.11	0.00	0.00	4640	20230607	-12.28	3735	20230814	8.97	4195	-2.98	20240104	4020	1.24	20240124	4640	-12.28	20230607	3735	8.97	20230814	0.00	N	348950	1000	1973 억		18251383	N	N	0	N	00	N
100	20240213	111024	57	100.00	KOSPI		리츠	N	N	N	N		N	4070	-30	5	-0.73	777289150	190561	76.08	4095	4105	4060	5330	2870	4100	4078.95	9.25	0	-4948	4116	4107	4096	4087	4076	4110	4090	1974	1230	1000	3190	5	1	197376000	8033	0.00	0.00	12	0.10	0.00	0.00	4640	20230607	-12.28	3735	20230814	8.97	4195	-2.98	20240104	4020	1.24	20240124	4640	-12.28	20230607	3735	8.97	20230814	0.00	N	348950	1000	1973 억		18251383	N	N	0	N	00	N
101	20240213	100846	57	100.00	KOSPI		리츠	N	N	N	N		N	4085	-15	5	-0.37	340796050	83364	33.28	4095	4105	4080	5330	2870	4100	4088.05	9.25	0	4974	4116	4107	4096	4087	4076	4110	4090	1974	1230	1000	3190	5	1	197376000	8063	0.00	0.00	12	0.04	0.00	0.00	4640	20230607	-11.96	3735	20230814	9.37	4195	-2.62	20240104	4020	1.62	20240124	4640	-11.96	20230607	3735	9.37	20230814	0.00	N	348950	1000	1973 억		18251383	N	N	0	N	00	N