KissMeData/365550/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	161142	57	100.00	KOSPI		리츠	N	N	N	N		N	3985	105	2	2.71	2906459745	733554	330.68	3895	3990	3865	5040	2720	3880	3962.16	45.52	0	246873	3923	3901	3878	3856	3833	3890	3845	2131	1160	1000	2870	5	1	213089000	8492	0.00	0.00	11	0.34	0.00	0.00	4300	20230608	-7.33	3165	20231102	25.91	3990	-0.13	20240229	3530	12.89	20240118	4300	-7.33	20230608	3165	25.91	20231102	0.00	N	365550	1000	2130 억		96994448	N	N	1677	N	00	N
3	20240229	151148	57	100.00	KOSPI		리츠	N	N	N	N		N	3960	80	2	2.06	1462570130	371185	167.33	3895	3990	3865	5040	2720	3880	3940.27	45.52	0	159430	3923	3901	3878	3856	3833	3890	3845	2131	1160	1000	2870	5	1	213089000	8438	0.00	0.00	11	0.17	0.00	0.00	4300	20230608	-7.91	3165	20231102	25.12	3990	-0.75	20240229	3530	12.18	20240118	4300	-7.91	20230608	3165	25.12	20231102	0.00	N	365550	1000	2130 억		96994448	N	N	743	N	00	N
4	20240229	141148	57	100.00	KOSPI		리츠	N	N	N	N		N	3955	75	2	1.93	1292507695	328286	147.99	3895	3990	3865	5040	2720	3880	3937.14	45.52	0	159574	3923	3901	3878	3856	3833	3890	3845	2131	1160	1000	2870	5	1	213089000	8428	0.00	0.00	11	0.15	0.00	0.00	4300	20230608	-8.02	3165	20231102	24.96	3990	-0.88	20240229	3530	12.04	20240118	4300	-8.02	20230608	3165	24.96	20231102	0.00	N	365550	1000	2130 억		96994448	N	N	743	N	00	N
5	20240229	131146	57	100.00	KOSPI		리츠	N	N	N	N		N	3960	80	2	2.06	1098714345	279460	125.98	3895	3990	3865	5040	2720	3880	3931.56	45.52	0	140398	3923	3901	3878	3856	3833	3890	3845	2131	1160	1000	2870	5	1	213089000	8438	0.00	0.00	11	0.13	0.00	0.00	4300	20230608	-7.91	3165	20231102	25.12	3990	-0.75	20240229	3530	12.18	20240118	4300	-7.91	20230608	3165	25.12	20231102	0.00	N	365550	1000	2130 억		96994448	N	N	743	N	00	N
6	20240229	121145	57	100.00	KOSPI		리츠	N	N	N	N		N	3970	90	2	2.32	1001661400	255003	114.95	3895	3990	3865	5040	2720	3880	3928.04	45.52	0	129480	3923	3901	3878	3856	3833	3890	3845	2131	1160	1000	2870	5	1	213089000	8460	0.00	0.00	11	0.12	0.00	0.00	4300	20230608	-7.67	3165	20231102	25.43	3990	-0.50	20240229	3530	12.46	20240118	4300	-7.67	20230608	3165	25.43	20231102	0.00	N	365550	1000	2130 억		96994448	N	N	743	N	00	N
7	20240229	111149	57	100.00	KOSPI		리츠	N	N	N	N		N	3920	40	2	1.03	445138430	113918	51.35	3895	3930	3865	5040	2720	3880	3907.53	45.52	0	42901	3923	3901	3878	3856	3833	3890	3845	2131	1160	1000	2870	5	1	213089000	8353	0.00	0.00	11	0.05	0.00	0.00	4300	20230608	-8.84	3165	20231102	23.85	3940	-0.51	20240221	3530	11.05	20240118	4300	-8.84	20230608	3165	23.85	20231102	0.00	N	365550	1000	2130 억		96994448	N	N	743	N	00	N
8	20240229	101150	57	100.00	KOSPI		리츠	N	N	N	N		N	3890	10	2	0.26	51304730	13230	5.96	3895	3895	3865	5040	2720	3880	3877.91	45.52	0	949	3923	3901	3878	3856	3833	3890	3845	2131	1160	1000	2870	5	1	213089000	8289	0.00	0.00	11	0.01	0.00	0.00	4300	20230608	-9.53	3165	20231102	22.91	3940	-1.27	20240221	3530	10.20	20240118	4300	-9.53	20230608	3165	22.91	20231102	0.00	N	365550	1000	2130 억		96994448	N	N	743	N	00	N
9	20240229	091148	57	100.00	KOSPI		리츠	N	N	N	N		N	3865	-15	5	-0.39	17059025	4412	1.99	3895	3895	3865	5040	2720	3880	3866.51	45.52	0	34	3923	3901	3878	3856	3833	3890	3845	2131	1160	1000	2870	5	1	213089000	8236	0.00	0.00	11	0.00	0.00	0.00	4300	20230608	-10.12	3165	20231102	22.12	3940	-1.90	20240221	3530	9.49	20240118	4300	-10.12	20230608	3165	22.12	20231102	0.00	N	365550	1000	2130 억		96994448	N	N	743	N	00	N
10	20240228	161039	57	100.00	KOSPI		리츠	N	N	N	N		N	3880	-25	5	-0.64	860186550	221830	207.17	3900	3900	3855	5070	2735	3905	3877.68	45.57	0	-3370	3928	3916	3898	3886	3868	3907	3877	2131	1165	1000	2880	5	1	213089000	8268	0.00	0.00	11	0.10	0.00	0.00	4300	20230608	-9.77	3165	20231102	22.59	3940	-1.52	20240221	3530	9.92	20240118	4300	-9.77	20230608	3165	22.59	20231102	0.00	N	365550	1000	2130 억		97100344	N	N	743	N	00	N
11	20240228	151038	57	100.00	KOSPI		리츠	N	N	N	N		N	3865	-40	5	-1.02	790536885	203847	190.38	3900	3900	3855	5070	2735	3905	3878.09	45.57	0	-4740	3928	3916	3898	3886	3868	3907	3877	2131	1165	1000	2880	5	1	213089000	8236	0.00	0.00	11	0.10	0.00	0.00	4300	20230608	-10.12	3165	20231102	22.12	3940	-1.90	20240221	3530	9.49	20240118	4300	-10.12	20230608	3165	22.12	20231102	0.00	N	365550	1000	2130 억		97100344	N	N	15	N	00	N
12	20240228	141146	57	100.00	KOSPI		리츠	N	N	N	N		N	3885	-20	5	-0.51	492163445	126741	118.37	3900	3900	3870	5070	2735	3905	3883.22	45.57	0	-6428	3928	3916	3898	3886	3868	3907	3877	2131	1165	1000	2880	5	1	213089000	8279	0.00	0.00	11	0.06	0.00	0.00	4300	20230608	-9.65	3165	20231102	22.75	3940	-1.40	20240221	3530	10.06	20240118	4300	-9.65	20230608	3165	22.75	20231102	0.00	N	365550	1000	2130 억		97100344	N	N	15	N	00	N
13	20240228	131135	57	100.00	KOSPI		리츠	N	N	N	N		N	3880	-25	5	-0.64	424837970	109387	102.16	3900	3900	3870	5070	2735	3905	3883.81	45.57	0	-6858	3928	3916	3898	3886	3868	3907	3877	2131	1165	1000	2880	5	1	213089000	8268	0.00	0.00	11	0.05	0.00	0.00	4300	20230608	-9.77	3165	20231102	22.59	3940	-1.52	20240221	3530	9.92	20240118	4300	-9.77	20230608	3165	22.59	20231102	0.00	N	365550	1000	2130 억		97100344	N	N	15	N	00	N
14	20240228	121150	57	100.00	KOSPI		리츠	N	N	N	N		N	3885	-20	5	-0.51	385222900	99182	92.63	3900	3900	3870	5070	2735	3905	3884.00	45.57	0	-7031	3928	3916	3898	3886	3868	3907	3877	2131	1165	1000	2880	5	1	213089000	8279	0.00	0.00	11	0.05	0.00	0.00	4300	20230608	-9.65	3165	20231102	22.75	3940	-1.40	20240221	3530	10.06	20240118	4300	-9.65	20230608	3165	22.75	20231102	0.00	N	365550	1000	2130 억		97100344	N	N	15	N	00	N
15	20240228	111105	57	100.00	KOSPI		리츠	N	N	N	N		N	3895	-10	5	-0.26	243757090	62754	58.61	3900	3900	3875	5070	2735	3905	3884.33	45.57	0	-7375	3928	3916	3898	3886	3868	3907	3877	2131	1165	1000	2880	5	1	213089000	8300	0.00	0.00	11	0.03	0.00	0.00	4300	20230608	-9.42	3165	20231102	23.06	3940	-1.14	20240221	3530	10.34	20240118	4300	-9.42	20230608	3165	23.06	20231102	0.00	N	365550	1000	2130 억		97100344	N	N	15	N	00	N
16	20240228	101147	57	100.00	KOSPI		리츠	N	N	N	N		N	3880	-25	5	-0.64	96951750	24964	23.31	3900	3900	3880	5070	2735	3905	3883.66	45.57	0	-2814	3928	3916	3898	3886	3868	3907	3877	2131	1165	1000	2880	5	1	213089000	8268	0.00	0.00	11	0.01	0.00	0.00	4300	20230608	-9.77	3165	20231102	22.59	3940	-1.52	20240221	3530	9.92	20240118	4300	-9.77	20230608	3165	22.59	20231102	0.00	N	365550	1000	2130 억		97100344	N	N	15	N	00	N
17	20240228	091151	57	100.00	KOSPI		리츠	N	N	N	N		N	3885	-20	5	-0.51	37151095	9556	8.92	3900	3900	3880	5070	2735	3905	3887.72	45.57	0	-1506	3928	3916	3898	3886	3868	3907	3877	2131	1165	1000	2880	5	1	213089000	8279	0.00	0.00	11	0.00	0.00	0.00	4300	20230608	-9.65	3165	20231102	22.75	3940	-1.40	20240221	3530	10.06	20240118	4300	-9.65	20230608	3165	22.75	20231102	0.00	N	365550	1000	2130 억		97100344	N	N	15	N	00	N
18	20240227	161145	57	100.00	KOSPI		리츠	N	N	N	N		N	3905	0	3	0.00	417489030	107076	54.70	3910	3910	3880	5070	2735	3905	3899.00	45.59	0	-29500	3985	3945	3865	3825	3745	3965	3845	2131	1165	1000	2880	5	1	213089000	8321	0.00	0.00	11	0.05	0.00	0.00	4300	20230608	-9.19	3165	20231102	23.38	3940	-0.89	20240221	3530	10.62	20240118	4300	-9.19	20230608	3165	23.38	20231102	0.00	N	365550	1000	2130 억		97144143	N	N	15	N	00	N
19	20240227	151145	57	100.00	KOSPI		리츠	N	N	N	N		N	3900	-5	5	-0.13	355182370	91109	46.55	3910	3910	3880	5070	2735	3905	3898.43	45.59	0	-22811	3985	3945	3865	3825	3745	3965	3845	2131	1165	1000	2880	5	1	213089000	8310	0.00	0.00	11	0.04	0.00	0.00	4300	20230608	-9.30	3165	20231102	23.22	3940	-1.02	20240221	3530	10.48	20240118	4300	-9.30	20230608	3165	23.22	20231102	0.00	N	365550	1000	2130 억		97144143	N	N	6953	N	00	N
20	20240227	141143	57	100.00	KOSPI		리츠	N	N	N	N		N	3895	-10	5	-0.26	241288050	61904	31.63	3910	3910	3880	5070	2735	3905	3897.78	45.59	0	-7848	3985	3945	3865	3825	3745	3965	3845	2131	1165	1000	2880	5	1	213089000	8300	0.00	0.00	11	0.03	0.00	0.00	4300	20230608	-9.42	3165	20231102	23.06	3940	-1.14	20240221	3530	10.34	20240118	4300	-9.42	20230608	3165	23.06	20231102	0.00	N	365550	1000	2130 억		97144143	N	N	6953	N	00	N
21	20240227	131105	57	100.00	KOSPI		리츠	N	N	N	N		N	3895	-10	5	-0.26	221356785	56789	29.01	3910	3910	3880	5070	2735	3905	3897.88	45.59	0	-7677	3985	3945	3865	3825	3745	3965	3845	2131	1165	1000	2880	5	1	213089000	8300	0.00	0.00	11	0.03	0.00	0.00	4300	20230608	-9.42	3165	20231102	23.06	3940	-1.14	20240221	3530	10.34	20240118	4300	-9.42	20230608	3165	23.06	20231102	0.00	N	365550	1000	2130 억		97144143	N	N	6953	N	00	N
22	20240227	121146	57	100.00	KOSPI		리츠	N	N	N	N		N	3900	-5	5	-0.13	193355170	49602	25.34	3910	3910	3880	5070	2735	3905	3898.13	45.59	0	-8919	3985	3945	3865	3825	3745	3965	3845	2131	1165	1000	2880	5	1	213089000	8310	0.00	0.00	11	0.02	0.00	0.00	4300	20230608	-9.30	3165	20231102	23.22	3940	-1.02	20240221	3530	10.48	20240118	4300	-9.30	20230608	3165	23.22	20231102	0.00	N	365550	1000	2130 억		97144143	N	N	6953	N	00	N
23	20240227	111147	57	100.00	KOSPI		리츠	N	N	N	N		N	3900	-5	5	-0.13	116386085	29868	15.26	3910	3910	3880	5070	2735	3905	3896.68	45.59	0	-9494	3985	3945	3865	3825	3745	3965	3845	2131	1165	1000	2880	5	1	213089000	8310	0.00	0.00	11	0.01	0.00	0.00	4300	20230608	-9.30	3165	20231102	23.22	3940	-1.02	20240221	3530	10.48	20240118	4300	-9.30	20230608	3165	23.22	20231102	0.00	N	365550	1000	2130 억		97144143	N	N	6953	N	00	N
24	20240227	101141	57	100.00	KOSPI		리츠	N	N	N	N		N	3900	-5	5	-0.13	66543265	17092	8.73	3910	3910	3880	5070	2735	3905	3893.24	45.59	0	-4560	3985	3945	3865	3825	3745	3965	3845	2131	1165	1000	2880	5	1	213089000	8310	0.00	0.00	11	0.01	0.00	0.00	4300	20230608	-9.30	3165	20231102	23.22	3940	-1.02	20240221	3530	10.48	20240118	4300	-9.30	20230608	3165	23.22	20231102	0.00	N	365550	1000	2130 억		97144143	N	N	6953	N	00	N
25	20240227	091145	57	100.00	KOSPI		리츠	N	N	N	N		N	3880	-25	5	-0.64	13497135	3470	1.77	3910	3910	3880	5070	2735	3905	3889.66	45.59	0	-1749	3985	3945	3865	3825	3745	3965	3845	2131	1165	1000	2880	5	1	213089000	8268	0.00	0.00	11	0.00	0.00	0.00	4300	20230608	-9.77	3165	20231102	22.59	3940	-1.52	20240221	3530	9.92	20240118	4300	-9.77	20230608	3165	22.59	20231102	0.00	N	365550	1000	2130 억		97144143	N	N	6953	N	00	N
26	20240226	161140	57	100.00	KOSPI		리츠	N	N	N	N		N	3905	5	2	0.13	754934055	195337	84.98	3785	3905	3785	5070	2730	3900	3864.78	45.63	0	-28671	3920	3910	3895	3885	3870	3915	3890	2131	1170	1000	2880	5	1	213089000	8321	0.00	0.00	11	0.09	0.00	0.00	4300	20230608	-9.19	3165	20231102	23.38	3940	-0.89	20240221	3530	10.62	20240118	4300	-9.19	20230608	3165	23.38	20231102	0.00	N	365550	1000	2130 억		97226923	N	N	6953	N	00	N
27	20240226	151132	57	100.00	KOSPI		리츠	N	N	N	N		N	3885	-15	5	-0.38	674981190	174841	76.06	3785	3900	3785	5070	2730	3900	3860.54	45.63	0	-27854	3920	3910	3895	3885	3870	3915	3890	2131	1170	1000	2880	5	1	213089000	8279	0.00	0.00	11	0.08	0.00	0.00	4300	20230608	-9.65	3165	20231102	22.75	3940	-1.40	20240221	3530	10.06	20240118	4300	-9.65	20230608	3165	22.75	20231102	0.00	N	365550	1000	2130 억		97226923	N	N	5	N	00	N
28	20240226	141138	57	100.00	KOSPI		리츠	N	N	N	N		N	3885	-15	5	-0.38	483358680	125525	54.61	3785	3895	3785	5070	2730	3900	3850.70	45.63	0	-12810	3920	3910	3895	3885	3870	3915	3890	2131	1170	1000	2880	5	1	213089000	8279	0.00	0.00	11	0.06	0.00	0.00	4300	20230608	-9.65	3165	20231102	22.75	3940	-1.40	20240221	3530	10.06	20240118	4300	-9.65	20230608	3165	22.75	20231102	0.00	N	365550	1000	2130 억		97226923	N	N	5	N	00	N
29	20240226	131130	57	100.00	KOSPI		리츠	N	N	N	N		N	3865	-35	5	-0.90	422673730	109853	47.79	3785	3895	3785	5070	2730	3900	3847.63	45.63	0	-12304	3920	3910	3895	3885	3870	3915	3890	2131	1170	1000	2880	5	1	213089000	8236	0.00	0.00	11	0.05	0.00	0.00	4300	20230608	-10.12	3165	20231102	22.12	3940	-1.90	20240221	3530	9.49	20240118	4300	-10.12	20230608	3165	22.12	20231102	0.00	N	365550	1000	2130 억		97226923	N	N	5	N	00	N
30	20240226	121130	57	100.00	KOSPI		리츠	N	N	N	N		N	3865	-35	5	-0.90	380719285	98992	43.07	3785	3895	3785	5070	2730	3900	3845.96	45.63	0	-8481	3920	3910	3895	3885	3870	3915	3890	2131	1170	1000	2880	5	1	213089000	8236	0.00	0.00	11	0.05	0.00	0.00	4300	20230608	-10.12	3165	20231102	22.12	3940	-1.90	20240221	3530	9.49	20240118	4300	-10.12	20230608	3165	22.12	20231102	0.00	N	365550	1000	2130 억		97226923	N	N	5	N	00	N
31	20240226	111128	57	100.00	KOSPI		리츠	N	N	N	N		N	3865	-35	5	-0.90	311663350	81137	35.30	3785	3895	3785	5070	2730	3900	3841.20	45.63	0	-1143	3920	3910	3895	3885	3870	3915	3890	2131	1170	1000	2880	5	1	213089000	8236	0.00	0.00	11	0.04	0.00	0.00	4300	20230608	-10.12	3165	20231102	22.12	3940	-1.90	20240221	3530	9.49	20240118	4300	-10.12	20230608	3165	22.12	20231102	0.00	N	365550	1000	2130 억		97226923	N	N	5	N	00	N
32	20240226	101125	57	100.00	KOSPI		리츠	N	N	N	N		N	3870	-30	5	-0.77	253758705	66190	28.80	3785	3895	3785	5070	2730	3900	3833.79	45.63	0	-539	3920	3910	3895	3885	3870	3915	3890	2131	1170	1000	2880	5	1	213089000	8247	0.00	0.00	11	0.03	0.00	0.00	4300	20230608	-10.00	3165	20231102	22.27	3940	-1.78	20240221	3530	9.63	20240118	4300	-10.00	20230608	3165	22.27	20231102	0.00	N	365550	1000	2130 억		97226923	N	N	5	N	00	N
33	20240226	091123	57	100.00	KOSPI		리츠	N	N	N	N		N	3880	-20	5	-0.51	146995525	38661	16.82	3785	3880	3785	5070	2730	3900	3802.17	45.63	0	5352	3920	3910	3895	3885	3870	3915	3890	2131	1170	1000	2880	5	1	213089000	8268	0.00	0.00	11	0.02	0.00	0.00	4300	20230608	-9.77	3165	20231102	22.59	3940	-1.52	20240221	3530	9.92	20240118	4300	-9.77	20230608	3165	22.59	20231102	0.00	N	365550	1000	2130 억		97226923	N	N	5	N	00	N
34	20240223	161125	57	100.00	KOSPI		리츠	N	N	N	N		N	3900	20	2	0.52	894045480	229750	245.67	3895	3905	3880	5040	2720	3880	3891.38	45.65	0	-17754	3913	3896	3878	3861	3843	3887	3852	2131	1160	1000	2870	5	1	213089000	8310	0.00	0.00	11	0.11	0.00	0.00	4300	20230608	-9.30	3165	20231102	23.22	3940	-1.02	20240221	3530	10.48	20240118	4300	-9.30	20230608	3165	23.22	20231102	0.00	N	365550	1000	2130 억		97277594	N	N	5	N	00	N
35	20240223	151116	57	100.00	KOSPI		리츠	N	N	N	N		N	3890	10	2	0.26	868895585	223294	238.77	3895	3905	3880	5040	2720	3880	3891.26	45.65	0	-20520	3913	3896	3878	3861	3843	3887	3852	2131	1160	1000	2870	5	1	213089000	8289	0.00	0.00	11	0.10	0.00	0.00	4300	20230608	-9.53	3165	20231102	22.91	3940	-1.27	20240221	3530	10.20	20240118	4300	-9.53	20230608	3165	22.91	20231102	0.00	N	365550	1000	2130 억		97277594	N	N	1965	N	00	N
36	20240223	141117	57	100.00	KOSPI		리츠	N	N	N	N		N	3900	20	2	0.52	789491855	202888	216.95	3895	3905	3880	5040	2720	3880	3891.27	45.65	0	-15225	3913	3896	3878	3861	3843	3887	3852	2131	1160	1000	2870	5	1	213089000	8310	0.00	0.00	11	0.10	0.00	0.00	4300	20230608	-9.30	3165	20231102	23.22	3940	-1.02	20240221	3530	10.48	20240118	4300	-9.30	20230608	3165	23.22	20231102	0.00	N	365550	1000	2130 억		97277594	N	N	1965	N	00	N
37	20240223	131117	57	100.00	KOSPI		리츠	N	N	N	N		N	3895	15	2	0.39	739327125	190008	203.17	3895	3905	3880	5040	2720	3880	3891.03	45.65	0	-10713	3913	3896	3878	3861	3843	3887	3852	2131	1160	1000	2870	5	1	213089000	8300	0.00	0.00	11	0.09	0.00	0.00	4300	20230608	-9.42	3165	20231102	23.06	3940	-1.14	20240221	3530	10.34	20240118	4300	-9.42	20230608	3165	23.06	20231102	0.00	N	365550	1000	2130 억		97277594	N	N	1965	N	00	N
38	20240223	121120	57	100.00	KOSPI		리츠	N	N	N	N		N	3880	0	3	0.00	699526430	179782	192.24	3895	3905	3880	5040	2720	3880	3890.97	45.65	0	-8203	3913	3896	3878	3861	3843	3887	3852	2131	1160	1000	2870	5	1	213089000	8268	0.00	0.00	11	0.08	0.00	0.00	4300	20230608	-9.77	3165	20231102	22.59	3940	-1.52	20240221	3530	9.92	20240118	4300	-9.77	20230608	3165	22.59	20231102	0.00	N	365550	1000	2130 억		97277594	N	N	1965	N	00	N
39	20240223	111105	57	100.00	KOSPI		리츠	N	N	N	N		N	3885	5	2	0.13	506435865	130131	139.15	3895	3905	3880	5040	2720	3880	3891.74	45.65	0	-3001	3913	3896	3878	3861	3843	3887	3852	2131	1160	1000	2870	5	1	213089000	8279	0.00	0.00	11	0.06	0.00	0.00	4300	20230608	-9.65	3165	20231102	22.75	3940	-1.40	20240221	3530	10.06	20240118	4300	-9.65	20230608	3165	22.75	20231102	0.00	N	365550	1000	2130 억		97277594	N	N	1965	N	00	N
40	20240223	101113	57	100.00	KOSPI		리츠	N	N	N	N		N	3895	15	2	0.39	200732710	51629	55.21	3895	3900	3880	5040	2720	3880	3887.98	45.65	0	-2162	3913	3896	3878	3861	3843	3887	3852	2131	1160	1000	2870	5	1	213089000	8300	0.00	0.00	11	0.02	0.00	0.00	4300	20230608	-9.42	3165	20231102	23.06	3940	-1.14	20240221	3530	10.34	20240118	4300	-9.42	20230608	3165	23.06	20231102	0.00	N	365550	1000	2130 억		97277594	N	N	1965	N	00	N
41	20240223	091115	57	100.00	KOSPI		리츠	N	N	N	N		N	3890	10	2	0.26	41744815	10743	11.49	3895	3895	3880	5040	2720	3880	3885.77	45.65	0	-1887	3913	3896	3878	3861	3843	3887	3852	2131	1160	1000	2870	5	1	213089000	8289	0.00	0.00	11	0.01	0.00	0.00	4300	20230608	-9.53	3165	20231102	22.91	3940	-1.27	20240221	3530	10.20	20240118	4300	-9.53	20230608	3165	22.91	20231102	0.00	N	365550	1000	2130 억		97277594	N	N	1965	N	00	N
42	20240222	161101	57	100.00	KOSPI		리츠	N	N	N	N		N	3880	15	2	0.39	360984975	93270	82.30	3895	3895	3860	5020	2710	3865	3870.32	45.67	0	-29571	3965	3915	3890	3840	3815	3902	3827	2131	1155	1000	2860	5	1	213089000	8268	0.00	0.00	11	0.04	0.00	0.00	4300	20230608	-9.77	3165	20231102	22.59	3940	-1.52	20240221	3530	9.92	20240118	4300	-9.77	20230608	3165	22.59	20231102	0.00	N	365550	1000	2130 억		97321118	N	N	1965	N	00	N
43	20240222	151111	57	100.00	KOSPI		리츠	N	N	N	N		N	3880	15	2	0.39	342682945	88551	78.13	3895	3895	3860	5020	2710	3865	3869.89	45.67	0	-29943	3965	3915	3890	3840	3815	3902	3827	2131	1155	1000	2860	5	1	213089000	8268	0.00	0.00	11	0.04	0.00	0.00	4300	20230608	-9.77	3165	20231102	22.59	3940	-1.52	20240221	3530	9.92	20240118	4300	-9.77	20230608	3165	22.59	20231102	0.00	N	365550	1000	2130 억		97321118	N	N	2200	N	00	N
44	20240222	141108	57	100.00	KOSPI		리츠	N	N	N	N		N	3875	10	2	0.26	277505210	71723	63.29	3895	3895	3860	5020	2710	3865	3869.12	45.67	0	-26938	3965	3915	3890	3840	3815	3902	3827	2131	1155	1000	2860	5	1	213089000	8257	0.00	0.00	11	0.03	0.00	0.00	4300	20230608	-9.88	3165	20231102	22.43	3940	-1.65	20240221	3530	9.77	20240118	4300	-9.88	20230608	3165	22.43	20231102	0.00	N	365550	1000	2130 억		97321118	N	N	2200	N	00	N
45	20240222	131053	57	100.00	KOSPI		리츠	N	N	N	N		N	3870	5	2	0.13	248320395	64185	56.63	3895	3895	3860	5020	2710	3865	3868.82	45.67	0	-25127	3965	3915	3890	3840	3815	3902	3827	2131	1155	1000	2860	5	1	213089000	8247	0.00	0.00	11	0.03	0.00	0.00	4300	20230608	-10.00	3165	20231102	22.27	3940	-1.78	20240221	3530	9.63	20240118	4300	-10.00	20230608	3165	22.27	20231102	0.00	N	365550	1000	2130 억		97321118	N	N	2200	N	00	N
46	20240222	121104	57	100.00	KOSPI		리츠	N	N	N	N		N	3870	5	2	0.13	140734430	36354	32.08	3895	3895	3865	5020	2710	3865	3871.22	45.67	0	-15453	3965	3915	3890	3840	3815	3902	3827	2131	1155	1000	2860	5	1	213089000	8247	0.00	0.00	11	0.02	0.00	0.00	4300	20230608	-10.00	3165	20231102	22.27	3940	-1.78	20240221	3530	9.63	20240118	4300	-10.00	20230608	3165	22.27	20231102	0.00	N	365550	1000	2130 억		97321118	N	N	2200	N	00	N
47	20240222	111104	57	100.00	KOSPI		리츠	N	N	N	N		N	3870	5	2	0.13	107920620	27882	24.60	3895	3895	3865	5020	2710	3865	3870.62	45.67	0	-12901	3965	3915	3890	3840	3815	3902	3827	2131	1155	1000	2860	5	1	213089000	8247	0.00	0.00	11	0.01	0.00	0.00	4300	20230608	-10.00	3165	20231102	22.27	3940	-1.78	20240221	3530	9.63	20240118	4300	-10.00	20230608	3165	22.27	20231102	0.00	N	365550	1000	2130 억		97321118	N	N	2200	N	00	N
48	20240222	101054	57	100.00	KOSPI		리츠	N	N	N	N		N	3870	5	2	0.13	75418340	19487	17.19	3895	3895	3865	5020	2710	3865	3870.19	45.67	0	-9841	3965	3915	3890	3840	3815	3902	3827	2131	1155	1000	2860	5	1	213089000	8247	0.00	0.00	11	0.01	0.00	0.00	4300	20230608	-10.00	3165	20231102	22.27	3940	-1.78	20240221	3530	9.63	20240118	4300	-10.00	20230608	3165	22.27	20231102	0.00	N	365550	1000	2130 억		97321118	N	N	2200	N	00	N
49	20240222	091112	57	100.00	KOSPI		리츠	N	N	N	N		N	3865	0	3	0.00	18837905	4869	4.30	3895	3895	3865	5020	2710	3865	3868.95	45.67	0	-3725	3965	3915	3890	3840	3815	3902	3827	2131	1155	1000	2860	5	1	213089000	8236	0.00	0.00	11	0.00	0.00	0.00	4300	20230608	-10.12	3165	20231102	22.12	3940	-1.90	20240221	3530	9.49	20240118	4300	-10.12	20230608	3165	22.12	20231102	0.00	N	365550	1000	2130 억		97321118	N	N	2200	N	00	N
50	20240221	161058	57	100.00	KOSPI		리츠	N	N	N	N		N	3865	-25	5	-0.64	439912650	113331	129.26	3930	3940	3865	5050	2725	3890	3881.66	45.70	0	-50779	3910	3900	3880	3870	3850	3905	3875	2131	1160	1000	2870	5	1	213089000	8236	0.00	0.00	11	0.05	0.00	0.00	4300	20230608	-10.12	3165	20231102	22.12	3940	-1.90	20240221	3530	9.49	20240118	4300	-10.12	20230608	3165	22.12	20231102	0.00	N	365550	1000	2130 억		97389684	N	N	2200	N	00	N
51	20240221	151050	57	100.00	KOSPI		리츠	N	N	N	N		N	3875	-15	5	-0.39	399576775	102900	117.37	3930	3940	3870	5050	2725	3890	3883.16	45.70	0	-42866	3910	3900	3880	3870	3850	3905	3875	2131	1160	1000	2870	5	1	213089000	8257	0.00	0.00	11	0.05	0.00	0.00	4300	20230608	-9.88	3165	20231102	22.43	3940	-1.65	20240221	3530	9.77	20240118	4300	-9.88	20230608	3165	22.43	20231102	0.00	N	365550	1000	2130 억		97389684	N	N	24	N	00	N
52	20240221	141048	57	100.00	KOSPI		리츠	N	N	N	N		N	3875	-15	5	-0.39	342023670	88058	100.44	3930	3940	3870	5050	2725	3890	3884.07	45.70	0	-35904	3910	3900	3880	3870	3850	3905	3875	2131	1160	1000	2870	5	1	213089000	8257	0.00	0.00	11	0.04	0.00	0.00	4300	20230608	-9.88	3165	20231102	22.43	3940	-1.65	20240221	3530	9.77	20240118	4300	-9.88	20230608	3165	22.43	20231102	0.00	N	365550	1000	2130 억		97389684	N	N	24	N	00	N
53	20240221	131048	57	100.00	KOSPI		리츠	N	N	N	N		N	3870	-20	5	-0.51	290946685	74879	85.41	3930	3940	3870	5050	2725	3890	3885.56	45.70	0	-31519	3910	3900	3880	3870	3850	3905	3875	2131	1160	1000	2870	5	1	213089000	8247	0.00	0.00	11	0.04	0.00	0.00	4300	20230608	-10.00	3165	20231102	22.27	3940	-1.78	20240221	3530	9.63	20240118	4300	-10.00	20230608	3165	22.27	20231102	0.00	N	365550	1000	2130 억		97389684	N	N	24	N	00	N
54	20240221	121052	57	100.00	KOSPI		리츠	N	N	N	N		N	3880	-10	5	-0.26	212618310	54673	62.36	3930	3940	3870	5050	2725	3890	3888.91	45.70	0	-22441	3910	3900	3880	3870	3850	3905	3875	2131	1160	1000	2870	5	1	213089000	8268	0.00	0.00	11	0.03	0.00	0.00	4300	20230608	-9.77	3165	20231102	22.59	3940	-1.52	20240221	3530	9.92	20240118	4300	-9.77	20230608	3165	22.59	20231102	0.00	N	365550	1000	2130 억		97389684	N	N	24	N	00	N
55	20240221	111057	57	100.00	KOSPI		리츠	N	N	N	N		N	3880	-10	5	-0.26	173378185	44569	50.83	3930	3940	3870	5050	2725	3890	3890.11	45.70	0	-16718	3910	3900	3880	3870	3850	3905	3875	2131	1160	1000	2870	5	1	213089000	8268	0.00	0.00	11	0.02	0.00	0.00	4300	20230608	-9.77	3165	20231102	22.59	3940	-1.52	20240221	3530	9.92	20240118	4300	-9.77	20230608	3165	22.59	20231102	0.00	N	365550	1000	2130 억		97389684	N	N	24	N	00	N
56	20240221	101047	57	100.00	KOSPI		리츠	N	N	N	N		N	3870	-20	5	-0.51	131910510	33877	38.64	3930	3940	3870	5050	2725	3890	3893.81	45.70	0	-11809	3910	3900	3880	3870	3850	3905	3875	2131	1160	1000	2870	5	1	213089000	8247	0.00	0.00	11	0.02	0.00	0.00	4300	20230608	-10.00	3165	20231102	22.27	3940	-1.78	20240221	3530	9.63	20240118	4300	-10.00	20230608	3165	22.27	20231102	0.00	N	365550	1000	2130 억		97389684	N	N	24	N	00	N
57	20240221	091051	57	100.00	KOSPI		리츠	N	N	N	N		N	3895	5	2	0.13	57103655	14601	16.65	3930	3940	3895	5050	2725	3890	3910.94	45.70	0	-6641	3910	3900	3880	3870	3850	3905	3875	2131	1160	1000	2870	5	1	213089000	8300	0.00	0.00	11	0.01	0.00	0.00	4300	20230608	-9.42	3165	20231102	23.06	3940	-1.14	20240221	3530	10.34	20240118	4300	-9.42	20230608	3165	23.06	20231102	0.00	N	365550	1000	2130 억		97389684	N	N	24	N	00	N
58	20240220	161043	57	100.00	KOSPI		리츠	N	N	N	N		N	3890	25	2	0.65	339436655	87630	86.11	3865	3890	3860	5020	2710	3865	3873.52	45.71	0	6673	3921	3892	3871	3842	3821	3882	3832	2131	1155	1000	2860	5	1	213089000	8289	0.00	0.00	11	0.04	0.00	0.00	4300	20230608	-9.53	3165	20231102	22.91	3930	-1.02	20240205	3530	10.20	20240118	4300	-9.53	20230608	3165	22.91	20231102	0.00	N	365550	1000	2130 억		97400021	N	N	24	N	00	N
59	20240220	151041	57	100.00	KOSPI		리츠	N	N	N	N		N	3880	15	2	0.39	302131075	78036	76.68	3865	3885	3860	5020	2710	3865	3871.69	45.71	0	69	3921	3892	3871	3842	3821	3882	3832	2131	1155	1000	2860	5	1	213089000	8268	0.00	0.00	11	0.04	0.00	0.00	4300	20230608	-9.77	3165	20231102	22.59	3930	-1.27	20240205	3530	9.92	20240118	4300	-9.77	20230608	3165	22.59	20231102	0.00	N	365550	1000	2130 억		97400021	N	N	800	N	00	N
60	20240220	141037	57	100.00	KOSPI		리츠	N	N	N	N		N	3865	0	3	0.00	262956465	67940	66.76	3865	3885	3860	5020	2710	3865	3870.42	45.71	0	-3548	3921	3892	3871	3842	3821	3882	3832	2131	1155	1000	2860	5	1	213089000	8236	0.00	0.00	11	0.03	0.00	0.00	4300	20230608	-10.12	3165	20231102	22.12	3930	-1.65	20240205	3530	9.49	20240118	4300	-10.12	20230608	3165	22.12	20231102	0.00	N	365550	1000	2130 억		97400021	N	N	800	N	00	N
61	20240220	131043	57	100.00	KOSPI		리츠	N	N	N	N		N	3875	10	2	0.26	178033780	45996	45.20	3865	3885	3860	5020	2710	3865	3870.64	45.71	0	-1303	3921	3892	3871	3842	3821	3882	3832	2131	1155	1000	2860	5	1	213089000	8257	0.00	0.00	11	0.02	0.00	0.00	4300	20230608	-9.88	3165	20231102	22.43	3930	-1.40	20240205	3530	9.77	20240118	4300	-9.88	20230608	3165	22.43	20231102	0.00	N	365550	1000	2130 억		97400021	N	N	800	N	00	N
62	20240220	121033	57	100.00	KOSPI		리츠	N	N	N	N		N	3870	5	2	0.13	145838310	37690	37.04	3865	3885	3860	5020	2710	3865	3869.42	45.71	0	-1570	3921	3892	3871	3842	3821	3882	3832	2131	1155	1000	2860	5	1	213089000	8247	0.00	0.00	11	0.02	0.00	0.00	4300	20230608	-10.00	3165	20231102	22.27	3930	-1.53	20240205	3530	9.63	20240118	4300	-10.00	20230608	3165	22.27	20231102	0.00	N	365550	1000	2130 억		97400021	N	N	800	N	00	N
63	20240220	111037	57	100.00	KOSPI		리츠	N	N	N	N		N	3870	5	2	0.13	127623530	32985	32.41	3865	3885	3860	5020	2710	3865	3869.14	45.71	0	-2227	3921	3892	3871	3842	3821	3882	3832	2131	1155	1000	2860	5	1	213089000	8247	0.00	0.00	11	0.02	0.00	0.00	4300	20230608	-10.00	3165	20231102	22.27	3930	-1.53	20240205	3530	9.63	20240118	4300	-10.00	20230608	3165	22.27	20231102	0.00	N	365550	1000	2130 억		97400021	N	N	800	N	00	N
64	20240220	101031	57	100.00	KOSPI		리츠	N	N	N	N		N	3870	5	2	0.13	99504950	25724	25.28	3865	3885	3860	5020	2710	3865	3868.18	45.71	0	-260	3921	3892	3871	3842	3821	3882	3832	2131	1155	1000	2860	5	1	213089000	8247	0.00	0.00	11	0.01	0.00	0.00	4300	20230608	-10.00	3165	20231102	22.27	3930	-1.53	20240205	3530	9.63	20240118	4300	-10.00	20230608	3165	22.27	20231102	0.00	N	365550	1000	2130 억		97400021	N	N	800	N	00	N
65	20240220	091050	57	100.00	KOSPI		리츠	N	N	N	N		N	3865	0	3	0.00	13910040	3601	3.54	3865	3875	3860	5020	2710	3865	3862.83	45.71	0	13	3921	3892	3871	3842	3821	3882	3832	2131	1155	1000	2860	5	1	213089000	8236	0.00	0.00	11	0.00	0.00	0.00	4300	20230608	-10.12	3165	20231102	22.12	3930	-1.65	20240205	3530	9.49	20240118	4300	-10.12	20230608	3165	22.12	20231102	0.00	N	365550	1000	2130 억		97400021	N	N	800	N	00	N
66	20240219	161045	57	100.00	KOSPI		리츠	N	N	N	N		N	3865	-15	5	-0.39	394423880	101768	52.42	3900	3900	3850	5040	2720	3880	3875.72	45.72	0	-7955	3923	3901	3873	3851	3823	3905	3855	2131	1160	1000	2870	5	1	213089000	8236	0.00	0.00	11	0.05	0.00	0.00	4300	20230608	-10.12	3165	20231102	22.12	3930	-1.65	20240205	3530	9.49	20240118	4300	-10.12	20230608	3165	22.12	20231102	0.00	N	365550	1000	2130 억		97433530	N	N	800	N	00	N
67	20240219	151047	57	100.00	KOSPI		리츠	N	N	N	N		N	3860	-20	5	-0.52	377729290	97449	50.20	3900	3900	3850	5040	2720	3880	3876.17	45.72	0	-6205	3923	3901	3873	3851	3823	3905	3855	2131	1160	1000	2870	5	1	213089000	8225	0.00	0.00	11	0.05	0.00	0.00	4300	20230608	-10.23	3165	20231102	21.96	3930	-1.78	20240205	3530	9.35	20240118	4300	-10.23	20230608	3165	21.96	20231102	0.00	N	365550	1000	2130 억		97433530	N	N	46	N	00	N
68	20240219	141047	57	100.00	KOSPI		리츠	N	N	N	N		N	3865	-15	5	-0.39	338436375	87275	44.96	3900	3900	3850	5040	2720	3880	3877.82	45.72	0	-6183	3923	3901	3873	3851	3823	3905	3855	2131	1160	1000	2870	5	1	213089000	8236	0.00	0.00	11	0.04	0.00	0.00	4300	20230608	-10.12	3165	20231102	22.12	3930	-1.65	20240205	3530	9.49	20240118	4300	-10.12	20230608	3165	22.12	20231102	0.00	N	365550	1000	2130 억		97433530	N	N	46	N	00	N
69	20240219	131044	57	100.00	KOSPI		리츠	N	N	N	N		N	3870	-10	5	-0.26	286670315	73892	38.06	3900	3900	3850	5040	2720	3880	3879.59	45.72	0	-5806	3923	3901	3873	3851	3823	3905	3855	2131	1160	1000	2870	5	1	213089000	8247	0.00	0.00	11	0.03	0.00	0.00	4300	20230608	-10.00	3165	20231102	22.27	3930	-1.53	20240205	3530	9.63	20240118	4300	-10.00	20230608	3165	22.27	20231102	0.00	N	365550	1000	2130 억		97433530	N	N	46	N	00	N
70	20240219	121043	57	100.00	KOSPI		리츠	N	N	N	N		N	3885	5	2	0.13	229166450	59059	30.42	3900	3900	3850	5040	2720	3880	3880.30	45.72	0	-5761	3923	3901	3873	3851	3823	3905	3855	2131	1160	1000	2870	5	1	213089000	8279	0.00	0.00	11	0.03	0.00	0.00	4300	20230608	-9.65	3165	20231102	22.75	3930	-1.15	20240205	3530	10.06	20240118	4300	-9.65	20230608	3165	22.75	20231102	0.00	N	365550	1000	2130 억		97433530	N	N	46	N	00	N
71	20240219	111041	57	100.00	KOSPI		리츠	N	N	N	N		N	3890	10	2	0.26	135285705	34883	17.97	3900	3900	3850	5040	2720	3880	3878.27	45.72	0	-2039	3923	3901	3873	3851	3823	3905	3855	2131	1160	1000	2870	5	1	213089000	8289	0.00	0.00	11	0.02	0.00	0.00	4300	20230608	-9.53	3165	20231102	22.91	3930	-1.02	20240205	3530	10.20	20240118	4300	-9.53	20230608	3165	22.91	20231102	0.00	N	365550	1000	2130 억		97433530	N	N	46	N	00	N
72	20240219	101037	57	100.00	KOSPI		리츠	N	N	N	N		N	3870	-10	5	-0.26	76971635	19861	10.23	3900	3900	3850	5040	2720	3880	3875.52	45.72	0	843	3923	3901	3873	3851	3823	3905	3855	2131	1160	1000	2870	5	1	213089000	8247	0.00	0.00	11	0.01	0.00	0.00	4300	20230608	-10.00	3165	20231102	22.27	3930	-1.53	20240205	3530	9.63	20240118	4300	-10.00	20230608	3165	22.27	20231102	0.00	N	365550	1000	2130 억		97433530	N	N	46	N	00	N
73	20240219	091038	57	100.00	KOSPI		리츠	N	N	N	N		N	3870	-10	5	-0.26	16156785	4180	2.15	3900	3900	3850	5040	2720	3880	3865.26	45.72	0	823	3923	3901	3873	3851	3823	3905	3855	2131	1160	1000	2870	5	1	213089000	8247	0.00	0.00	11	0.00	0.00	0.00	4300	20230608	-10.00	3165	20231102	22.27	3930	-1.53	20240205	3530	9.63	20240118	4300	-10.00	20230608	3165	22.27	20231102	0.00	N	365550	1000	2130 억		97433530	N	N	46	N	00	N
74	20240216	161028	57	100.00	KOSPI		리츠	N	N	N	N		N	3880	0	3	0.00	751540085	194119	171.41	3880	3895	3845	5040	2720	3880	3871.54	45.77	0	-6081	3943	3911	3888	3856	3833	3900	3845	2131	1160	1000	2870	5	1	213089000	8268	0.00	0.00	11	0.09	0.00	0.00	4300	20230608	-9.77	3165	20231102	22.59	3930	-1.27	20240205	3530	9.92	20240118	4300	-9.77	20230608	3165	22.59	20231102	0.00	N	365550	1000	2130 억		97539909	N	N	46	N	00	N
75	20240216	151038	57	100.00	KOSPI		리츠	N	N	N	N		N	3870	-10	5	-0.26	733108905	189363	167.21	3880	3895	3845	5040	2720	3880	3871.45	45.77	0	-5978	3943	3911	3888	3856	3833	3900	3845	2131	1160	1000	2870	5	1	213089000	8247	0.00	0.00	11	0.09	0.00	0.00	4300	20230608	-10.00	3165	20231102	22.27	3930	-1.53	20240205	3530	9.63	20240118	4300	-10.00	20230608	3165	22.27	20231102	0.00	N	365550	1000	2130 억		97539909	N	N	24	N	00	N
76	20240216	141042	57	100.00	KOSPI		리츠	N	N	N	N		N	3870	-10	5	-0.26	634287980	163849	144.68	3880	3895	3845	5040	2720	3880	3871.17	45.77	0	-5645	3943	3911	3888	3856	3833	3900	3845	2131	1160	1000	2870	5	1	213089000	8247	0.00	0.00	11	0.08	0.00	0.00	4300	20230608	-10.00	3165	20231102	22.27	3930	-1.53	20240205	3530	9.63	20240118	4300	-10.00	20230608	3165	22.27	20231102	0.00	N	365550	1000	2130 억		97539909	N	N	24	N	00	N
77	20240216	131035	57	100.00	KOSPI		리츠	N	N	N	N		N	3880	0	3	0.00	498255300	128721	113.66	3880	3895	3845	5040	2720	3880	3870.82	45.77	0	-6345	3943	3911	3888	3856	3833	3900	3845	2131	1160	1000	2870	5	1	213089000	8268	0.00	0.00	11	0.06	0.00	0.00	4300	20230608	-9.77	3165	20231102	22.59	3930	-1.27	20240205	3530	9.92	20240118	4300	-9.77	20230608	3165	22.59	20231102	0.00	N	365550	1000	2130 억		97539909	N	N	24	N	00	N
78	20240216	121039	57	100.00	KOSPI		리츠	N	N	N	N		N	3875	-5	5	-0.13	354884440	91779	81.04	3880	3885	3845	5040	2720	3880	3866.73	45.77	0	-7689	3943	3911	3888	3856	3833	3900	3845	2131	1160	1000	2870	5	1	213089000	8257	0.00	0.00	11	0.04	0.00	0.00	4300	20230608	-9.88	3165	20231102	22.43	3930	-1.40	20240205	3530	9.77	20240118	4300	-9.88	20230608	3165	22.43	20231102	0.00	N	365550	1000	2130 억		97539909	N	N	24	N	00	N
79	20240216	111046	57	100.00	KOSPI		리츠	N	N	N	N		N	3870	-10	5	-0.26	265868065	68803	60.75	3880	3885	3845	5040	2720	3880	3864.19	45.77	0	-7619	3943	3911	3888	3856	3833	3900	3845	2131	1160	1000	2870	5	1	213089000	8247	0.00	0.00	11	0.03	0.00	0.00	4300	20230608	-10.00	3165	20231102	22.27	3930	-1.53	20240205	3530	9.63	20240118	4300	-10.00	20230608	3165	22.27	20231102	0.00	N	365550	1000	2130 억		97539909	N	N	24	N	00	N
80	20240216	091032	57	100.00	KOSPI		리츠	N	N	N	N		N	3850	-30	5	-0.77	55533355	14394	12.71	3880	3880	3845	5040	2720	3880	3858.09	45.77	0	-1192	3943	3911	3888	3856	3833	3900	3845	2131	1160	1000	2870	5	1	213089000	8204	0.00	0.00	11	0.01	0.00	0.00	4300	20230608	-10.47	3165	20231102	21.64	3930	-2.04	20240205	3530	9.07	20240118	4300	-10.47	20230608	3165	21.64	20231102	0.00	N	365550	1000	2130 억		97539909	N	N	24	N	00	N
81	20240215	161028	57	100.00	KOSPI		리츠	N	N	N	N		N	3880	-20	5	-0.51	439249215	113250	58.19	3900	3920	3865	5070	2730	3900	3878.58	45.81	0	-21630	3936	3917	3881	3862	3826	3927	3872	2131	1170	1000	2880	5	1	213089000	8268	0.00	0.00	11	0.05	0.00	0.00	4300	20230608	-9.77	3165	20231102	22.59	3930	-1.27	20240205	3530	9.92	20240118	4300	-9.77	20230608	3165	22.59	20231102	0.00	N	365550	1000	2130 억		97617760	N	N	24	N	00	N
82	20240215	151035	57	100.00	KOSPI		리츠	N	N	N	N		N	3875	-25	5	-0.64	410377720	105794	54.36	3900	3920	3870	5070	2730	3900	3879.03	45.81	0	-21664	3936	3917	3881	3862	3826	3927	3872	2131	1170	1000	2880	5	1	213089000	8257	0.00	0.00	11	0.05	0.00	0.00	4300	20230608	-9.88	3165	20231102	22.43	3930	-1.40	20240205	3530	9.77	20240118	4300	-9.88	20230608	3165	22.43	20231102	0.00	N	365550	1000	2130 억		97617760	N	N	5	N	00	N
83	20240215	141028	57	100.00	KOSPI		리츠	N	N	N	N		N	3875	-25	5	-0.64	313489615	80780	41.51	3900	3920	3870	5070	2730	3900	3880.78	45.81	0	-17074	3936	3917	3881	3862	3826	3927	3872	2131	1170	1000	2880	5	1	213089000	8257	0.00	0.00	11	0.04	0.00	0.00	4300	20230608	-9.88	3165	20231102	22.43	3930	-1.40	20240205	3530	9.77	20240118	4300	-9.88	20230608	3165	22.43	20231102	0.00	N	365550	1000	2130 억		97617760	N	N	5	N	00	N
84	20240215	130957	57	100.00	KOSPI		리츠	N	N	N	N		N	3875	-25	5	-0.64	236085515	60810	31.24	3900	3920	3870	5070	2730	3900	3882.35	45.81	0	-13217	3936	3917	3881	3862	3826	3927	3872	2131	1170	1000	2880	5	1	213089000	8257	0.00	0.00	11	0.03	0.00	0.00	4300	20230608	-9.88	3165	20231102	22.43	3930	-1.40	20240205	3530	9.77	20240118	4300	-9.88	20230608	3165	22.43	20231102	0.00	N	365550	1000	2130 억		97617760	N	N	5	N	00	N
85	20240215	121029	57	100.00	KOSPI		리츠	N	N	N	N		N	3880	-20	5	-0.51	182691285	47037	24.17	3900	3920	3870	5070	2730	3900	3883.99	45.81	0	-9048	3936	3917	3881	3862	3826	3927	3872	2131	1170	1000	2880	5	1	213089000	8268	0.00	0.00	11	0.02	0.00	0.00	4300	20230608	-9.77	3165	20231102	22.59	3930	-1.27	20240205	3530	9.92	20240118	4300	-9.77	20230608	3165	22.59	20231102	0.00	N	365550	1000	2130 억		97617760	N	N	5	N	00	N
86	20240215	111020	57	100.00	KOSPI		리츠	N	N	N	N		N	3870	-30	5	-0.77	156891625	40382	20.75	3900	3920	3870	5070	2730	3900	3885.19	45.81	0	-7535	3936	3917	3881	3862	3826	3927	3872	2131	1170	1000	2880	5	1	213089000	8247	0.00	0.00	11	0.02	0.00	0.00	4300	20230608	-10.00	3165	20231102	22.27	3930	-1.53	20240205	3530	9.63	20240118	4300	-10.00	20230608	3165	22.27	20231102	0.00	N	365550	1000	2130 억		97617760	N	N	5	N	00	N
87	20240215	091024	57	100.00	KOSPI		리츠	N	N	N	N		N	3905	5	2	0.13	13740600	3523	1.81	3900	3920	3900	5070	2730	3900	3900.26	45.81	0	-302	3936	3917	3881	3862	3826	3927	3872	2131	1170	1000	2880	5	1	213089000	8321	0.00	0.00	11	0.00	0.00	0.00	4300	20230608	-9.19	3165	20231102	23.38	3930	-0.64	20240205	3530	10.62	20240118	4300	-9.19	20230608	3165	23.38	20231102	0.00	N	365550	1000	2130 억		97617760	N	N	5	N	00	N
88	20240214	161016	57	100.00	KOSPI		리츠	N	N	N	N		N	3900	25	2	0.65	665775745	171374	92.24	3865	3900	3845	5030	2715	3875	3884.93	45.84	0	-4573	3915	3895	3875	3855	3835	3895	3855	2131	1155	1000	2860	5	1	213089000	8310	0.00	0.00	11	0.08	0.00	0.00	4300	20230608	-9.30	3165	20231102	23.22	3930	-0.76	20240205	3530	10.48	20240118	4300	-9.30	20230608	3165	23.22	20231102	0.00	N	365550	1000	2130 억		97672745	N	N	5	N	00	N
89	20240214	151019	57	100.00	KOSPI		리츠	N	N	N	N		N	3890	15	2	0.39	607140830	156314	84.14	3865	3900	3845	5030	2715	3875	3884.11	45.84	0	-8964	3915	3895	3875	3855	3835	3895	3855	2131	1155	1000	2860	5	1	213089000	8289	0.00	0.00	11	0.07	0.00	0.00	4300	20230608	-9.53	3165	20231102	22.91	3930	-1.02	20240205	3530	10.20	20240118	4300	-9.53	20230608	3165	22.91	20231102	0.00	N	365550	1000	2130 억		97672745	N	N	0	N	00	N
90	20240214	141015	57	100.00	KOSPI		리츠	N	N	N	N		N	3885	10	2	0.26	490181680	126211	67.93	3865	3900	3845	5030	2715	3875	3883.83	45.84	0	-9657	3915	3895	3875	3855	3835	3895	3855	2131	1155	1000	2860	5	1	213089000	8279	0.00	0.00	11	0.06	0.00	0.00	4300	20230608	-9.65	3165	20231102	22.75	3930	-1.15	20240205	3530	10.06	20240118	4300	-9.65	20230608	3165	22.75	20231102	0.00	N	365550	1000	2130 억		97672745	N	N	0	N	00	N
91	20240214	131017	57	100.00	KOSPI		리츠	N	N	N	N		N	3885	10	2	0.26	370539325	95446	51.37	3865	3900	3845	5030	2715	3875	3882.19	45.84	0	-7544	3915	3895	3875	3855	3835	3895	3855	2131	1155	1000	2860	5	1	213089000	8279	0.00	0.00	11	0.04	0.00	0.00	4300	20230608	-9.65	3165	20231102	22.75	3930	-1.15	20240205	3530	10.06	20240118	4300	-9.65	20230608	3165	22.75	20231102	0.00	N	365550	1000	2130 억		97672745	N	N	0	N	00	N
92	20240214	121008	57	100.00	KOSPI		리츠	N	N	N	N		N	3895	20	2	0.52	315550840	81292	43.76	3865	3900	3845	5030	2715	3875	3881.70	45.84	0	-4619	3915	3895	3875	3855	3835	3895	3855	2131	1155	1000	2860	5	1	213089000	8300	0.00	0.00	11	0.04	0.00	0.00	4300	20230608	-9.42	3165	20231102	23.06	3930	-0.89	20240205	3530	10.34	20240118	4300	-9.42	20230608	3165	23.06	20231102	0.00	N	365550	1000	2130 억		97672745	N	N	0	N	00	N
93	20240214	111014	57	100.00	KOSPI		리츠	N	N	N	N		N	3895	20	2	0.52	249711130	64352	34.64	3865	3900	3845	5030	2715	3875	3880.39	45.84	0	-2031	3915	3895	3875	3855	3835	3895	3855	2131	1155	1000	2860	5	1	213089000	8300	0.00	0.00	11	0.03	0.00	0.00	4300	20230608	-9.42	3165	20231102	23.06	3930	-0.89	20240205	3530	10.34	20240118	4300	-9.42	20230608	3165	23.06	20231102	0.00	N	365550	1000	2130 억		97672745	N	N	0	N	00	N
94	20240214	091006	57	100.00	KOSPI		리츠	N	N	N	N		N	3850	-25	5	-0.65	42384325	11002	5.92	3865	3865	3845	5030	2715	3875	3852.42	45.84	0	-2959	3915	3895	3875	3855	3835	3895	3855	2131	1155	1000	2860	5	1	213089000	8204	0.00	0.00	11	0.01	0.00	0.00	4300	20230608	-10.47	3165	20231102	21.64	3930	-2.04	20240205	3530	9.07	20240118	4300	-10.47	20230608	3165	21.64	20231102	0.00	N	365550	1000	2130 억		97672745	N	N	0	N	00	N
95	20240213	161003	57	100.00	KOSPI		리츠	N	N	N	N		N	3875	20	2	0.52	719315280	185574	127.96	3875	3895	3855	5010	2700	3855	3876.16	45.84	0	8369	3898	3876	3858	3836	3818	3887	3847	2131	1155	1000	2850	5	1	213089000	8257	0.00	0.00	11	0.09	0.00	0.00	4300	20230608	-9.88	3165	20231102	22.43	3930	-1.40	20240205	3530	9.77	20240118	4300	-9.88	20230608	3165	22.43	20231102	0.00	N	365550	1000	2130 억		97690212	N	N	0	N	00	N
96	20240213	151003	57	100.00	KOSPI		리츠	N	N	N	N		N	3875	20	2	0.52	702721715	181293	125.01	3875	3895	3855	5010	2700	3855	3876.17	45.84	0	8491	3898	3876	3858	3836	3818	3887	3847	2131	1155	1000	2850	5	1	213089000	8257	0.00	0.00	11	0.09	0.00	0.00	4300	20230608	-9.88	3165	20231102	22.43	3930	-1.40	20240205	3530	9.77	20240118	4300	-9.88	20230608	3165	22.43	20231102	0.00	N	365550	1000	2130 억		97690212	N	N	0	N	00	N
97	20240213	141012	57	100.00	KOSPI		리츠	N	N	N	N		N	3880	25	2	0.65	555437135	143375	98.86	3875	3890	3855	5010	2700	3855	3874.02	45.84	0	12058	3898	3876	3858	3836	3818	3887	3847	2131	1155	1000	2850	5	1	213089000	8268	0.00	0.00	11	0.07	0.00	0.00	4300	20230608	-9.77	3165	20231102	22.59	3930	-1.27	20240205	3530	9.92	20240118	4300	-9.77	20230608	3165	22.59	20231102	0.00	N	365550	1000	2130 억		97690212	N	N	0	N	00	N
98	20240213	130958	57	100.00	KOSPI		리츠	N	N	N	N		N	3880	25	2	0.65	498373305	128674	88.73	3875	3890	3855	5010	2700	3855	3873.15	45.84	0	13496	3898	3876	3858	3836	3818	3887	3847	2131	1155	1000	2850	5	1	213089000	8268	0.00	0.00	11	0.06	0.00	0.00	4300	20230608	-9.77	3165	20231102	22.59	3930	-1.27	20240205	3530	9.92	20240118	4300	-9.77	20230608	3165	22.59	20231102	0.00	N	365550	1000	2130 억		97690212	N	N	0	N	00	N
99	20240213	121010	57	100.00	KOSPI		리츠	N	N	N	N		N	3885	30	2	0.78	374833745	96822	66.76	3875	3890	3855	5010	2700	3855	3871.37	45.84	0	9275	3898	3876	3858	3836	3818	3887	3847	2131	1155	1000	2850	5	1	213089000	8279	0.00	0.00	11	0.05	0.00	0.00	4300	20230608	-9.65	3165	20231102	22.75	3930	-1.15	20240205	3530	10.06	20240118	4300	-9.65	20230608	3165	22.75	20231102	0.00	N	365550	1000	2130 억		97690212	N	N	0	N	00	N
100	20240213	111035	57	100.00	KOSPI		리츠	N	N	N	N		N	3885	30	2	0.78	270595180	69983	48.26	3875	3885	3855	5010	2700	3855	3866.58	45.84	0	7659	3898	3876	3858	3836	3818	3887	3847	2131	1155	1000	2850	5	1	213089000	8279	0.00	0.00	11	0.03	0.00	0.00	4300	20230608	-9.65	3165	20231102	22.75	3930	-1.15	20240205	3530	10.06	20240118	4300	-9.65	20230608	3165	22.75	20231102	0.00	N	365550	1000	2130 억		97690212	N	N	0	N	00	N
101	20240213	100858	57	100.00	KOSPI		리츠	N	N	N	N		N	3870	15	2	0.39	195398375	50577	34.87	3875	3875	3855	5010	2700	3855	3863.38	45.84	0	4269	3898	3876	3858	3836	3818	3887	3847	2131	1155	1000	2850	5	1	213089000	8247	0.00	0.00	11	0.02	0.00	0.00	4300	20230608	-10.00	3165	20231102	22.27	3930	-1.53	20240205	3530	9.63	20240118	4300	-10.00	20230608	3165	22.27	20231102	0.00	N	365550	1000	2130 억		97690212	N	N	0	N	00	N