KissMeData/088260/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	160652	57	100.00	KOSPI		리츠	N	N	N	N		N	4920	35	2	0.72	157053535	32028	97.49	4890	4925	4870	6350	3420	4885	4903.63	0.69	0	3609	4905	4895	4880	4870	4855	4900	4875	317	1465	500	3610	5	1	63341590	3116	0.00	0.00	12	0.05	0.00	0.00	5460	20230612	-9.89	4620	20240207	6.49	4945	-0.51	20240102	4620	6.49	20240207	5460	-9.89	20230612	4620	6.49	20240207	0.00	N	088260	500	316 억		439867	N	N	355	N	00	N
3	20240229	150655	57	100.00	KOSPI		리츠	N	N	N	N		N	4915	30	2	0.61	149745765	30542	92.96	4890	4925	4870	6350	3420	4885	4902.95	0.69	0	3096	4905	4895	4880	4870	4855	4900	4875	317	1465	500	3610	5	1	63341590	3113	0.00	0.00	12	0.05	0.00	0.00	5460	20230612	-9.98	4620	20240207	6.39	4945	-0.61	20240102	4620	6.39	20240207	5460	-9.98	20230612	4620	6.39	20240207	0.00	N	088260	500	316 억		439867	N	N	220	N	00	N
4	20240229	140657	57	100.00	KOSPI		리츠	N	N	N	N		N	4915	30	2	0.61	126161885	25743	78.36	4890	4925	4870	6350	3420	4885	4900.82	0.69	0	1757	4905	4895	4880	4870	4855	4900	4875	317	1465	500	3610	5	1	63341590	3113	0.00	0.00	12	0.04	0.00	0.00	5460	20230612	-9.98	4620	20240207	6.39	4945	-0.61	20240102	4620	6.39	20240207	5460	-9.98	20230612	4620	6.39	20240207	0.00	N	088260	500	316 억		439867	N	N	220	N	00	N
5	20240229	130653	57	100.00	KOSPI		리츠	N	N	N	N		N	4905	20	2	0.41	103598395	21147	64.37	4890	4925	4870	6350	3420	4885	4898.96	0.69	0	633	4905	4895	4880	4870	4855	4900	4875	317	1465	500	3610	5	1	63341590	3107	0.00	0.00	12	0.03	0.00	0.00	5460	20230612	-10.16	4620	20240207	6.17	4945	-0.81	20240102	4620	6.17	20240207	5460	-10.16	20230612	4620	6.17	20240207	0.00	N	088260	500	316 억		439867	N	N	220	N	00	N
6	20240229	120654	57	100.00	KOSPI		리츠	N	N	N	N		N	4915	30	2	0.61	78390785	16011	48.73	4890	4925	4870	6350	3420	4885	4896.06	0.69	0	-1316	4905	4895	4880	4870	4855	4900	4875	317	1465	500	3610	5	1	63341590	3113	0.00	0.00	12	0.03	0.00	0.00	5460	20230612	-9.98	4620	20240207	6.39	4945	-0.61	20240102	4620	6.39	20240207	5460	-9.98	20230612	4620	6.39	20240207	0.00	N	088260	500	316 억		439867	N	N	220	N	00	N
7	20240229	110655	57	100.00	KOSPI		리츠	N	N	N	N		N	4900	15	2	0.31	48657435	9952	30.29	4890	4900	4870	6350	3420	4885	4889.21	0.69	0	-2739	4905	4895	4880	4870	4855	4900	4875	317	1465	500	3610	5	1	63341590	3104	0.00	0.00	12	0.02	0.00	0.00	5460	20230612	-10.26	4620	20240207	6.06	4945	-0.91	20240102	4620	6.06	20240207	5460	-10.26	20230612	4620	6.06	20240207	0.00	N	088260	500	316 억		439867	N	N	220	N	00	N
8	20240229	100655	57	100.00	KOSPI		리츠	N	N	N	N		N	4875	-10	5	-0.20	13369420	2740	8.34	4890	4890	4870	6350	3420	4885	4879.35	0.69	0	-909	4905	4895	4880	4870	4855	4900	4875	317	1465	500	3610	5	1	63341590	3088	0.00	0.00	12	0.00	0.00	0.00	5460	20230612	-10.71	4620	20240207	5.52	4945	-1.42	20240102	4620	5.52	20240207	5460	-10.71	20230612	4620	5.52	20240207	0.00	N	088260	500	316 억		439867	N	N	220	N	00	N
9	20240229	090653	57	100.00	KOSPI		리츠	N	N	N	N		N	4875	-10	5	-0.20	3809760	780	2.37	4890	4890	4875	6350	3420	4885	4884.31	0.69	0	-413	4905	4895	4880	4870	4855	4900	4875	317	1465	500	3610	5	1	63341590	3088	0.00	0.00	12	0.00	0.00	0.00	5460	20230612	-10.71	4620	20240207	5.52	4945	-1.42	20240102	4620	5.52	20240207	5460	-10.71	20230612	4620	5.52	20240207	0.00	N	088260	500	316 억		439867	N	N	220	N	00	N
10	20240228	160615	57	100.00	KOSPI		리츠	N	N	N	N		N	4885	5	2	0.10	160195710	32854	116.66	4870	4890	4865	6340	3420	4880	4875.99	0.70	0	-4761	4926	4902	4866	4842	4806	4915	4855	317	1460	500	3610	5	1	63341590	3094	0.00	0.00	12	0.05	0.00	0.00	5460	20230612	-10.53	4620	20240207	5.74	4945	-1.21	20240102	4620	5.74	20240207	5460	-10.53	20230612	4620	5.74	20240207	0.00	N	088260	500	316 억		444720	N	N	220	N	00	N
11	20240228	150615	57	100.00	KOSPI		리츠	N	N	N	N		N	4875	-5	5	-0.10	143807175	29497	104.74	4870	4890	4865	6340	3420	4880	4875.32	0.70	0	-4712	4926	4902	4866	4842	4806	4915	4855	317	1460	500	3610	5	1	63341590	3088	0.00	0.00	12	0.05	0.00	0.00	5460	20230612	-10.71	4620	20240207	5.52	4945	-1.42	20240102	4620	5.52	20240207	5460	-10.71	20230612	4620	5.52	20240207	0.00	N	088260	500	316 억		444720	N	N	4	N	00	N
12	20240228	140654	57	100.00	KOSPI		리츠	N	N	N	N		N	4880	0	3	0.00	125972060	25838	91.75	4870	4890	4865	6340	3420	4880	4875.46	0.70	0	-4579	4926	4902	4866	4842	4806	4915	4855	317	1460	500	3610	5	1	63341590	3091	0.00	0.00	12	0.04	0.00	0.00	5460	20230612	-10.62	4620	20240207	5.63	4945	-1.31	20240102	4620	5.63	20240207	5460	-10.62	20230612	4620	5.63	20240207	0.00	N	088260	500	316 억		444720	N	N	4	N	00	N
13	20240228	130654	57	100.00	KOSPI		리츠	N	N	N	N		N	4875	-5	5	-0.10	117238325	24047	85.39	4870	4890	4865	6340	3420	4880	4875.38	0.70	0	-3973	4926	4902	4866	4842	4806	4915	4855	317	1460	500	3610	5	1	63341590	3088	0.00	0.00	12	0.04	0.00	0.00	5460	20230612	-10.71	4620	20240207	5.52	4945	-1.42	20240102	4620	5.52	20240207	5460	-10.71	20230612	4620	5.52	20240207	0.00	N	088260	500	316 억		444720	N	N	4	N	00	N
14	20240228	120655	57	100.00	KOSPI		리츠	N	N	N	N		N	4875	-5	5	-0.10	110274495	22619	80.32	4870	4890	4865	6340	3420	4880	4875.30	0.70	0	-3452	4926	4902	4866	4842	4806	4915	4855	317	1460	500	3610	5	1	63341590	3088	0.00	0.00	12	0.04	0.00	0.00	5460	20230612	-10.71	4620	20240207	5.52	4945	-1.42	20240102	4620	5.52	20240207	5460	-10.71	20230612	4620	5.52	20240207	0.00	N	088260	500	316 억		444720	N	N	4	N	00	N
15	20240228	110625	57	100.00	KOSPI		리츠	N	N	N	N		N	4875	-5	5	-0.10	71188970	14600	51.84	4870	4890	4865	6340	3420	4880	4875.96	0.70	0	-3124	4926	4902	4866	4842	4806	4915	4855	317	1460	500	3610	5	1	63341590	3088	0.00	0.00	12	0.02	0.00	0.00	5460	20230612	-10.71	4620	20240207	5.52	4945	-1.42	20240102	4620	5.52	20240207	5460	-10.71	20230612	4620	5.52	20240207	0.00	N	088260	500	316 억		444720	N	N	4	N	00	N
16	20240228	100651	57	100.00	KOSPI		리츠	N	N	N	N		N	4880	0	3	0.00	49345505	10119	35.93	4870	4890	4865	6340	3420	4880	4876.52	0.70	0	-2922	4926	4902	4866	4842	4806	4915	4855	317	1460	500	3610	5	1	63341590	3091	0.00	0.00	12	0.02	0.00	0.00	5460	20230612	-10.62	4620	20240207	5.63	4945	-1.31	20240102	4620	5.63	20240207	5460	-10.62	20230612	4620	5.63	20240207	0.00	N	088260	500	316 억		444720	N	N	4	N	00	N
17	20240228	090655	57	100.00	KOSPI		리츠	N	N	N	N		N	4870	-10	5	-0.20	1105490	227	0.81	4870	4870	4870	6340	3420	4880	4870.00	0.70	0	-83	4926	4902	4866	4842	4806	4915	4855	317	1460	500	3610	5	1	63341590	3085	0.00	0.00	12	0.00	0.00	0.00	5460	20230612	-10.81	4620	20240207	5.41	4945	-1.52	20240102	4620	5.41	20240207	5460	-10.81	20230612	4620	5.41	20240207	0.00	N	088260	500	316 억		444720	N	N	4	N	00	N
18	20240227	160653	57	100.00	KOSPI		리츠	N	N	N	N		N	4880	20	2	0.41	136846455	28161	120.07	4865	4890	4830	6310	3405	4860	4859.43	0.70	0	-1829	4933	4896	4863	4826	4793	4880	4810	317	1450	500	3590	5	1	63341590	3091	0.00	0.00	12	0.04	0.00	0.00	5460	20230612	-10.62	4620	20240207	5.63	4945	-1.31	20240102	4620	5.63	20240207	5460	-10.62	20230612	4620	5.63	20240207	0.00	N	088260	500	316 억		444933	N	N	4	N	00	N
19	20240227	150655	57	100.00	KOSPI		리츠	N	N	N	N		N	4860	0	3	0.00	122683100	25254	107.68	4865	4890	4830	6310	3405	4860	4857.97	0.70	0	-1536	4933	4896	4863	4826	4793	4880	4810	317	1450	500	3590	5	1	63341590	3078	0.00	0.00	12	0.04	0.00	0.00	5460	20230612	-10.99	4620	20240207	5.19	4945	-1.72	20240102	4620	5.19	20240207	5460	-10.99	20230612	4620	5.19	20240207	0.00	N	088260	500	316 억		444933	N	N	1625	N	00	N
20	20240227	140652	57	100.00	KOSPI		리츠	N	N	N	N		N	4850	-10	5	-0.21	100197315	20618	87.91	4865	4890	4830	6310	3405	4860	4859.70	0.70	0	-1360	4933	4896	4863	4826	4793	4880	4810	317	1450	500	3590	5	1	63341590	3072	0.00	0.00	12	0.03	0.00	0.00	5460	20230612	-11.17	4620	20240207	4.98	4945	-1.92	20240102	4620	4.98	20240207	5460	-11.17	20230612	4620	4.98	20240207	0.00	N	088260	500	316 억		444933	N	N	1625	N	00	N
21	20240227	130615	57	100.00	KOSPI		리츠	N	N	N	N		N	4850	-10	5	-0.21	86644845	17823	75.99	4865	4890	4830	6310	3405	4860	4861.41	0.70	0	-1354	4933	4896	4863	4826	4793	4880	4810	317	1450	500	3590	5	1	63341590	3072	0.00	0.00	12	0.03	0.00	0.00	5460	20230612	-11.17	4620	20240207	4.98	4945	-1.92	20240102	4620	4.98	20240207	5460	-11.17	20230612	4620	4.98	20240207	0.00	N	088260	500	316 억		444933	N	N	1625	N	00	N
22	20240227	120655	57	100.00	KOSPI		리츠	N	N	N	N		N	4855	-5	5	-0.10	76082415	15644	66.70	4865	4890	4830	6310	3405	4860	4863.36	0.70	0	-1366	4933	4896	4863	4826	4793	4880	4810	317	1450	500	3590	5	1	63341590	3075	0.00	0.00	12	0.02	0.00	0.00	5460	20230612	-11.08	4620	20240207	5.09	4945	-1.82	20240102	4620	5.09	20240207	5460	-11.08	20230612	4620	5.09	20240207	0.00	N	088260	500	316 억		444933	N	N	1625	N	00	N
23	20240227	110654	57	100.00	KOSPI		리츠	N	N	N	N		N	4875	15	2	0.31	63392500	13032	55.57	4865	4890	4830	6310	3405	4860	4864.37	0.70	0	-1143	4933	4896	4863	4826	4793	4880	4810	317	1450	500	3590	5	1	63341590	3088	0.00	0.00	12	0.02	0.00	0.00	5460	20230612	-10.71	4620	20240207	5.52	4945	-1.42	20240102	4620	5.52	20240207	5460	-10.71	20230612	4620	5.52	20240207	0.00	N	088260	500	316 억		444933	N	N	1625	N	00	N
24	20240227	100650	57	100.00	KOSPI		리츠	N	N	N	N		N	4870	10	2	0.21	45445775	9350	39.87	4865	4890	4830	6310	3405	4860	4860.51	0.70	0	-938	4933	4896	4863	4826	4793	4880	4810	317	1450	500	3590	5	1	63341590	3085	0.00	0.00	12	0.01	0.00	0.00	5460	20230612	-10.81	4620	20240207	5.41	4945	-1.52	20240102	4620	5.41	20240207	5460	-10.81	20230612	4620	5.41	20240207	0.00	N	088260	500	316 억		444933	N	N	1625	N	00	N
25	20240227	090653	57	100.00	KOSPI		리츠	N	N	N	N		N	4865	5	2	0.10	63245	13	0.06	4865	4865	4865	6310	3405	4860	4865.00	0.70	0	-1	4933	4896	4863	4826	4793	4880	4810	317	1450	500	3590	5	1	63341590	3082	0.00	0.00	12	0.00	0.00	0.00	5460	20230612	-10.90	4620	20240207	5.30	4945	-1.62	20240102	4620	5.30	20240207	5460	-10.90	20230612	4620	5.30	20240207	0.00	N	088260	500	316 억		444933	N	N	1625	N	00	N
26	20240226	160651	57	100.00	KOSPI		리츠	N	N	N	N		N	4860	20	2	0.41	113630740	23453	66.94	4890	4900	4830	6290	3390	4840	4845.03	0.71	0	-6951	4890	4865	4845	4820	4800	4855	4810	317	1450	500	3580	5	1	63341590	3078	0.00	0.00	12	0.04	0.00	0.00	5460	20230612	-10.99	4620	20240207	5.19	4945	-1.72	20240102	4620	5.19	20240207	5460	-10.99	20230612	4620	5.19	20240207	0.00	N	088260	500	316 억		447333	N	N	1625	N	00	N
27	20240226	150648	57	100.00	KOSPI		리츠	N	N	N	N		N	4840	0	3	0.00	92372055	19075	54.44	4890	4900	4830	6290	3390	4840	4842.57	0.71	0	-6859	4890	4865	4845	4820	4800	4855	4810	317	1450	500	3580	5	1	63341590	3066	0.00	0.00	12	0.03	0.00	0.00	5460	20230612	-11.36	4620	20240207	4.76	4945	-2.12	20240102	4620	4.76	20240207	5460	-11.36	20230612	4620	4.76	20240207	0.00	N	088260	500	316 억		447333	N	N	2	N	00	N
28	20240226	140649	57	100.00	KOSPI		리츠	N	N	N	N		N	4840	0	3	0.00	82407590	17014	48.56	4890	4900	4830	6290	3390	4840	4843.52	0.71	0	-5961	4890	4865	4845	4820	4800	4855	4810	317	1450	500	3580	5	1	63341590	3066	0.00	0.00	12	0.03	0.00	0.00	5460	20230612	-11.36	4620	20240207	4.76	4945	-2.12	20240102	4620	4.76	20240207	5460	-11.36	20230612	4620	4.76	20240207	0.00	N	088260	500	316 억		447333	N	N	2	N	00	N
29	20240226	130645	57	100.00	KOSPI		리츠	N	N	N	N		N	4835	-5	5	-0.10	71443980	14747	42.09	4890	4900	4830	6290	3390	4840	4844.65	0.71	0	-4983	4890	4865	4845	4820	4800	4855	4810	317	1450	500	3580	5	1	63341590	3063	0.00	0.00	12	0.02	0.00	0.00	5460	20230612	-11.45	4620	20240207	4.65	4945	-2.22	20240102	4620	4.65	20240207	5460	-11.45	20230612	4620	4.65	20240207	0.00	N	088260	500	316 억		447333	N	N	2	N	00	N
30	20240226	120644	57	100.00	KOSPI		리츠	N	N	N	N		N	4835	-5	5	-0.10	62187970	12833	36.63	4890	4900	4830	6290	3390	4840	4845.94	0.71	0	-4046	4890	4865	4845	4820	4800	4855	4810	317	1450	500	3580	5	1	63341590	3063	0.00	0.00	12	0.02	0.00	0.00	5460	20230612	-11.45	4620	20240207	4.65	4945	-2.22	20240102	4620	4.65	20240207	5460	-11.45	20230612	4620	4.65	20240207	0.00	N	088260	500	316 억		447333	N	N	2	N	00	N
31	20240226	110643	57	100.00	KOSPI		리츠	N	N	N	N		N	4840	0	3	0.00	49496115	10208	29.14	4890	4900	4835	6290	3390	4840	4848.76	0.71	0	-2800	4890	4865	4845	4820	4800	4855	4810	317	1450	500	3580	5	1	63341590	3066	0.00	0.00	12	0.02	0.00	0.00	5460	20230612	-11.36	4620	20240207	4.76	4945	-2.12	20240102	4620	4.76	20240207	5460	-11.36	20230612	4620	4.76	20240207	0.00	N	088260	500	316 억		447333	N	N	2	N	00	N
32	20240226	100641	57	100.00	KOSPI		리츠	N	N	N	N		N	4850	10	2	0.21	26518005	5461	15.59	4890	4900	4835	6290	3390	4840	4855.89	0.71	0	-750	4890	4865	4845	4820	4800	4855	4810	317	1450	500	3580	5	1	63341590	3072	0.00	0.00	12	0.01	0.00	0.00	5460	20230612	-11.17	4620	20240207	4.98	4945	-1.92	20240102	4620	4.98	20240207	5460	-11.17	20230612	4620	4.98	20240207	0.00	N	088260	500	316 억		447333	N	N	2	N	00	N
33	20240226	090642	57	100.00	KOSPI		리츠	N	N	N	N		N	4845	5	2	0.10	14268115	2934	8.37	4890	4900	4845	6290	3390	4840	4863.02	0.71	0	-317	4890	4865	4845	4820	4800	4855	4810	317	1450	500	3580	5	1	63341590	3069	0.00	0.00	12	0.00	0.00	0.00	5460	20230612	-11.26	4620	20240207	4.87	4945	-2.02	20240102	4620	4.87	20240207	5460	-11.26	20230612	4620	4.87	20240207	0.00	N	088260	500	316 억		447333	N	N	2	N	00	N
34	20240223	160642	57	100.00	KOSPI		리츠	N	N	N	N		N	4840	0	3	0.00	169663715	35036	231.75	4865	4870	4825	6290	3390	4840	4842.55	0.70	0	7483	4860	4850	4840	4830	4820	4855	4835	317	1450	500	3580	5	1	63341590	3066	0.00	0.00	12	0.06	0.00	0.00	5460	20230612	-11.36	4620	20240207	4.76	4945	-2.12	20240102	4620	4.76	20240207	5460	-11.36	20230612	4620	4.76	20240207	0.00	N	088260	500	316 억		440592	N	N	2	N	00	N
35	20240223	150638	57	100.00	KOSPI		리츠	N	N	N	N		N	4840	0	3	0.00	157472765	32515	215.07	4865	4870	4825	6290	3390	4840	4843.08	0.70	0	6654	4860	4850	4840	4830	4820	4855	4835	317	1450	500	3580	5	1	63341590	3066	0.00	0.00	12	0.05	0.00	0.00	5460	20230612	-11.36	4620	20240207	4.76	4945	-2.12	20240102	4620	4.76	20240207	5460	-11.36	20230612	4620	4.76	20240207	0.00	N	088260	500	316 억		440592	N	N	461	N	00	N
36	20240223	140640	57	100.00	KOSPI		리츠	N	N	N	N		N	4835	-5	5	-0.10	133426400	27541	182.17	4865	4870	4825	6290	3390	4840	4844.65	0.70	0	4964	4860	4850	4840	4830	4820	4855	4835	317	1450	500	3580	5	1	63341590	3063	0.00	0.00	12	0.04	0.00	0.00	5460	20230612	-11.45	4620	20240207	4.65	4945	-2.22	20240102	4620	4.65	20240207	5460	-11.45	20230612	4620	4.65	20240207	0.00	N	088260	500	316 억		440592	N	N	461	N	00	N
37	20240223	130637	57	100.00	KOSPI		리츠	N	N	N	N		N	4830	-10	5	-0.21	108554445	22398	148.15	4865	4870	4825	6290	3390	4840	4846.61	0.70	0	3359	4860	4850	4840	4830	4820	4855	4835	317	1450	500	3580	5	1	63341590	3059	0.00	0.00	12	0.04	0.00	0.00	5460	20230612	-11.54	4620	20240207	4.55	4945	-2.33	20240102	4620	4.55	20240207	5460	-11.54	20230612	4620	4.55	20240207	0.00	N	088260	500	316 억		440592	N	N	461	N	00	N
38	20240223	120639	57	100.00	KOSPI		리츠	N	N	N	N		N	4845	5	2	0.10	85518545	17633	116.64	4865	4870	4825	6290	3390	4840	4849.91	0.70	0	2168	4860	4850	4840	4830	4820	4855	4835	317	1450	500	3580	5	1	63341590	3069	0.00	0.00	12	0.03	0.00	0.00	5460	20230612	-11.26	4620	20240207	4.87	4945	-2.02	20240102	4620	4.87	20240207	5460	-11.26	20230612	4620	4.87	20240207	0.00	N	088260	500	316 억		440592	N	N	461	N	00	N
39	20240223	110633	57	100.00	KOSPI		리츠	N	N	N	N		N	4835	-5	5	-0.10	53795340	11076	73.26	4865	4870	4825	6290	3390	4840	4856.93	0.70	0	-298	4860	4850	4840	4830	4820	4855	4835	317	1450	500	3580	5	1	63341590	3063	0.00	0.00	12	0.02	0.00	0.00	5460	20230612	-11.45	4620	20240207	4.65	4945	-2.22	20240102	4620	4.65	20240207	5460	-11.45	20230612	4620	4.65	20240207	0.00	N	088260	500	316 억		440592	N	N	461	N	00	N
40	20240223	100632	57	100.00	KOSPI		리츠	N	N	N	N		N	4855	15	2	0.31	24874730	5114	33.83	4865	4870	4825	6290	3390	4840	4864.05	0.70	0	-530	4860	4850	4840	4830	4820	4855	4835	317	1450	500	3580	5	1	63341590	3075	0.00	0.00	12	0.01	0.00	0.00	5460	20230612	-11.08	4620	20240207	5.09	4945	-1.82	20240102	4620	5.09	20240207	5460	-11.08	20230612	4620	5.09	20240207	0.00	N	088260	500	316 억		440592	N	N	461	N	00	N
41	20240223	090636	57	100.00	KOSPI		리츠	N	N	N	N		N	4870	30	2	0.62	14775050	3038	20.10	4865	4870	4860	6290	3390	4840	4863.41	0.70	0	-383	4860	4850	4840	4830	4820	4855	4835	317	1450	500	3580	5	1	63341590	3085	0.00	0.00	12	0.00	0.00	0.00	5460	20230612	-10.81	4620	20240207	5.41	4945	-1.52	20240102	4620	5.41	20240207	5460	-10.81	20230612	4620	5.41	20240207	0.00	N	088260	500	316 억		440592	N	N	461	N	00	N
42	20240222	160628	57	100.00	KOSPI		리츠	N	N	N	N		N	4840	5	2	0.10	73119995	15118	99.49	4835	4850	4830	6280	3385	4835	4836.62	0.69	0	504	4865	4850	4840	4825	4815	4845	4820	317	1445	500	3570	5	1	63341590	3066	0.00	0.00	12	0.02	0.00	0.00	5460	20230612	-11.36	4620	20240207	4.76	4945	-2.12	20240102	4620	4.76	20240207	5460	-11.36	20230612	4620	4.76	20240207	0.00	N	088260	500	316 억		439456	N	N	461	N	00	N
43	20240222	150637	57	100.00	KOSPI		리츠	N	N	N	N		N	4835	0	3	0.00	69101895	14287	94.02	4835	4850	4830	6280	3385	4835	4836.70	0.69	0	425	4865	4850	4840	4825	4815	4845	4820	317	1445	500	3570	5	1	63341590	3063	0.00	0.00	12	0.02	0.00	0.00	5460	20230612	-11.45	4620	20240207	4.65	4945	-2.22	20240102	4620	4.65	20240207	5460	-11.45	20230612	4620	4.65	20240207	0.00	N	088260	500	316 억		439456	N	N	511	N	00	N
44	20240222	140632	57	100.00	KOSPI		리츠	N	N	N	N		N	4835	0	3	0.00	55978125	11573	76.16	4835	4850	4830	6280	3385	4835	4836.96	0.69	0	-116	4865	4850	4840	4825	4815	4845	4820	317	1445	500	3570	5	1	63341590	3063	0.00	0.00	12	0.02	0.00	0.00	5460	20230612	-11.45	4620	20240207	4.65	4945	-2.22	20240102	4620	4.65	20240207	5460	-11.45	20230612	4620	4.65	20240207	0.00	N	088260	500	316 억		439456	N	N	511	N	00	N
45	20240222	130622	57	100.00	KOSPI		리츠	N	N	N	N		N	4835	0	3	0.00	46036405	9516	62.63	4835	4850	4830	6280	3385	4835	4837.79	0.69	0	-319	4865	4850	4840	4825	4815	4845	4820	317	1445	500	3570	5	1	63341590	3063	0.00	0.00	12	0.02	0.00	0.00	5460	20230612	-11.45	4620	20240207	4.65	4945	-2.22	20240102	4620	4.65	20240207	5460	-11.45	20230612	4620	4.65	20240207	0.00	N	088260	500	316 억		439456	N	N	511	N	00	N
46	20240222	120632	57	100.00	KOSPI		리츠	N	N	N	N		N	4835	0	3	0.00	35508810	7338	48.29	4835	4850	4835	6280	3385	4835	4839.03	0.69	0	-319	4865	4850	4840	4825	4815	4845	4820	317	1445	500	3570	5	1	63341590	3063	0.00	0.00	12	0.01	0.00	0.00	5460	20230612	-11.45	4620	20240207	4.65	4945	-2.22	20240102	4620	4.65	20240207	5460	-11.45	20230612	4620	4.65	20240207	0.00	N	088260	500	316 억		439456	N	N	511	N	00	N
47	20240222	110628	57	100.00	KOSPI		리츠	N	N	N	N		N	4840	5	2	0.10	24825555	5130	33.76	4835	4850	4835	6280	3385	4835	4839.29	0.69	0	-319	4865	4850	4840	4825	4815	4845	4820	317	1445	500	3570	5	1	63341590	3066	0.00	0.00	12	0.01	0.00	0.00	5460	20230612	-11.36	4620	20240207	4.76	4945	-2.12	20240102	4620	4.76	20240207	5460	-11.36	20230612	4620	4.76	20240207	0.00	N	088260	500	316 억		439456	N	N	511	N	00	N
48	20240222	100623	57	100.00	KOSPI		리츠	N	N	N	N		N	4835	0	3	0.00	11656770	2408	15.85	4835	4850	4835	6280	3385	4835	4840.85	0.69	0	-233	4865	4850	4840	4825	4815	4845	4820	317	1445	500	3570	5	1	63341590	3063	0.00	0.00	12	0.00	0.00	0.00	5460	20230612	-11.45	4620	20240207	4.65	4945	-2.22	20240102	4620	4.65	20240207	5460	-11.45	20230612	4620	4.65	20240207	0.00	N	088260	500	316 억		439456	N	N	511	N	00	N
49	20240222	090634	57	100.00	KOSPI		리츠	N	N	N	N		N	4835	0	3	0.00	3418345	707	4.65	4835	4835	4835	6280	3385	4835	4835.00	0.69	0	0	4865	4850	4840	4825	4815	4845	4820	317	1445	500	3570	5	1	63341590	3063	0.00	0.00	12	0.00	0.00	0.00	5460	20230612	-11.45	4620	20240207	4.65	4945	-2.22	20240102	4620	4.65	20240207	5460	-11.45	20230612	4620	4.65	20240207	0.00	N	088260	500	316 억		439456	N	N	511	N	00	N
50	20240221	160628	57	100.00	KOSPI		리츠	N	N	N	N		N	4835	-15	5	-0.31	73460595	15190	32.03	4855	4855	4830	6300	3395	4850	4836.12	0.69	0	3042	4886	4867	4841	4822	4796	4855	4810	317	1450	500	3580	5	1	63341590	3063	0.00	0.00	12	0.02	0.00	0.00	5460	20230612	-11.45	4620	20240207	4.65	4945	-2.22	20240102	4620	4.65	20240207	5460	-11.45	20230612	4620	4.65	20240207	0.00	N	088260	500	316 억		436295	N	N	511	N	00	N
51	20240221	150622	57	100.00	KOSPI		리츠	N	N	N	N		N	4840	-10	5	-0.21	72817490	15057	31.75	4855	4855	4830	6300	3395	4850	4836.12	0.69	0	3135	4886	4867	4841	4822	4796	4855	4810	317	1450	500	3580	5	1	63341590	3066	0.00	0.00	12	0.02	0.00	0.00	5460	20230612	-11.36	4620	20240207	4.76	4945	-2.12	20240102	4620	4.76	20240207	5460	-11.36	20230612	4620	4.76	20240207	0.00	N	088260	500	316 억		436295	N	N	7	N	00	N
52	20240221	140624	57	100.00	KOSPI		리츠	N	N	N	N		N	4830	-20	5	-0.41	58955710	12189	25.70	4855	4855	4830	6300	3395	4850	4836.80	0.69	0	3184	4886	4867	4841	4822	4796	4855	4810	317	1450	500	3580	5	1	63341590	3059	0.00	0.00	12	0.02	0.00	0.00	5460	20230612	-11.54	4620	20240207	4.55	4945	-2.33	20240102	4620	4.55	20240207	5460	-11.54	20230612	4620	4.55	20240207	0.00	N	088260	500	316 억		436295	N	N	7	N	00	N
53	20240221	130625	57	100.00	KOSPI		리츠	N	N	N	N		N	4840	-10	5	-0.21	26749780	5528	11.66	4855	4855	4830	6300	3395	4850	4838.96	0.69	0	435	4886	4867	4841	4822	4796	4855	4810	317	1450	500	3580	5	1	63341590	3066	0.00	0.00	12	0.01	0.00	0.00	5460	20230612	-11.36	4620	20240207	4.76	4945	-2.12	20240102	4620	4.76	20240207	5460	-11.36	20230612	4620	4.76	20240207	0.00	N	088260	500	316 억		436295	N	N	7	N	00	N
54	20240221	120623	57	100.00	KOSPI		리츠	N	N	N	N		N	4830	-20	5	-0.41	22800595	4712	9.94	4855	4855	4830	6300	3395	4850	4838.84	0.69	0	443	4886	4867	4841	4822	4796	4855	4810	317	1450	500	3580	5	1	63341590	3059	0.00	0.00	12	0.01	0.00	0.00	5460	20230612	-11.54	4620	20240207	4.55	4945	-2.33	20240102	4620	4.55	20240207	5460	-11.54	20230612	4620	4.55	20240207	0.00	N	088260	500	316 억		436295	N	N	7	N	00	N
55	20240221	110630	57	100.00	KOSPI		리츠	N	N	N	N		N	4850	0	3	0.00	7734610	1598	3.37	4855	4855	4830	6300	3395	4850	4840.18	0.69	0	-1	4886	4867	4841	4822	4796	4855	4810	317	1450	500	3580	5	1	63341590	3072	0.00	0.00	12	0.00	0.00	0.00	5460	20230612	-11.17	4620	20240207	4.98	4945	-1.92	20240102	4620	4.98	20240207	5460	-11.17	20230612	4620	4.98	20240207	0.00	N	088260	500	316 억		436295	N	N	7	N	00	N
56	20240221	100622	57	100.00	KOSPI		리츠	N	N	N	N		N	4840	-10	5	-0.21	4501980	930	1.96	4855	4855	4830	6300	3395	4850	4840.84	0.69	0	105	4886	4867	4841	4822	4796	4855	4810	317	1450	500	3580	5	1	63341590	3066	0.00	0.00	12	0.00	0.00	0.00	5460	20230612	-11.36	4620	20240207	4.76	4945	-2.12	20240102	4620	4.76	20240207	5460	-11.36	20230612	4620	4.76	20240207	0.00	N	088260	500	316 억		436295	N	N	7	N	00	N
57	20240221	090621	57	100.00	KOSPI		리츠	N	N	N	N		N	4850	0	3	0.00	425215	88	0.19	4855	4855	4830	6300	3395	4850	4831.99	0.69	0	0	4886	4867	4841	4822	4796	4855	4810	317	1450	500	3580	5	1	63341590	3072	0.00	0.00	12	0.00	0.00	0.00	5460	20230612	-11.17	4620	20240207	4.98	4945	-1.92	20240102	4620	4.98	20240207	5460	-11.17	20230612	4620	4.98	20240207	0.00	N	088260	500	316 억		436295	N	N	7	N	00	N
58	20240220	160616	57	100.00	KOSPI		리츠	N	N	N	N		N	4850	5	2	0.10	228913330	47425	154.38	4860	4860	4815	6290	3395	4845	4826.85	0.69	0	-1537	4901	4872	4851	4822	4801	4862	4812	317	1445	500	3580	5	1	63341590	3072	0.00	0.00	12	0.07	0.00	0.00	5460	20230612	-11.17	4620	20240207	4.98	4945	-1.92	20240102	4620	4.98	20240207	5460	-11.17	20230612	4620	4.98	20240207	0.00	N	088260	500	316 억		438687	N	N	7	N	00	N
59	20240220	150619	57	100.00	KOSPI		리츠	N	N	N	N		N	4830	-15	5	-0.31	219197120	45415	147.84	4860	4860	4815	6290	3395	4845	4826.54	0.69	0	-1617	4901	4872	4851	4822	4801	4862	4812	317	1445	500	3580	5	1	63341590	3059	0.00	0.00	12	0.07	0.00	0.00	5460	20230612	-11.54	4620	20240207	4.55	4945	-2.33	20240102	4620	4.55	20240207	5460	-11.54	20230612	4620	4.55	20240207	0.00	N	088260	500	316 억		438687	N	N	180	N	00	N
60	20240220	140621	57	100.00	KOSPI		리츠	N	N	N	N		N	4820	-25	5	-0.52	193665410	40121	130.61	4860	4860	4815	6290	3395	4845	4827.03	0.69	0	-1616	4901	4872	4851	4822	4801	4862	4812	317	1445	500	3580	5	1	63341590	3053	0.00	0.00	12	0.06	0.00	0.00	5460	20230612	-11.72	4620	20240207	4.33	4945	-2.53	20240102	4620	4.33	20240207	5460	-11.72	20230612	4620	4.33	20240207	0.00	N	088260	500	316 억		438687	N	N	180	N	00	N
61	20240220	130620	57	100.00	KOSPI		리츠	N	N	N	N		N	4825	-20	5	-0.41	149636560	30988	100.88	4860	4860	4815	6290	3395	4845	4828.86	0.69	0	-1629	4901	4872	4851	4822	4801	4862	4812	317	1445	500	3580	5	1	63341590	3056	0.00	0.00	12	0.05	0.00	0.00	5460	20230612	-11.63	4620	20240207	4.44	4945	-2.43	20240102	4620	4.44	20240207	5460	-11.63	20230612	4620	4.44	20240207	0.00	N	088260	500	316 억		438687	N	N	180	N	00	N
62	20240220	120615	57	100.00	KOSPI		리츠	N	N	N	N		N	4825	-20	5	-0.41	106057825	21955	71.47	4860	4860	4815	6290	3395	4845	4830.69	0.69	0	-1585	4901	4872	4851	4822	4801	4862	4812	317	1445	500	3580	5	1	63341590	3056	0.00	0.00	12	0.03	0.00	0.00	5460	20230612	-11.63	4620	20240207	4.44	4945	-2.43	20240102	4620	4.44	20240207	5460	-11.63	20230612	4620	4.44	20240207	0.00	N	088260	500	316 억		438687	N	N	180	N	00	N
63	20240220	110616	57	100.00	KOSPI		리츠	N	N	N	N		N	4825	-20	5	-0.41	75554230	15643	50.92	4860	4860	4815	6290	3395	4845	4829.91	0.69	0	-1221	4901	4872	4851	4822	4801	4862	4812	317	1445	500	3580	5	1	63341590	3056	0.00	0.00	12	0.02	0.00	0.00	5460	20230612	-11.63	4620	20240207	4.44	4945	-2.43	20240102	4620	4.44	20240207	5460	-11.63	20230612	4620	4.44	20240207	0.00	N	088260	500	316 억		438687	N	N	180	N	00	N
64	20240220	100607	57	100.00	KOSPI		리츠	N	N	N	N		N	4830	-15	5	-0.31	36049155	7451	24.26	4860	4860	4830	6290	3395	4845	4838.16	0.69	0	-126	4901	4872	4851	4822	4801	4862	4812	317	1445	500	3580	5	1	63341590	3059	0.00	0.00	12	0.01	0.00	0.00	5460	20230612	-11.54	4620	20240207	4.55	4945	-2.33	20240102	4620	4.55	20240207	5460	-11.54	20230612	4620	4.55	20240207	0.00	N	088260	500	316 억		438687	N	N	180	N	00	N
65	20240220	090622	57	100.00	KOSPI		리츠	N	N	N	N		N	4860	15	2	0.31	19440	4	0.01	4860	4860	4860	6290	3395	4845	4860.00	0.69	0	0	4901	4872	4851	4822	4801	4862	4812	317	1445	500	3580	5	1	63341590	3078	0.00	0.00	12	0.00	0.00	0.00	5460	20230612	-10.99	4620	20240207	5.19	4945	-1.72	20240102	4620	5.19	20240207	5460	-10.99	20230612	4620	5.19	20240207	0.00	N	088260	500	316 억		438687	N	N	180	N	00	N
66	20240219	160617	57	100.00	KOSPI		리츠	N	N	N	N		N	4845	-15	5	-0.31	148980365	30716	78.78	4860	4880	4830	6310	3405	4860	4850.25	0.69	0	501	4920	4890	4870	4840	4820	4880	4830	317	1450	500	3590	5	1	63341590	3069	0.00	0.00	12	0.05	0.00	0.00	5460	20230612	-11.26	4620	20240207	4.87	4945	-2.02	20240102	4620	4.87	20240207	5460	-11.26	20230612	4620	4.87	20240207	0.00	N	088260	500	316 억		438646	N	N	180	N	00	N
67	20240219	150623	57	100.00	KOSPI		리츠	N	N	N	N		N	4850	-10	5	-0.21	133254780	27478	70.48	4860	4880	4830	6310	3405	4860	4849.51	0.69	0	254	4920	4890	4870	4840	4820	4880	4830	317	1450	500	3590	5	1	63341590	3072	0.00	0.00	12	0.04	0.00	0.00	5460	20230612	-11.17	4620	20240207	4.98	4945	-1.92	20240102	4620	4.98	20240207	5460	-11.17	20230612	4620	4.98	20240207	0.00	N	088260	500	316 억		438646	N	N	1	N	00	N
68	20240219	140621	57	100.00	KOSPI		리츠	N	N	N	N		N	4845	-15	5	-0.31	117358440	24199	62.07	4860	4880	4830	6310	3405	4860	4849.72	0.69	0	-234	4920	4890	4870	4840	4820	4880	4830	317	1450	500	3590	5	1	63341590	3069	0.00	0.00	12	0.04	0.00	0.00	5460	20230612	-11.26	4620	20240207	4.87	4945	-2.02	20240102	4620	4.87	20240207	5460	-11.26	20230612	4620	4.87	20240207	0.00	N	088260	500	316 억		438646	N	N	1	N	00	N
69	20240219	130621	57	100.00	KOSPI		리츠	N	N	N	N		N	4850	-10	5	-0.21	78545680	16183	41.51	4860	4880	4840	6310	3405	4860	4853.59	0.69	0	-854	4920	4890	4870	4840	4820	4880	4830	317	1450	500	3590	5	1	63341590	3072	0.00	0.00	12	0.03	0.00	0.00	5460	20230612	-11.17	4620	20240207	4.98	4945	-1.92	20240102	4620	4.98	20240207	5460	-11.17	20230612	4620	4.98	20240207	0.00	N	088260	500	316 억		438646	N	N	1	N	00	N
70	20240219	120620	57	100.00	KOSPI		리츠	N	N	N	N		N	4850	-10	5	-0.21	59423865	12241	31.40	4860	4880	4840	6310	3405	4860	4854.49	0.69	0	-700	4920	4890	4870	4840	4820	4880	4830	317	1450	500	3590	5	1	63341590	3072	0.00	0.00	12	0.02	0.00	0.00	5460	20230612	-11.17	4620	20240207	4.98	4945	-1.92	20240102	4620	4.98	20240207	5460	-11.17	20230612	4620	4.98	20240207	0.00	N	088260	500	316 억		438646	N	N	1	N	00	N
71	20240219	110618	57	100.00	KOSPI		리츠	N	N	N	N		N	4850	-10	5	-0.21	42353390	8721	22.37	4860	4880	4845	6310	3405	4860	4856.48	0.69	0	-650	4920	4890	4870	4840	4820	4880	4830	317	1450	500	3590	5	1	63341590	3072	0.00	0.00	12	0.01	0.00	0.00	5460	20230612	-11.17	4620	20240207	4.98	4945	-1.92	20240102	4620	4.98	20240207	5460	-11.17	20230612	4620	4.98	20240207	0.00	N	088260	500	316 억		438646	N	N	1	N	00	N
72	20240219	100614	57	100.00	KOSPI		리츠	N	N	N	N		N	4855	-5	5	-0.10	20084450	4130	10.59	4860	4880	4855	6310	3405	4860	4863.06	0.69	0	-327	4920	4890	4870	4840	4820	4880	4830	317	1450	500	3590	5	1	63341590	3075	0.00	0.00	12	0.01	0.00	0.00	5460	20230612	-11.08	4620	20240207	5.09	4945	-1.82	20240102	4620	5.09	20240207	5460	-11.08	20230612	4620	5.09	20240207	0.00	N	088260	500	316 억		438646	N	N	1	N	00	N
73	20240219	090615	57	100.00	KOSPI		리츠	N	N	N	N		N	4860	0	3	0.00	14580	3	0.01	4860	4860	4860	6310	3405	4860	4860.00	0.69	0	0	4920	4890	4870	4840	4820	4880	4830	317	1450	500	3590	5	1	63341590	3078	0.00	0.00	12	0.00	0.00	0.00	5460	20230612	-10.99	4620	20240207	5.19	4945	-1.72	20240102	4620	5.19	20240207	5460	-10.99	20230612	4620	5.19	20240207	0.00	N	088260	500	316 억		438646	N	N	1	N	00	N
74	20240216	160613	57	100.00	KOSPI		리츠	N	N	N	N		N	4860	-15	5	-0.31	189828515	38989	85.54	4900	4900	4850	6330	3415	4875	4868.77	0.68	0	2389	4941	4907	4881	4847	4821	4895	4835	317	1455	500	3600	5	1	63341590	3078	0.00	0.00	12	0.06	0.00	0.00	5460	20230612	-10.99	4620	20240207	5.19	4945	-1.72	20240102	4620	5.19	20240207	5460	-10.99	20230612	4620	5.19	20240207	0.00	N	088260	500	316 억		433810	N	N	1	N	00	N
75	20240216	150617	57	100.00	KOSPI		리츠	N	N	N	N		N	4860	-15	5	-0.31	178650410	36689	80.49	4900	4900	4850	6330	3415	4875	4869.32	0.68	0	2750	4941	4907	4881	4847	4821	4895	4835	317	1455	500	3600	5	1	63341590	3078	0.00	0.00	12	0.06	0.00	0.00	5460	20230612	-10.99	4620	20240207	5.19	4945	-1.72	20240102	4620	5.19	20240207	5460	-10.99	20230612	4620	5.19	20240207	0.00	N	088260	500	316 억		433810	N	N	7	N	00	N
76	20240216	140621	57	100.00	KOSPI		리츠	N	N	N	N		N	4860	-15	5	-0.31	138343885	28398	62.30	4900	4900	4850	6330	3415	4875	4871.61	0.68	0	332	4941	4907	4881	4847	4821	4895	4835	317	1455	500	3600	5	1	63341590	3078	0.00	0.00	12	0.04	0.00	0.00	5460	20230612	-10.99	4620	20240207	5.19	4945	-1.72	20240102	4620	5.19	20240207	5460	-10.99	20230612	4620	5.19	20240207	0.00	N	088260	500	316 억		433810	N	N	7	N	00	N
77	20240216	130614	57	100.00	KOSPI		리츠	N	N	N	N		N	4870	-5	5	-0.10	95410595	19574	42.94	4900	4900	4850	6330	3415	4875	4874.35	0.68	0	-233	4941	4907	4881	4847	4821	4895	4835	317	1455	500	3600	5	1	63341590	3085	0.00	0.00	12	0.03	0.00	0.00	5460	20230612	-10.81	4620	20240207	5.41	4945	-1.52	20240102	4620	5.41	20240207	5460	-10.81	20230612	4620	5.41	20240207	0.00	N	088260	500	316 억		433810	N	N	7	N	00	N
78	20240216	120615	57	100.00	KOSPI		리츠	N	N	N	N		N	4885	10	2	0.21	67531680	13857	30.40	4900	4900	4850	6330	3415	4875	4873.47	0.68	0	-379	4941	4907	4881	4847	4821	4895	4835	317	1455	500	3600	5	1	63341590	3094	0.00	0.00	12	0.02	0.00	0.00	5460	20230612	-10.53	4620	20240207	5.74	4945	-1.21	20240102	4620	5.74	20240207	5460	-10.53	20230612	4620	5.74	20240207	0.00	N	088260	500	316 억		433810	N	N	7	N	00	N
79	20240216	110623	57	100.00	KOSPI		리츠	N	N	N	N		N	4865	-10	5	-0.21	37325430	7655	16.79	4900	4900	4850	6330	3415	4875	4875.95	0.68	0	-496	4941	4907	4881	4847	4821	4895	4835	317	1455	500	3600	5	1	63341590	3082	0.00	0.00	12	0.01	0.00	0.00	5460	20230612	-10.90	4620	20240207	5.30	4945	-1.62	20240102	4620	5.30	20240207	5460	-10.90	20230612	4620	5.30	20240207	0.00	N	088260	500	316 억		433810	N	N	7	N	00	N
80	20240216	100615	57	100.00	KOSPI		리츠	N	N	N	N		N	4875	0	3	0.00	17201410	3530	7.74	4900	4900	4850	6330	3415	4875	4872.92	0.68	0	-27	4941	4907	4881	4847	4821	4895	4835	317	1455	500	3600	5	1	63341590	3088	0.00	0.00	12	0.01	0.00	0.00	5460	20230612	-10.71	4620	20240207	5.52	4945	-1.42	20240102	4620	5.52	20240207	5460	-10.71	20230612	4620	5.52	20240207	0.00	N	088260	500	316 억		433810	N	N	7	N	00	N
81	20240216	090608	57	100.00	KOSPI		리츠	N	N	N	N		N	4850	-25	5	-0.51	2699160	556	1.22	4900	4900	4850	6330	3415	4875	4854.60	0.68	0	30	4941	4907	4881	4847	4821	4895	4835	317	1455	500	3600	5	1	63341590	3072	0.00	0.00	12	0.00	0.00	0.00	5460	20230612	-11.17	4620	20240207	4.98	4945	-1.92	20240102	4620	4.98	20240207	5460	-11.17	20230612	4620	4.98	20240207	0.00	N	088260	500	316 억		433810	N	N	7	N	00	N
82	20240215	160612	57	100.00	KOSPI		리츠	N	N	N	N		N	4875	0	3	0.00	223054580	45580	253.76	4900	4915	4855	6330	3415	4875	4893.69	0.68	0	-10080	4911	4892	4871	4852	4831	4882	4842	317	1455	500	3600	5	1	63341590	3088	0.00	0.00	12	0.07	0.00	0.00	5460	20230612	-10.71	4620	20240207	5.52	4945	-1.42	20240102	4620	5.52	20240207	5460	-10.71	20230612	4620	5.52	20240207	0.00	N	088260	500	316 억		430001	N	N	7	N	00	N
83	20240215	150615	57	100.00	KOSPI		리츠	N	N	N	N		N	4900	25	2	0.51	209964410	42902	238.85	4900	4915	4855	6330	3415	4875	4894.05	0.68	0	-8946	4911	4892	4871	4852	4831	4882	4842	317	1455	500	3600	5	1	63341590	3104	0.00	0.00	12	0.07	0.00	0.00	5460	20230612	-10.26	4620	20240207	6.06	4945	-0.91	20240102	4620	6.06	20240207	5460	-10.26	20230612	4620	6.06	20240207	0.00	N	088260	500	316 억		430001	N	N	3	N	00	N
84	20240215	140611	57	100.00	KOSPI		리츠	N	N	N	N		N	4890	15	2	0.31	162772640	33232	185.01	4900	4915	4855	6330	3415	4875	4898.07	0.68	0	-5653	4911	4892	4871	4852	4831	4882	4842	317	1455	500	3600	5	1	63341590	3097	0.00	0.00	12	0.05	0.00	0.00	5460	20230612	-10.44	4620	20240207	5.84	4945	-1.11	20240102	4620	5.84	20240207	5460	-10.44	20230612	4620	5.84	20240207	0.00	N	088260	500	316 억		430001	N	N	3	N	00	N
85	20240215	130607	57	100.00	KOSPI		리츠	N	N	N	N		N	4910	35	2	0.72	103518600	21142	117.70	4900	4915	4855	6330	3415	4875	4896.35	0.68	0	-1249	4911	4892	4871	4852	4831	4882	4842	317	1455	500	3600	5	1	63341590	3110	0.00	0.00	12	0.03	0.00	0.00	5460	20230612	-10.07	4620	20240207	6.28	4945	-0.71	20240102	4620	6.28	20240207	5460	-10.07	20230612	4620	6.28	20240207	0.00	N	088260	500	316 억		430001	N	N	3	N	00	N
86	20240215	120611	57	100.00	KOSPI		리츠	N	N	N	N		N	4905	30	2	0.62	71187595	14556	81.04	4900	4915	4855	6330	3415	4875	4890.60	0.68	0	-1856	4911	4892	4871	4852	4831	4882	4842	317	1455	500	3600	5	1	63341590	3107	0.00	0.00	12	0.02	0.00	0.00	5460	20230612	-10.16	4620	20240207	6.17	4945	-0.81	20240102	4620	6.17	20240207	5460	-10.16	20230612	4620	6.17	20240207	0.00	N	088260	500	316 억		430001	N	N	3	N	00	N
87	20240215	110608	57	100.00	KOSPI		리츠	N	N	N	N		N	4900	25	2	0.51	71011075	14520	80.84	4900	4915	4855	6330	3415	4875	4890.57	0.68	0	-1856	4911	4892	4871	4852	4831	4882	4842	317	1455	500	3600	5	1	63341590	3104	0.00	0.00	12	0.02	0.00	0.00	5460	20230612	-10.26	4620	20240207	6.06	4945	-0.91	20240102	4620	6.06	20240207	5460	-10.26	20230612	4620	6.06	20240207	0.00	N	088260	500	316 억		430001	N	N	3	N	00	N
88	20240215	100606	57	100.00	KOSPI		리츠	N	N	N	N		N	4880	5	2	0.10	23391165	4792	26.68	4900	4900	4855	6330	3415	4875	4881.29	0.68	0	-72	4911	4892	4871	4852	4831	4882	4842	317	1455	500	3600	5	1	63341590	3091	0.00	0.00	12	0.01	0.00	0.00	5460	20230612	-10.62	4620	20240207	5.63	4945	-1.31	20240102	4620	5.63	20240207	5460	-10.62	20230612	4620	5.63	20240207	0.00	N	088260	500	316 억		430001	N	N	3	N	00	N
89	20240215	090608	57	100.00	KOSPI		리츠	N	N	N	N		N	4895	20	2	0.41	249660	51	0.28	4900	4900	4895	6330	3415	4875	4895.29	0.68	0	-30	4911	4892	4871	4852	4831	4882	4842	317	1455	500	3600	5	1	63341590	3101	0.00	0.00	12	0.00	0.00	0.00	5460	20230612	-10.35	4620	20240207	5.95	4945	-1.01	20240102	4620	5.95	20240207	5460	-10.35	20230612	4620	5.95	20240207	0.00	N	088260	500	316 억		430001	N	N	3	N	00	N
90	20240214	160604	57	100.00	KOSPI		리츠	N	N	N	N		N	4875	-20	5	-0.41	87519715	17962	49.42	4890	4890	4850	6360	3430	4895	4872.49	0.68	0	2046	4928	4911	4878	4861	4828	4920	4870	317	1465	500	3620	5	1	63341590	3088	0.00	0.00	12	0.03	0.00	0.00	5460	20230612	-10.71	4620	20240207	5.52	4945	-1.42	20240102	4620	5.52	20240207	5460	-10.71	20230612	4620	5.52	20240207	0.00	N	088260	500	316 억		429550	N	N	3	N	00	N
91	20240214	150605	57	100.00	KOSPI		리츠	N	N	N	N		N	4865	-30	5	-0.61	84319865	17305	47.61	4890	4890	4850	6360	3430	4895	4872.57	0.68	0	1973	4928	4911	4878	4861	4828	4920	4870	317	1465	500	3620	5	1	63341590	3082	0.00	0.00	12	0.03	0.00	0.00	5460	20230612	-10.90	4620	20240207	5.30	4945	-1.62	20240102	4620	5.30	20240207	5460	-10.90	20230612	4620	5.30	20240207	0.00	N	088260	500	316 억		429550	N	N	0	N	00	N
92	20240214	140603	57	100.00	KOSPI		리츠	N	N	N	N		N	4870	-25	5	-0.51	73954835	15177	41.75	4890	4890	4850	6360	3430	4895	4872.82	0.68	0	1433	4928	4911	4878	4861	4828	4920	4870	317	1465	500	3620	5	1	63341590	3085	0.00	0.00	12	0.02	0.00	0.00	5460	20230612	-10.81	4620	20240207	5.41	4945	-1.52	20240102	4620	5.41	20240207	5460	-10.81	20230612	4620	5.41	20240207	0.00	N	088260	500	316 억		429550	N	N	0	N	00	N
93	20240214	130604	57	100.00	KOSPI		리츠	N	N	N	N		N	4880	-15	5	-0.31	64163665	13168	36.23	4890	4890	4850	6360	3430	4895	4872.70	0.68	0	1180	4928	4911	4878	4861	4828	4920	4870	317	1465	500	3620	5	1	63341590	3091	0.00	0.00	12	0.02	0.00	0.00	5460	20230612	-10.62	4620	20240207	5.63	4945	-1.31	20240102	4620	5.63	20240207	5460	-10.62	20230612	4620	5.63	20240207	0.00	N	088260	500	316 억		429550	N	N	0	N	00	N
94	20240214	120559	57	100.00	KOSPI		리츠	N	N	N	N		N	4865	-30	5	-0.61	49706955	10199	28.06	4890	4890	4850	6360	3430	4895	4873.71	0.68	0	867	4928	4911	4878	4861	4828	4920	4870	317	1465	500	3620	5	1	63341590	3082	0.00	0.00	12	0.02	0.00	0.00	5460	20230612	-10.90	4620	20240207	5.30	4945	-1.62	20240102	4620	5.30	20240207	5460	-10.90	20230612	4620	5.30	20240207	0.00	N	088260	500	316 억		429550	N	N	0	N	00	N
95	20240214	110605	57	100.00	KOSPI		리츠	N	N	N	N		N	4865	-30	5	-0.61	40574910	8324	22.90	4890	4890	4850	6360	3430	4895	4874.45	0.68	0	579	4928	4911	4878	4861	4828	4920	4870	317	1465	500	3620	5	1	63341590	3082	0.00	0.00	12	0.01	0.00	0.00	5460	20230612	-10.90	4620	20240207	5.30	4945	-1.62	20240102	4620	5.30	20240207	5460	-10.90	20230612	4620	5.30	20240207	0.00	N	088260	500	316 억		429550	N	N	0	N	00	N
96	20240214	090556	57	100.00	KOSPI		리츠	N	N	N	N		N	4870	-25	5	-0.51	390340	80	0.22	4890	4890	4850	6360	3430	4895	4879.25	0.68	0	27	4928	4911	4878	4861	4828	4920	4870	317	1465	500	3620	5	1	63341590	3085	0.00	0.00	12	0.00	0.00	0.00	5460	20230612	-10.81	4620	20240207	5.41	4945	-1.52	20240102	4620	5.41	20240207	5460	-10.81	20230612	4620	5.41	20240207	0.00	N	088260	500	316 억		429550	N	N	0	N	00	N
97	20240213	160558	57	100.00	KOSPI		리츠	N	N	N	N		N	4895	45	2	0.93	176160010	36248	96.32	4895	4895	4845	6300	3395	4850	4859.85	0.67	0	-5165	4913	4881	4863	4831	4813	4872	4822	317	1450	500	3580	5	1	63341590	3101	0.00	0.00	12	0.06	0.00	0.00	5460	20230612	-10.35	4620	20240207	5.95	4945	-1.01	20240102	4620	5.95	20240207	5460	-10.35	20230612	4620	5.95	20240207	0.00	N	088260	500	316 억		426118	N	N	0	N	00	N
98	20240213	150556	57	100.00	KOSPI		리츠	N	N	N	N		N	4865	15	2	0.31	171521955	35297	93.80	4895	4895	4845	6300	3395	4850	4859.39	0.67	0	-4857	4913	4881	4863	4831	4813	4872	4822	317	1450	500	3580	5	1	63341590	3082	0.00	0.00	12	0.06	0.00	0.00	5460	20230612	-10.90	4620	20240207	5.30	4945	-1.62	20240102	4620	5.30	20240207	5460	-10.90	20230612	4620	5.30	20240207	0.00	N	088260	500	316 억		426118	N	N	0	N	00	N
99	20240213	140604	57	100.00	KOSPI		리츠	N	N	N	N		N	4855	5	2	0.10	153938990	31680	84.18	4895	4895	4845	6300	3395	4850	4859.19	0.67	0	-4593	4913	4881	4863	4831	4813	4872	4822	317	1450	500	3580	5	1	63341590	3075	0.00	0.00	12	0.05	0.00	0.00	5460	20230612	-11.08	4620	20240207	5.09	4945	-1.82	20240102	4620	5.09	20240207	5460	-11.08	20230612	4620	5.09	20240207	0.00	N	088260	500	316 억		426118	N	N	0	N	00	N
100	20240213	130555	57	100.00	KOSPI		리츠	N	N	N	N		N	4865	15	2	0.31	128516460	26461	70.32	4895	4895	4845	6300	3395	4850	4856.83	0.67	0	-3615	4913	4881	4863	4831	4813	4872	4822	317	1450	500	3580	5	1	63341590	3082	0.00	0.00	12	0.04	0.00	0.00	5460	20230612	-10.90	4620	20240207	5.30	4945	-1.62	20240102	4620	5.30	20240207	5460	-10.90	20230612	4620	5.30	20240207	0.00	N	088260	500	316 억		426118	N	N	0	N	00	N
101	20240213	120603	57	100.00	KOSPI		리츠	N	N	N	N		N	4870	20	2	0.41	107466740	22137	58.82	4895	4895	4845	6300	3395	4850	4854.62	0.67	0	-3260	4913	4881	4863	4831	4813	4872	4822	317	1450	500	3580	5	1	63341590	3085	0.00	0.00	12	0.03	0.00	0.00	5460	20230612	-10.81	4620	20240207	5.41	4945	-1.52	20240102	4620	5.41	20240207	5460	-10.81	20230612	4620	5.41	20240207	0.00	N	088260	500	316 억		426118	N	N	0	N	00	N
102	20240213	110601	57	100.00	KOSPI		리츠	N	N	N	N		N	4850	0	3	0.00	80674285	16623	44.17	4895	4895	4845	6300	3395	4850	4853.17	0.67	0	-2669	4913	4881	4863	4831	4813	4872	4822	317	1450	500	3580	5	1	63341590	3072	0.00	0.00	12	0.03	0.00	0.00	5460	20230612	-11.17	4620	20240207	4.98	4945	-1.92	20240102	4620	4.98	20240207	5460	-11.17	20230612	4620	4.98	20240207	0.00	N	088260	500	316 억		426118	N	N	0	N	00	N
103	20240213	100503	57	100.00	KOSPI		리츠	N	N	N	N		N	4870	20	2	0.41	56517940	11649	30.96	4895	4895	4845	6300	3395	4850	4851.74	0.67	0	-2252	4913	4881	4863	4831	4813	4872	4822	317	1450	500	3580	5	1	63341590	3085	0.00	0.00	12	0.02	0.00	0.00	5460	20230612	-10.81	4620	20240207	5.41	4945	-1.52	20240102	4620	5.41	20240207	5460	-10.81	20230612	4620	5.41	20240207	0.00	N	088260	500	316 억		426118	N	N	0	N	00	N