KissMeData/330590/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	161115	57	100.00	KOSPI		리츠	N	N	N	N		N	3130	-20	5	-0.63	524621565	167241	64.63	3140	3150	3125	4095	2205	3150	3136.93	8.87	0	-58793	3193	3171	3153	3131	3113	3162	3122	1215	945	500	2330	5	1	242968884	7605	0.00	0.00	12	0.07	0.00	0.00	4030	20230608	-22.33	2805	20231023	11.59	3225	-2.95	20240213	2985	4.86	20240122	4030	-22.33	20230608	2805	11.59	20231023	0.01	N	330590	500	1214 억		21557228	N	N	1935	N	00	N
3	20240229	151120	57	100.00	KOSPI		리츠	N	N	N	N		N	3135	-15	5	-0.48	450073865	143427	55.42	3140	3150	3125	4095	2205	3150	3138.00	8.87	0	-39504	3193	3171	3153	3131	3113	3162	3122	1215	945	500	2330	5	1	242968884	7617	0.00	0.00	12	0.06	0.00	0.00	4030	20230608	-22.21	2805	20231023	11.76	3225	-2.79	20240213	2985	5.03	20240122	4030	-22.21	20230608	2805	11.76	20231023	0.01	N	330590	500	1214 억		21557228	N	N	846	N	00	N
4	20240229	141120	57	100.00	KOSPI		리츠	N	N	N	N		N	3135	-15	5	-0.48	377083800	120179	46.44	3140	3150	3125	4095	2205	3150	3137.68	8.87	0	-34264	3193	3171	3153	3131	3113	3162	3122	1215	945	500	2330	5	1	242968884	7617	0.00	0.00	12	0.05	0.00	0.00	4030	20230608	-22.21	2805	20231023	11.76	3225	-2.79	20240213	2985	5.03	20240122	4030	-22.21	20230608	2805	11.76	20231023	0.01	N	330590	500	1214 억		21557228	N	N	846	N	00	N
5	20240229	131119	57	100.00	KOSPI		리츠	N	N	N	N		N	3145	-5	5	-0.16	284291365	90618	35.02	3140	3150	3125	4095	2205	3150	3137.25	8.87	0	-33263	3193	3171	3153	3131	3113	3162	3122	1215	945	500	2330	5	1	242968884	7641	0.00	0.00	12	0.04	0.00	0.00	4030	20230608	-21.96	2805	20231023	12.12	3225	-2.48	20240213	2985	5.36	20240122	4030	-21.96	20230608	2805	12.12	20231023	0.01	N	330590	500	1214 억		21557228	N	N	846	N	00	N
6	20240229	121118	57	100.00	KOSPI		리츠	N	N	N	N		N	3150	0	3	0.00	244816140	78061	30.17	3140	3150	3125	4095	2205	3150	3136.22	8.87	0	-28680	3193	3171	3153	3131	3113	3162	3122	1215	945	500	2330	5	1	242968884	7654	0.00	0.00	12	0.03	0.00	0.00	4030	20230608	-21.84	2805	20231023	12.30	3225	-2.33	20240213	2985	5.53	20240122	4030	-21.84	20230608	2805	12.30	20231023	0.01	N	330590	500	1214 억		21557228	N	N	846	N	00	N
7	20240229	111121	57	100.00	KOSPI		리츠	N	N	N	N		N	3135	-15	5	-0.48	174619405	55702	21.53	3140	3150	3125	4095	2205	3150	3134.89	8.87	0	-19264	3193	3171	3153	3131	3113	3162	3122	1215	945	500	2330	5	1	242968884	7617	0.00	0.00	12	0.02	0.00	0.00	4030	20230608	-22.21	2805	20231023	11.76	3225	-2.79	20240213	2985	5.03	20240122	4030	-22.21	20230608	2805	11.76	20231023	0.01	N	330590	500	1214 억		21557228	N	N	846	N	00	N
8	20240229	101123	57	100.00	KOSPI		리츠	N	N	N	N		N	3140	-10	5	-0.32	118422340	37783	14.60	3140	3150	3125	4095	2205	3150	3134.28	8.87	0	-11441	3193	3171	3153	3131	3113	3162	3122	1215	945	500	2330	5	1	242968884	7629	0.00	0.00	12	0.02	0.00	0.00	4030	20230608	-22.08	2805	20231023	11.94	3225	-2.64	20240213	2985	5.19	20240122	4030	-22.08	20230608	2805	11.94	20231023	0.01	N	330590	500	1214 억		21557228	N	N	846	N	00	N
9	20240229	091120	57	100.00	KOSPI		리츠	N	N	N	N		N	3135	-15	5	-0.48	20819845	6631	2.56	3140	3150	3135	4095	2205	3150	3139.77	8.87	0	-1418	3193	3171	3153	3131	3113	3162	3122	1215	945	500	2330	5	1	242968884	7617	0.00	0.00	12	0.00	0.00	0.00	4030	20230608	-22.21	2805	20231023	11.76	3225	-2.79	20240213	2985	5.03	20240122	4030	-22.21	20230608	2805	11.76	20231023	0.01	N	330590	500	1214 억		21557228	N	N	846	N	00	N
10	20240228	161015	57	100.00	KOSPI		리츠	N	N	N	N		N	3150	-20	5	-0.63	814093355	258774	165.78	3155	3175	3135	4120	2220	3170	3145.96	8.90	0	-67631	3220	3195	3175	3150	3130	3185	3140	1215	950	500	2340	5	1	242968884	7654	0.00	0.00	12	0.11	0.00	0.00	4030	20230608	-21.84	2805	20231023	12.30	3225	-2.33	20240213	2985	5.53	20240122	4030	-21.84	20230608	2805	12.30	20231023	0.01	N	330590	500	1214 억		21628004	N	N	846	N	00	N
11	20240228	151014	57	100.00	KOSPI		리츠	N	N	N	N		N	3145	-25	5	-0.79	779011690	247633	158.65	3155	3175	3135	4120	2220	3170	3145.83	8.90	0	-63946	3220	3195	3175	3150	3130	3185	3140	1215	950	500	2340	5	1	242968884	7641	0.00	0.00	12	0.10	0.00	0.00	4030	20230608	-21.96	2805	20231023	12.12	3225	-2.48	20240213	2985	5.36	20240122	4030	-21.96	20230608	2805	12.12	20231023	0.01	N	330590	500	1214 억		21628004	N	N	15	N	00	N
12	20240228	141118	57	100.00	KOSPI		리츠	N	N	N	N		N	3145	-25	5	-0.79	705348150	224221	143.65	3155	3175	3135	4120	2220	3170	3145.77	8.90	0	-49584	3220	3195	3175	3150	3130	3185	3140	1215	950	500	2340	5	1	242968884	7641	0.00	0.00	12	0.09	0.00	0.00	4030	20230608	-21.96	2805	20231023	12.12	3225	-2.48	20240213	2985	5.36	20240122	4030	-21.96	20230608	2805	12.12	20231023	0.01	N	330590	500	1214 억		21628004	N	N	15	N	00	N
13	20240228	131111	57	100.00	KOSPI		리츠	N	N	N	N		N	3145	-25	5	-0.79	317580850	100823	64.59	3155	3175	3140	4120	2220	3170	3149.88	8.90	0	-30216	3220	3195	3175	3150	3130	3185	3140	1215	950	500	2340	5	1	242968884	7641	0.00	0.00	12	0.04	0.00	0.00	4030	20230608	-21.96	2805	20231023	12.12	3225	-2.48	20240213	2985	5.36	20240122	4030	-21.96	20230608	2805	12.12	20231023	0.01	N	330590	500	1214 억		21628004	N	N	15	N	00	N
14	20240228	121122	57	100.00	KOSPI		리츠	N	N	N	N		N	3145	-25	5	-0.79	249666525	79238	50.76	3155	3175	3140	4120	2220	3170	3150.84	8.90	0	-28389	3220	3195	3175	3150	3130	3185	3140	1215	950	500	2340	5	1	242968884	7641	0.00	0.00	12	0.03	0.00	0.00	4030	20230608	-21.96	2805	20231023	12.12	3225	-2.48	20240213	2985	5.36	20240122	4030	-21.96	20230608	2805	12.12	20231023	0.01	N	330590	500	1214 억		21628004	N	N	15	N	00	N
15	20240228	111037	57	100.00	KOSPI		리츠	N	N	N	N		N	3145	-25	5	-0.79	224631110	71287	45.67	3155	3175	3140	4120	2220	3170	3151.08	8.90	0	-24089	3220	3195	3175	3150	3130	3185	3140	1215	950	500	2340	5	1	242968884	7641	0.00	0.00	12	0.03	0.00	0.00	4030	20230608	-21.96	2805	20231023	12.12	3225	-2.48	20240213	2985	5.36	20240122	4030	-21.96	20230608	2805	12.12	20231023	0.01	N	330590	500	1214 억		21628004	N	N	15	N	00	N
16	20240228	101119	57	100.00	KOSPI		리츠	N	N	N	N		N	3160	-10	5	-0.32	168801660	53582	34.33	3155	3175	3140	4120	2220	3170	3150.34	8.90	0	-17308	3220	3195	3175	3150	3130	3185	3140	1215	950	500	2340	5	1	242968884	7678	0.00	0.00	12	0.02	0.00	0.00	4030	20230608	-21.59	2805	20231023	12.66	3225	-2.02	20240213	2985	5.86	20240122	4030	-21.59	20230608	2805	12.66	20231023	0.01	N	330590	500	1214 억		21628004	N	N	15	N	00	N
17	20240228	091123	57	100.00	KOSPI		리츠	N	N	N	N		N	3160	-10	5	-0.32	8881575	2810	1.80	3155	3175	3155	4120	2220	3170	3160.70	8.90	0	-249	3220	3195	3175	3150	3130	3185	3140	1215	950	500	2340	5	1	242968884	7678	0.00	0.00	12	0.00	0.00	0.00	4030	20230608	-21.59	2805	20231023	12.66	3225	-2.02	20240213	2985	5.86	20240122	4030	-21.59	20230608	2805	12.66	20231023	0.01	N	330590	500	1214 억		21628004	N	N	15	N	00	N
18	20240227	161117	57	100.00	KOSPI		리츠	N	N	N	N		N	3170	-30	5	-0.94	494721465	156091	84.54	3200	3200	3155	4160	2240	3200	3169.44	8.92	0	-33849	3246	3222	3176	3152	3106	3235	3165	1215	960	500	2360	5	1	242968884	7702	0.00	0.00	12	0.06	0.00	0.00	4030	20230608	-21.34	2805	20231023	13.01	3225	-1.71	20240213	2985	6.20	20240122	4030	-21.34	20230608	2805	13.01	20231023	0.01	N	330590	500	1214 억		21661121	N	N	15	N	00	N
19	20240227	151118	57	100.00	KOSPI		리츠	N	N	N	N		N	3160	-40	5	-1.25	472022235	148923	80.66	3200	3200	3155	4160	2240	3200	3169.57	8.92	0	-31410	3246	3222	3176	3152	3106	3235	3165	1215	960	500	2360	5	1	242968884	7678	0.00	0.00	12	0.06	0.00	0.00	4030	20230608	-21.59	2805	20231023	12.66	3225	-2.02	20240213	2985	5.86	20240122	4030	-21.59	20230608	2805	12.66	20231023	0.01	N	330590	500	1214 억		21661121	N	N	3079	N	00	N
20	20240227	141115	57	100.00	KOSPI		리츠	N	N	N	N		N	3160	-40	5	-1.25	358392890	112975	61.19	3200	3200	3155	4160	2240	3200	3172.32	8.92	0	-22010	3246	3222	3176	3152	3106	3235	3165	1215	960	500	2360	5	1	242968884	7678	0.00	0.00	12	0.05	0.00	0.00	4030	20230608	-21.59	2805	20231023	12.66	3225	-2.02	20240213	2985	5.86	20240122	4030	-21.59	20230608	2805	12.66	20231023	0.01	N	330590	500	1214 억		21661121	N	N	3079	N	00	N
21	20240227	131037	57	100.00	KOSPI		리츠	N	N	N	N		N	3165	-35	5	-1.09	299082205	94240	51.04	3200	3200	3155	4160	2240	3200	3173.62	8.92	0	-17073	3246	3222	3176	3152	3106	3235	3165	1215	960	500	2360	5	1	242968884	7690	0.00	0.00	12	0.04	0.00	0.00	4030	20230608	-21.46	2805	20231023	12.83	3225	-1.86	20240213	2985	6.03	20240122	4030	-21.46	20230608	2805	12.83	20231023	0.01	N	330590	500	1214 억		21661121	N	N	3079	N	00	N
22	20240227	121118	57	100.00	KOSPI		리츠	N	N	N	N		N	3160	-40	5	-1.25	218768045	68867	37.30	3200	3200	3155	4160	2240	3200	3176.67	8.92	0	-13146	3246	3222	3176	3152	3106	3235	3165	1215	960	500	2360	5	1	242968884	7678	0.00	0.00	12	0.03	0.00	0.00	4030	20230608	-21.59	2805	20231023	12.66	3225	-2.02	20240213	2985	5.86	20240122	4030	-21.59	20230608	2805	12.66	20231023	0.01	N	330590	500	1214 억		21661121	N	N	3079	N	00	N
23	20240227	111119	57	100.00	KOSPI		리츠	N	N	N	N		N	3170	-30	5	-0.94	171787750	54032	29.26	3200	3200	3155	4160	2240	3200	3179.37	8.92	0	-9369	3246	3222	3176	3152	3106	3235	3165	1215	960	500	2360	5	1	242968884	7702	0.00	0.00	12	0.02	0.00	0.00	4030	20230608	-21.34	2805	20231023	13.01	3225	-1.71	20240213	2985	6.20	20240122	4030	-21.34	20230608	2805	13.01	20231023	0.01	N	330590	500	1214 억		21661121	N	N	3079	N	00	N
24	20240227	101113	57	100.00	KOSPI		리츠	N	N	N	N		N	3180	-20	5	-0.62	125078445	39334	21.30	3200	3200	3155	4160	2240	3200	3179.91	8.92	0	-7414	3246	3222	3176	3152	3106	3235	3165	1215	960	500	2360	5	1	242968884	7726	0.00	0.00	12	0.02	0.00	0.00	4030	20230608	-21.09	2805	20231023	13.37	3225	-1.40	20240213	2985	6.53	20240122	4030	-21.09	20230608	2805	13.37	20231023	0.01	N	330590	500	1214 억		21661121	N	N	3079	N	00	N
25	20240227	091118	57	100.00	KOSPI		리츠	N	N	N	N		N	3160	-40	5	-1.25	37510420	11814	6.40	3200	3200	3155	4160	2240	3200	3175.08	8.92	0	-4515	3246	3222	3176	3152	3106	3235	3165	1215	960	500	2360	5	1	242968884	7678	0.00	0.00	12	0.00	0.00	0.00	4030	20230608	-21.59	2805	20231023	12.66	3225	-2.02	20240213	2985	5.86	20240122	4030	-21.59	20230608	2805	12.66	20231023	0.01	N	330590	500	1214 억		21661121	N	N	3079	N	00	N
26	20240226	161113	57	100.00	KOSPI		리츠	N	N	N	N		N	3200	15	2	0.47	580032600	183399	138.08	3130	3200	3130	4140	2230	3185	3162.61	8.92	0	-34337	3211	3197	3176	3162	3141	3205	3170	1215	955	500	2350	5	1	242968884	7775	0.00	0.00	12	0.08	0.00	0.00	4030	20230608	-20.60	2805	20231023	14.08	3225	-0.78	20240213	2985	7.20	20240122	4030	-20.60	20230608	2805	14.08	20231023	0.01	N	330590	500	1214 억		21666004	N	N	3079	N	00	N
27	20240226	151105	57	100.00	KOSPI		리츠	N	N	N	N		N	3170	-15	5	-0.47	487321525	154245	116.13	3130	3190	3130	4140	2230	3185	3159.40	8.92	0	-30394	3211	3197	3176	3162	3141	3205	3170	1215	955	500	2350	5	1	242968884	7702	0.00	0.00	12	0.06	0.00	0.00	4030	20230608	-21.34	2805	20231023	13.01	3225	-1.71	20240213	2985	6.20	20240122	4030	-21.34	20230608	2805	13.01	20231023	0.01	N	330590	500	1214 억		21666004	N	N	1	N	00	N
28	20240226	141111	57	100.00	KOSPI		리츠	N	N	N	N		N	3165	-20	5	-0.63	434920315	137692	103.67	3130	3190	3130	4140	2230	3185	3158.65	8.92	0	-27674	3211	3197	3176	3162	3141	3205	3170	1215	955	500	2350	5	1	242968884	7690	0.00	0.00	12	0.06	0.00	0.00	4030	20230608	-21.46	2805	20231023	12.83	3225	-1.86	20240213	2985	6.03	20240122	4030	-21.46	20230608	2805	12.83	20231023	0.01	N	330590	500	1214 억		21666004	N	N	1	N	00	N
29	20240226	131103	57	100.00	KOSPI		리츠	N	N	N	N		N	3165	-20	5	-0.63	396355645	125516	94.50	3130	3190	3130	4140	2230	3185	3157.81	8.92	0	-23710	3211	3197	3176	3162	3141	3205	3170	1215	955	500	2350	5	1	242968884	7690	0.00	0.00	12	0.05	0.00	0.00	4030	20230608	-21.46	2805	20231023	12.83	3225	-1.86	20240213	2985	6.03	20240122	4030	-21.46	20230608	2805	12.83	20231023	0.01	N	330590	500	1214 억		21666004	N	N	1	N	00	N
30	20240226	121103	57	100.00	KOSPI		리츠	N	N	N	N		N	3165	-20	5	-0.63	363099275	115017	86.60	3130	3190	3130	4140	2230	3185	3156.92	8.92	0	-18458	3211	3197	3176	3162	3141	3205	3170	1215	955	500	2350	5	1	242968884	7690	0.00	0.00	12	0.05	0.00	0.00	4030	20230608	-21.46	2805	20231023	12.83	3225	-1.86	20240213	2985	6.03	20240122	4030	-21.46	20230608	2805	12.83	20231023	0.01	N	330590	500	1214 억		21666004	N	N	1	N	00	N
31	20240226	111101	57	100.00	KOSPI		리츠	N	N	N	N		N	3160	-25	5	-0.78	300896615	95348	71.79	3130	3190	3130	4140	2230	3185	3155.77	8.92	0	-12411	3211	3197	3176	3162	3141	3205	3170	1215	955	500	2350	5	1	242968884	7678	0.00	0.00	12	0.04	0.00	0.00	4030	20230608	-21.59	2805	20231023	12.66	3225	-2.02	20240213	2985	5.86	20240122	4030	-21.59	20230608	2805	12.66	20231023	0.01	N	330590	500	1214 억		21666004	N	N	1	N	00	N
32	20240226	101058	57	100.00	KOSPI		리츠	N	N	N	N		N	3165	-20	5	-0.63	203321290	64459	48.53	3130	3190	3130	4140	2230	3185	3154.27	8.92	0	-1467	3211	3197	3176	3162	3141	3205	3170	1215	955	500	2350	5	1	242968884	7690	0.00	0.00	12	0.03	0.00	0.00	4030	20230608	-21.46	2805	20231023	12.83	3225	-1.86	20240213	2985	6.03	20240122	4030	-21.46	20230608	2805	12.83	20231023	0.01	N	330590	500	1214 억		21666004	N	N	1	N	00	N
33	20240226	091057	57	100.00	KOSPI		리츠	N	N	N	N		N	3165	-20	5	-0.63	99861465	31796	23.94	3130	3190	3130	4140	2230	3185	3140.69	8.92	0	-2622	3211	3197	3176	3162	3141	3205	3170	1215	955	500	2350	5	1	242968884	7690	0.00	0.00	12	0.01	0.00	0.00	4030	20230608	-21.46	2805	20231023	12.83	3225	-1.86	20240213	2985	6.03	20240122	4030	-21.46	20230608	2805	12.83	20231023	0.01	N	330590	500	1214 억		21666004	N	N	1	N	00	N
34	20240223	161058	57	100.00	KOSPI		리츠	N	N	N	N		N	3185	15	2	0.47	421281960	132613	96.27	3155	3190	3155	4120	2220	3170	3176.77	8.90	0	29552	3186	3177	3161	3152	3136	3182	3157	1215	950	500	2340	5	1	242968884	7739	0.00	0.00	12	0.05	0.00	0.00	4030	20230608	-20.97	2805	20231023	13.55	3225	-1.24	20240213	2985	6.70	20240122	4030	-20.97	20230608	2805	13.55	20231023	0.01	N	330590	500	1214 억		21620071	N	N	1	N	00	N
35	20240223	151050	57	100.00	KOSPI		리츠	N	N	N	N		N	3180	10	2	0.32	401790620	126492	91.83	3155	3190	3155	4120	2220	3170	3176.41	8.90	0	25849	3186	3177	3161	3152	3136	3182	3157	1215	950	500	2340	5	1	242968884	7726	0.00	0.00	12	0.05	0.00	0.00	4030	20230608	-21.09	2805	20231023	13.37	3225	-1.40	20240213	2985	6.53	20240122	4030	-21.09	20230608	2805	13.37	20231023	0.01	N	330590	500	1214 억		21620071	N	N	880	N	00	N
36	20240223	141052	57	100.00	KOSPI		리츠	N	N	N	N		N	3180	10	2	0.32	295671435	93156	67.63	3155	3190	3155	4120	2220	3170	3173.94	8.90	0	20508	3186	3177	3161	3152	3136	3182	3157	1215	950	500	2340	5	1	242968884	7726	0.00	0.00	12	0.04	0.00	0.00	4030	20230608	-21.09	2805	20231023	13.37	3225	-1.40	20240213	2985	6.53	20240122	4030	-21.09	20230608	2805	13.37	20231023	0.01	N	330590	500	1214 억		21620071	N	N	880	N	00	N
37	20240223	131050	57	100.00	KOSPI		리츠	N	N	N	N		N	3175	5	2	0.16	159481350	50292	36.51	3155	3180	3155	4120	2220	3170	3171.11	8.90	0	5371	3186	3177	3161	3152	3136	3182	3157	1215	950	500	2340	5	1	242968884	7714	0.00	0.00	12	0.02	0.00	0.00	4030	20230608	-21.22	2805	20231023	13.19	3225	-1.55	20240213	2985	6.37	20240122	4030	-21.22	20230608	2805	13.19	20231023	0.01	N	330590	500	1214 억		21620071	N	N	880	N	00	N
38	20240223	121054	57	100.00	KOSPI		리츠	N	N	N	N		N	3175	5	2	0.16	116025160	36591	26.56	3155	3180	3155	4120	2220	3170	3170.87	8.90	0	5915	3186	3177	3161	3152	3136	3182	3157	1215	950	500	2340	5	1	242968884	7714	0.00	0.00	12	0.02	0.00	0.00	4030	20230608	-21.22	2805	20231023	13.19	3225	-1.55	20240213	2985	6.37	20240122	4030	-21.22	20230608	2805	13.19	20231023	0.01	N	330590	500	1214 억		21620071	N	N	880	N	00	N
39	20240223	111039	57	100.00	KOSPI		리츠	N	N	N	N		N	3175	5	2	0.16	83021730	26181	19.01	3155	3180	3155	4120	2220	3170	3171.07	8.90	0	5447	3186	3177	3161	3152	3136	3182	3157	1215	950	500	2340	5	1	242968884	7714	0.00	0.00	12	0.01	0.00	0.00	4030	20230608	-21.22	2805	20231023	13.19	3225	-1.55	20240213	2985	6.37	20240122	4030	-21.22	20230608	2805	13.19	20231023	0.01	N	330590	500	1214 억		21620071	N	N	880	N	00	N
40	20240223	101047	57	100.00	KOSPI		리츠	N	N	N	N		N	3170	0	3	0.00	51558450	16262	11.81	3155	3180	3155	4120	2220	3170	3170.49	8.90	0	5529	3186	3177	3161	3152	3136	3182	3157	1215	950	500	2340	5	1	242968884	7702	0.00	0.00	12	0.01	0.00	0.00	4030	20230608	-21.34	2805	20231023	13.01	3225	-1.71	20240213	2985	6.20	20240122	4030	-21.34	20230608	2805	13.01	20231023	0.01	N	330590	500	1214 억		21620071	N	N	880	N	00	N
41	20240223	091049	57	100.00	KOSPI		리츠	N	N	N	N		N	3155	-15	5	-0.47	6433195	2038	1.48	3155	3160	3155	4120	2220	3170	3156.62	8.90	0	365	3186	3177	3161	3152	3136	3182	3157	1215	950	500	2340	5	1	242968884	7666	0.00	0.00	12	0.00	0.00	0.00	4030	20230608	-21.71	2805	20231023	12.48	3225	-2.17	20240213	2985	5.70	20240122	4030	-21.71	20230608	2805	12.48	20231023	0.01	N	330590	500	1214 억		21620071	N	N	880	N	00	N
42	20240222	161036	57	100.00	KOSPI		리츠	N	N	N	N		N	3170	0	3	0.00	435119530	137736	112.50	3170	3170	3145	4120	2220	3170	3159.08	8.88	0	21182	3190	3180	3165	3155	3140	3182	3157	1215	950	500	2340	5	1	242968884	7702	0.00	0.00	12	0.06	0.00	0.00	4030	20230608	-21.34	2805	20231023	13.01	3225	-1.71	20240213	2985	6.20	20240122	4030	-21.34	20230608	2805	13.01	20231023	0.01	N	330590	500	1214 억		21585036	N	N	880	N	00	N
43	20240222	151046	57	100.00	KOSPI		리츠	N	N	N	N		N	3170	0	3	0.00	408782190	129424	105.71	3170	3170	3145	4120	2220	3170	3158.47	8.88	0	15970	3190	3180	3165	3155	3140	3182	3157	1215	950	500	2340	5	1	242968884	7702	0.00	0.00	12	0.05	0.00	0.00	4030	20230608	-21.34	2805	20231023	13.01	3225	-1.71	20240213	2985	6.20	20240122	4030	-21.34	20230608	2805	13.01	20231023	0.01	N	330590	500	1214 억		21585036	N	N	960	N	00	N
44	20240222	141043	57	100.00	KOSPI		리츠	N	N	N	N		N	3165	-5	5	-0.16	351575740	111355	90.95	3170	3170	3145	4120	2220	3170	3157.25	8.88	0	5887	3190	3180	3165	3155	3140	3182	3157	1215	950	500	2340	5	1	242968884	7690	0.00	0.00	12	0.05	0.00	0.00	4030	20230608	-21.46	2805	20231023	12.83	3225	-1.86	20240213	2985	6.03	20240122	4030	-21.46	20230608	2805	12.83	20231023	0.01	N	330590	500	1214 억		21585036	N	N	960	N	00	N
45	20240222	131027	57	100.00	KOSPI		리츠	N	N	N	N		N	3165	-5	5	-0.16	315541745	99974	81.65	3170	3170	3145	4120	2220	3170	3156.24	8.88	0	3311	3190	3180	3165	3155	3140	3182	3157	1215	950	500	2340	5	1	242968884	7690	0.00	0.00	12	0.04	0.00	0.00	4030	20230608	-21.46	2805	20231023	12.83	3225	-1.86	20240213	2985	6.03	20240122	4030	-21.46	20230608	2805	12.83	20231023	0.01	N	330590	500	1214 억		21585036	N	N	960	N	00	N
46	20240222	121039	57	100.00	KOSPI		리츠	N	N	N	N		N	3165	-5	5	-0.16	300803135	95319	77.85	3170	3170	3145	4120	2220	3170	3155.75	8.88	0	3393	3190	3180	3165	3155	3140	3182	3157	1215	950	500	2340	5	1	242968884	7690	0.00	0.00	12	0.04	0.00	0.00	4030	20230608	-21.46	2805	20231023	12.83	3225	-1.86	20240213	2985	6.03	20240122	4030	-21.46	20230608	2805	12.83	20231023	0.01	N	330590	500	1214 억		21585036	N	N	960	N	00	N
47	20240222	111038	57	100.00	KOSPI		리츠	N	N	N	N		N	3165	-5	5	-0.16	268207730	85018	69.44	3170	3170	3145	4120	2220	3170	3154.72	8.88	0	2818	3190	3180	3165	3155	3140	3182	3157	1215	950	500	2340	5	1	242968884	7690	0.00	0.00	12	0.03	0.00	0.00	4030	20230608	-21.46	2805	20231023	12.83	3225	-1.86	20240213	2985	6.03	20240122	4030	-21.46	20230608	2805	12.83	20231023	0.01	N	330590	500	1214 억		21585036	N	N	960	N	00	N
48	20240222	101027	57	100.00	KOSPI		리츠	N	N	N	N		N	3160	-10	5	-0.32	93694710	29694	24.25	3170	3170	3150	4120	2220	3170	3155.34	8.88	0	2893	3190	3180	3165	3155	3140	3182	3157	1215	950	500	2340	5	1	242968884	7678	0.00	0.00	12	0.01	0.00	0.00	4030	20230608	-21.59	2805	20231023	12.66	3225	-2.02	20240213	2985	5.86	20240122	4030	-21.59	20230608	2805	12.66	20231023	0.01	N	330590	500	1214 억		21585036	N	N	960	N	00	N
49	20240222	091047	57	100.00	KOSPI		리츠	N	N	N	N		N	3160	-10	5	-0.32	5175355	1636	1.34	3170	3170	3160	4120	2220	3170	3163.42	8.88	0	549	3190	3180	3165	3155	3140	3182	3157	1215	950	500	2340	5	1	242968884	7678	0.00	0.00	12	0.00	0.00	0.00	4030	20230608	-21.59	2805	20231023	12.66	3225	-2.02	20240213	2985	5.86	20240122	4030	-21.59	20230608	2805	12.66	20231023	0.01	N	330590	500	1214 억		21585036	N	N	960	N	00	N
50	20240221	161033	57	100.00	KOSPI		리츠	N	N	N	N		N	3170	0	3	0.00	386424875	122327	89.89	3170	3175	3150	4120	2220	3170	3158.95	8.88	0	2899	3186	3177	3161	3152	3136	3182	3157	1215	950	500	2340	5	1	242968884	7702	0.00	0.00	12	0.05	0.00	0.00	4030	20230608	-21.34	2805	20231023	13.01	3225	-1.71	20240213	2985	6.20	20240122	4030	-21.34	20230608	2805	13.01	20231023	0.01	N	330590	500	1214 억		21571084	N	N	960	N	00	N
51	20240221	151024	57	100.00	KOSPI		리츠	N	N	N	N		N	3160	-10	5	-0.32	362534395	114779	84.34	3170	3175	3150	4120	2220	3170	3158.54	8.88	0	781	3186	3177	3161	3152	3136	3182	3157	1215	950	500	2340	5	1	242968884	7678	0.00	0.00	12	0.05	0.00	0.00	4030	20230608	-21.59	2805	20231023	12.66	3225	-2.02	20240213	2985	5.86	20240122	4030	-21.59	20230608	2805	12.66	20231023	0.01	N	330590	500	1214 억		21571084	N	N	33	N	00	N
52	20240221	141024	57	100.00	KOSPI		리츠	N	N	N	N		N	3160	-10	5	-0.32	302146385	95674	70.30	3170	3175	3150	4120	2220	3170	3158.08	8.88	0	91	3186	3177	3161	3152	3136	3182	3157	1215	950	500	2340	5	1	242968884	7678	0.00	0.00	12	0.04	0.00	0.00	4030	20230608	-21.59	2805	20231023	12.66	3225	-2.02	20240213	2985	5.86	20240122	4030	-21.59	20230608	2805	12.66	20231023	0.01	N	330590	500	1214 억		21571084	N	N	33	N	00	N
53	20240221	131023	57	100.00	KOSPI		리츠	N	N	N	N		N	3155	-15	5	-0.47	249988215	79169	58.17	3170	3175	3150	4120	2220	3170	3157.65	8.88	0	142	3186	3177	3161	3152	3136	3182	3157	1215	950	500	2340	5	1	242968884	7666	0.00	0.00	12	0.03	0.00	0.00	4030	20230608	-21.71	2805	20231023	12.48	3225	-2.17	20240213	2985	5.70	20240122	4030	-21.71	20230608	2805	12.48	20231023	0.01	N	330590	500	1214 억		21571084	N	N	33	N	00	N
54	20240221	121027	57	100.00	KOSPI		리츠	N	N	N	N		N	3160	-10	5	-0.32	204339655	64710	47.55	3170	3175	3150	4120	2220	3170	3157.78	8.88	0	870	3186	3177	3161	3152	3136	3182	3157	1215	950	500	2340	5	1	242968884	7678	0.00	0.00	12	0.03	0.00	0.00	4030	20230608	-21.59	2805	20231023	12.66	3225	-2.02	20240213	2985	5.86	20240122	4030	-21.59	20230608	2805	12.66	20231023	0.01	N	330590	500	1214 억		21571084	N	N	33	N	00	N
55	20240221	111033	57	100.00	KOSPI		리츠	N	N	N	N		N	3165	-5	5	-0.16	171834255	54420	39.99	3170	3175	3150	4120	2220	3170	3157.56	8.88	0	245	3186	3177	3161	3152	3136	3182	3157	1215	950	500	2340	5	1	242968884	7690	0.00	0.00	12	0.02	0.00	0.00	4030	20230608	-21.46	2805	20231023	12.83	3225	-1.86	20240213	2985	6.03	20240122	4030	-21.46	20230608	2805	12.83	20231023	0.01	N	330590	500	1214 억		21571084	N	N	33	N	00	N
56	20240221	101022	57	100.00	KOSPI		리츠	N	N	N	N		N	3165	-5	5	-0.16	41392030	13085	9.61	3170	3175	3155	4120	2220	3170	3163.32	8.88	0	890	3186	3177	3161	3152	3136	3182	3157	1215	950	500	2340	5	1	242968884	7690	0.00	0.00	12	0.01	0.00	0.00	4030	20230608	-21.46	2805	20231023	12.83	3225	-1.86	20240213	2985	6.03	20240122	4030	-21.46	20230608	2805	12.83	20231023	0.01	N	330590	500	1214 억		21571084	N	N	33	N	00	N
57	20240221	091025	57	100.00	KOSPI		리츠	N	N	N	N		N	3160	-10	5	-0.32	10129550	3202	2.35	3170	3170	3160	4120	2220	3170	3163.51	8.88	0	-471	3186	3177	3161	3152	3136	3182	3157	1215	950	500	2340	5	1	242968884	7678	0.00	0.00	12	0.00	0.00	0.00	4030	20230608	-21.59	2805	20231023	12.66	3225	-2.02	20240213	2985	5.86	20240122	4030	-21.59	20230608	2805	12.66	20231023	0.01	N	330590	500	1214 억		21571084	N	N	33	N	00	N
58	20240220	161019	57	100.00	KOSPI		리츠	N	N	N	N		N	3170	20	2	0.63	429382460	135892	84.75	3145	3170	3145	4095	2205	3150	3159.73	8.86	0	22896	3186	3167	3146	3127	3106	3177	3137	1215	945	500	2330	5	1	242968884	7702	0.00	0.00	12	0.06	0.00	0.00	4030	20230608	-21.34	2805	20231023	13.01	3225	-1.71	20240213	2985	6.20	20240122	4030	-21.34	20230608	2805	13.01	20231023	0.01	N	330590	500	1214 억		21534011	N	N	33	N	00	N
59	20240220	151017	57	100.00	KOSPI		리츠	N	N	N	N		N	3160	10	2	0.32	354490405	112220	69.99	3145	3170	3145	4095	2205	3150	3158.89	8.86	0	15034	3186	3167	3146	3127	3106	3177	3137	1215	945	500	2330	5	1	242968884	7678	0.00	0.00	12	0.05	0.00	0.00	4030	20230608	-21.59	2805	20231023	12.66	3225	-2.02	20240213	2985	5.86	20240122	4030	-21.59	20230608	2805	12.66	20231023	0.01	N	330590	500	1214 억		21534011	N	N	1365	N	00	N
60	20240220	141014	57	100.00	KOSPI		리츠	N	N	N	N		N	3155	5	2	0.16	291559640	92292	57.56	3145	3170	3145	4095	2205	3150	3159.10	8.86	0	9047	3186	3167	3146	3127	3106	3177	3137	1215	945	500	2330	5	1	242968884	7666	0.00	0.00	12	0.04	0.00	0.00	4030	20230608	-21.71	2805	20231023	12.48	3225	-2.17	20240213	2985	5.70	20240122	4030	-21.71	20230608	2805	12.48	20231023	0.01	N	330590	500	1214 억		21534011	N	N	1365	N	00	N
61	20240220	131018	57	100.00	KOSPI		리츠	N	N	N	N		N	3160	10	2	0.32	251859365	79715	49.71	3145	3170	3145	4095	2205	3150	3159.50	8.86	0	9997	3186	3167	3146	3127	3106	3177	3137	1215	945	500	2330	5	1	242968884	7678	0.00	0.00	12	0.03	0.00	0.00	4030	20230608	-21.59	2805	20231023	12.66	3225	-2.02	20240213	2985	5.86	20240122	4030	-21.59	20230608	2805	12.66	20231023	0.01	N	330590	500	1214 억		21534011	N	N	1365	N	00	N
62	20240220	121009	57	100.00	KOSPI		리츠	N	N	N	N		N	3160	10	2	0.32	191969940	60752	37.89	3145	3170	3145	4095	2205	3150	3159.89	8.86	0	11718	3186	3167	3146	3127	3106	3177	3137	1215	945	500	2330	5	1	242968884	7678	0.00	0.00	12	0.03	0.00	0.00	4030	20230608	-21.59	2805	20231023	12.66	3225	-2.02	20240213	2985	5.86	20240122	4030	-21.59	20230608	2805	12.66	20231023	0.01	N	330590	500	1214 억		21534011	N	N	1365	N	00	N
63	20240220	111013	57	100.00	KOSPI		리츠	N	N	N	N		N	3160	10	2	0.32	176991795	56014	34.93	3145	3170	3145	4095	2205	3150	3159.78	8.86	0	12500	3186	3167	3146	3127	3106	3177	3137	1215	945	500	2330	5	1	242968884	7678	0.00	0.00	12	0.02	0.00	0.00	4030	20230608	-21.59	2805	20231023	12.66	3225	-2.02	20240213	2985	5.86	20240122	4030	-21.59	20230608	2805	12.66	20231023	0.01	N	330590	500	1214 억		21534011	N	N	1365	N	00	N
64	20240220	101006	57	100.00	KOSPI		리츠	N	N	N	N		N	3165	15	2	0.48	133818640	42358	26.42	3145	3170	3145	4095	2205	3150	3159.23	8.86	0	14113	3186	3167	3146	3127	3106	3177	3137	1215	945	500	2330	5	1	242968884	7690	0.00	0.00	12	0.02	0.00	0.00	4030	20230608	-21.46	2805	20231023	12.83	3225	-1.86	20240213	2985	6.03	20240122	4030	-21.46	20230608	2805	12.83	20231023	0.01	N	330590	500	1214 억		21534011	N	N	1365	N	00	N
65	20240220	091025	57	100.00	KOSPI		리츠	N	N	N	N		N	3165	15	2	0.48	18354310	5817	3.63	3145	3165	3145	4095	2205	3150	3155.29	8.86	0	4464	3186	3167	3146	3127	3106	3177	3137	1215	945	500	2330	5	1	242968884	7690	0.00	0.00	12	0.00	0.00	0.00	4030	20230608	-21.46	2805	20231023	12.83	3225	-1.86	20240213	2985	6.03	20240122	4030	-21.46	20230608	2805	12.83	20231023	0.01	N	330590	500	1214 억		21534011	N	N	1365	N	00	N
66	20240219	161020	57	100.00	KOSPI		리츠	N	N	N	N		N	3150	5	2	0.16	504941825	160348	125.83	3125	3165	3125	4085	2205	3145	3149.04	8.84	0	9929	3188	3166	3148	3126	3108	3157	3117	1215	940	500	2320	5	1	242968884	7654	0.00	0.00	12	0.07	0.00	0.00	4030	20230608	-21.84	2805	20231023	12.30	3225	-2.33	20240213	2985	5.53	20240122	4030	-21.84	20230608	2805	12.30	20231023	0.01	N	330590	500	1214 억		21487030	N	N	1365	N	00	N
67	20240219	151023	57	100.00	KOSPI		리츠	N	N	N	N		N	3145	0	3	0.00	417148940	132478	103.96	3125	3165	3125	4085	2205	3145	3148.82	8.84	0	8684	3188	3166	3148	3126	3108	3157	3117	1215	940	500	2320	5	1	242968884	7641	0.00	0.00	12	0.05	0.00	0.00	4030	20230608	-21.96	2805	20231023	12.12	3225	-2.48	20240213	2985	5.36	20240122	4030	-21.96	20230608	2805	12.12	20231023	0.01	N	330590	500	1214 억		21487030	N	N	6	N	00	N
68	20240219	141022	57	100.00	KOSPI		리츠	N	N	N	N		N	3150	5	2	0.16	341579605	108492	85.14	3125	3165	3125	4085	2205	3145	3148.43	8.84	0	7147	3188	3166	3148	3126	3108	3157	3117	1215	940	500	2320	5	1	242968884	7654	0.00	0.00	12	0.04	0.00	0.00	4030	20230608	-21.84	2805	20231023	12.30	3225	-2.33	20240213	2985	5.53	20240122	4030	-21.84	20230608	2805	12.30	20231023	0.01	N	330590	500	1214 억		21487030	N	N	6	N	00	N
69	20240219	131020	57	100.00	KOSPI		리츠	N	N	N	N		N	3150	5	2	0.16	299019830	94983	74.54	3125	3165	3125	4085	2205	3145	3148.14	8.84	0	6027	3188	3166	3148	3126	3108	3157	3117	1215	940	500	2320	5	1	242968884	7654	0.00	0.00	12	0.04	0.00	0.00	4030	20230608	-21.84	2805	20231023	12.30	3225	-2.33	20240213	2985	5.53	20240122	4030	-21.84	20230608	2805	12.30	20231023	0.01	N	330590	500	1214 억		21487030	N	N	6	N	00	N
70	20240219	121019	57	100.00	KOSPI		리츠	N	N	N	N		N	3150	5	2	0.16	243888705	77467	60.79	3125	3165	3125	4085	2205	3145	3148.29	8.84	0	5418	3188	3166	3148	3126	3108	3157	3117	1215	940	500	2320	5	1	242968884	7654	0.00	0.00	12	0.03	0.00	0.00	4030	20230608	-21.84	2805	20231023	12.30	3225	-2.33	20240213	2985	5.53	20240122	4030	-21.84	20230608	2805	12.30	20231023	0.01	N	330590	500	1214 억		21487030	N	N	6	N	00	N
71	20240219	111016	57	100.00	KOSPI		리츠	N	N	N	N		N	3150	5	2	0.16	152826125	48499	38.06	3125	3165	3125	4085	2205	3145	3151.12	8.84	0	5704	3188	3166	3148	3126	3108	3157	3117	1215	940	500	2320	5	1	242968884	7654	0.00	0.00	12	0.02	0.00	0.00	4030	20230608	-21.84	2805	20231023	12.30	3225	-2.33	20240213	2985	5.53	20240122	4030	-21.84	20230608	2805	12.30	20231023	0.01	N	330590	500	1214 억		21487030	N	N	6	N	00	N
72	20240219	101012	57	100.00	KOSPI		리츠	N	N	N	N		N	3160	15	2	0.48	84517730	26827	21.05	3125	3165	3125	4085	2205	3145	3150.47	8.84	0	3767	3188	3166	3148	3126	3108	3157	3117	1215	940	500	2320	5	1	242968884	7678	0.00	0.00	12	0.01	0.00	0.00	4030	20230608	-21.59	2805	20231023	12.66	3225	-2.02	20240213	2985	5.86	20240122	4030	-21.59	20230608	2805	12.66	20231023	0.01	N	330590	500	1214 억		21487030	N	N	6	N	00	N
73	20240219	091013	57	100.00	KOSPI		리츠	N	N	N	N		N	3140	-5	5	-0.16	14678230	4683	3.67	3125	3145	3125	4085	2205	3145	3134.36	8.84	0	2087	3188	3166	3148	3126	3108	3157	3117	1215	940	500	2320	5	1	242968884	7629	0.00	0.00	12	0.00	0.00	0.00	4030	20230608	-22.08	2805	20231023	11.94	3225	-2.64	20240213	2985	5.19	20240122	4030	-22.08	20230608	2805	11.94	20231023	0.01	N	330590	500	1214 억		21487030	N	N	6	N	00	N
74	20240216	161004	57	100.00	KOSPI		리츠	N	N	N	N		N	3145	-5	5	-0.16	396126390	126299	93.84	3150	3170	3130	4095	2205	3150	3136.42	8.85	0	-20226	3190	3170	3155	3135	3120	3162	3127	1215	945	500	2330	5	1	242968884	7641	0.00	0.00	12	0.05	0.00	0.00	4050	20230210	-22.35	2805	20231023	12.12	3225	-2.48	20240213	2985	5.36	20240122	4030	-21.96	20230608	2805	12.12	20231023	0.01	N	330590	500	1214 억		21497589	N	N	6	N	00	N
75	20240216	151013	57	100.00	KOSPI		리츠	N	N	N	N		N	3140	-10	5	-0.32	386609655	123271	91.59	3150	3170	3130	4095	2205	3150	3136.26	8.85	0	-19299	3190	3170	3155	3135	3120	3162	3127	1215	945	500	2330	5	1	242968884	7629	0.00	0.00	12	0.05	0.00	0.00	4050	20230210	-22.47	2805	20231023	11.94	3225	-2.64	20240213	2985	5.19	20240122	4030	-22.08	20230608	2805	11.94	20231023	0.01	N	330590	500	1214 억		21497589	N	N	27	N	00	N
76	20240216	141017	57	100.00	KOSPI		리츠	N	N	N	N		N	3135	-15	5	-0.48	320724970	102259	75.98	3150	3170	3130	4095	2205	3150	3136.40	8.85	0	-16110	3190	3170	3155	3135	3120	3162	3127	1215	945	500	2330	5	1	242968884	7617	0.00	0.00	12	0.04	0.00	0.00	4050	20230210	-22.59	2805	20231023	11.76	3225	-2.79	20240213	2985	5.03	20240122	4030	-22.21	20230608	2805	11.76	20231023	0.01	N	330590	500	1214 억		21497589	N	N	27	N	00	N
77	20240216	131011	57	100.00	KOSPI		리츠	N	N	N	N		N	3135	-15	5	-0.48	249352370	79502	59.07	3150	3170	3130	4095	2205	3150	3136.43	8.85	0	-16935	3190	3170	3155	3135	3120	3162	3127	1215	945	500	2330	5	1	242968884	7617	0.00	0.00	12	0.03	0.00	0.00	4050	20230210	-22.59	2805	20231023	11.76	3225	-2.79	20240213	2985	5.03	20240122	4030	-22.21	20230608	2805	11.76	20231023	0.01	N	330590	500	1214 억		21497589	N	N	27	N	00	N
78	20240216	121014	57	100.00	KOSPI		리츠	N	N	N	N		N	3140	-10	5	-0.32	236908605	75534	56.12	3150	3170	3130	4095	2205	3150	3136.45	8.85	0	-14959	3190	3170	3155	3135	3120	3162	3127	1215	945	500	2330	5	1	242968884	7629	0.00	0.00	12	0.03	0.00	0.00	4050	20230210	-22.47	2805	20231023	11.94	3225	-2.64	20240213	2985	5.19	20240122	4030	-22.08	20230608	2805	11.94	20231023	0.01	N	330590	500	1214 억		21497589	N	N	27	N	00	N
79	20240216	111021	57	100.00	KOSPI		리츠	N	N	N	N		N	3130	-20	5	-0.63	171103885	54577	40.55	3150	3150	3130	4095	2205	3150	3135.09	8.85	0	-10660	3190	3170	3155	3135	3120	3162	3127	1215	945	500	2330	5	1	242968884	7605	0.00	0.00	12	0.02	0.00	0.00	4050	20230210	-22.72	2805	20231023	11.59	3225	-2.95	20240213	2985	4.86	20240122	4030	-22.33	20230608	2805	11.59	20231023	0.01	N	330590	500	1214 억		21497589	N	N	27	N	00	N
80	20240216	091007	57	100.00	KOSPI		리츠	N	N	N	N		N	3145	-5	5	-0.16	11465655	3651	2.71	3150	3150	3135	4095	2205	3150	3140.41	8.85	0	-562	3190	3170	3155	3135	3120	3162	3127	1215	945	500	2330	5	1	242968884	7641	0.00	0.00	12	0.00	0.00	0.00	4050	20230210	-22.35	2805	20231023	12.12	3225	-2.48	20240213	2985	5.36	20240122	4030	-21.96	20230608	2805	12.12	20231023	0.01	N	330590	500	1214 억		21497589	N	N	27	N	00	N
81	20240215	161004	57	100.00	KOSPI		리츠	N	N	N	N		N	3150	-10	5	-0.32	423766615	134588	92.00	3175	3175	3140	4105	2215	3160	3148.62	8.86	0	-20683	3186	3172	3161	3147	3136	3180	3155	1215	945	500	2330	5	1	242968884	7654	0.00	0.00	12	0.06	0.00	0.00	4060	20230209	-22.41	2805	20231023	12.30	3225	-2.33	20240213	2985	5.53	20240122	4030	-21.84	20230608	2805	12.30	20231023	0.01	N	330590	500	1214 억		21519856	N	N	27	N	00	N
82	20240215	151010	57	100.00	KOSPI		리츠	N	N	N	N		N	3140	-20	5	-0.63	389643635	123743	84.59	3175	3175	3140	4105	2215	3160	3148.81	8.86	0	-19832	3186	3172	3161	3147	3136	3180	3155	1215	945	500	2330	5	1	242968884	7629	0.00	0.00	12	0.05	0.00	0.00	4060	20230209	-22.66	2805	20231023	11.94	3225	-2.64	20240213	2985	5.19	20240122	4030	-22.08	20230608	2805	11.94	20231023	0.01	N	330590	500	1214 억		21519856	N	N	5	N	00	N
83	20240215	141004	57	100.00	KOSPI		리츠	N	N	N	N		N	3145	-15	5	-0.47	336748210	106913	73.08	3175	3175	3140	4105	2215	3160	3149.74	8.86	0	-17539	3186	3172	3161	3147	3136	3180	3155	1215	945	500	2330	5	1	242968884	7641	0.00	0.00	12	0.04	0.00	0.00	4060	20230209	-22.54	2805	20231023	12.12	3225	-2.48	20240213	2985	5.36	20240122	4030	-21.96	20230608	2805	12.12	20231023	0.01	N	330590	500	1214 억		21519856	N	N	5	N	00	N
84	20240215	130935	57	100.00	KOSPI		리츠	N	N	N	N		N	3140	-20	5	-0.63	271330530	86098	58.85	3175	3175	3140	4105	2215	3160	3151.42	8.86	0	-13232	3186	3172	3161	3147	3136	3180	3155	1215	945	500	2330	5	1	242968884	7629	0.00	0.00	12	0.04	0.00	0.00	4060	20230209	-22.66	2805	20231023	11.94	3225	-2.64	20240213	2985	5.19	20240122	4030	-22.08	20230608	2805	11.94	20231023	0.01	N	330590	500	1214 억		21519856	N	N	5	N	00	N
85	20240215	121004	57	100.00	KOSPI		리츠	N	N	N	N		N	3150	-10	5	-0.32	210498710	66755	45.63	3175	3175	3140	4105	2215	3160	3153.30	8.86	0	-5618	3186	3172	3161	3147	3136	3180	3155	1215	945	500	2330	5	1	242968884	7654	0.00	0.00	12	0.03	0.00	0.00	4060	20230209	-22.41	2805	20231023	12.30	3225	-2.33	20240213	2985	5.53	20240122	4030	-21.84	20230608	2805	12.30	20231023	0.01	N	330590	500	1214 억		21519856	N	N	5	N	00	N
86	20240215	110956	57	100.00	KOSPI		리츠	N	N	N	N		N	3150	-10	5	-0.32	186322180	59078	40.38	3175	3175	3140	4105	2215	3160	3153.83	8.86	0	-4977	3186	3172	3161	3147	3136	3180	3155	1215	945	500	2330	5	1	242968884	7654	0.00	0.00	12	0.02	0.00	0.00	4060	20230209	-22.41	2805	20231023	12.30	3225	-2.33	20240213	2985	5.53	20240122	4030	-21.84	20230608	2805	12.30	20231023	0.01	N	330590	500	1214 억		21519856	N	N	5	N	00	N
87	20240215	100956	57	100.00	KOSPI		리츠	N	N	N	N		N	3150	-10	5	-0.32	136086715	43132	29.48	3175	3175	3140	4105	2215	3160	3155.12	8.86	0	-2604	3186	3172	3161	3147	3136	3180	3155	1215	945	500	2330	5	1	242968884	7654	0.00	0.00	12	0.02	0.00	0.00	4060	20230209	-22.41	2805	20231023	12.30	3225	-2.33	20240213	2985	5.53	20240122	4030	-21.84	20230608	2805	12.30	20231023	0.01	N	330590	500	1214 억		21519856	N	N	5	N	00	N
88	20240215	091000	57	100.00	KOSPI		리츠	N	N	N	N		N	3165	5	2	0.16	5636020	1783	1.22	3175	3175	3160	4105	2215	3160	3160.98	8.86	0	-122	3186	3172	3161	3147	3136	3180	3155	1215	945	500	2330	5	1	242968884	7690	0.00	0.00	12	0.00	0.00	0.00	4060	20230209	-22.04	2805	20231023	12.83	3225	-1.86	20240213	2985	6.03	20240122	4030	-21.46	20230608	2805	12.83	20231023	0.01	N	330590	500	1214 억		21519856	N	N	5	N	00	N
89	20240214	160953	57	100.00	KOSPI		리츠	N	N	N	N		N	3160	-15	5	-0.47	462966825	146289	47.90	3155	3175	3150	4125	2225	3175	3164.74	8.87	0	-25169	3255	3215	3185	3145	3115	3235	3165	1215	950	500	2340	5	1	242968884	7678	0.00	0.00	12	0.06	0.00	0.00	4090	20230208	-22.74	2805	20231023	12.66	3225	-2.02	20240213	2985	5.86	20240122	4030	-21.59	20230608	2805	12.66	20231023	0.01	N	330590	500	1214 억		21549107	N	N	5	N	00	N
90	20240214	150955	57	100.00	KOSPI		리츠	N	N	N	N		N	3165	-10	5	-0.31	421074735	133038	43.56	3155	3175	3150	4125	2225	3175	3165.07	8.87	0	-19930	3255	3215	3185	3145	3115	3235	3165	1215	950	500	2340	5	1	242968884	7690	0.00	0.00	12	0.05	0.00	0.00	4090	20230208	-22.62	2805	20231023	12.83	3225	-1.86	20240213	2985	6.03	20240122	4030	-21.46	20230608	2805	12.83	20231023	0.01	N	330590	500	1214 억		21549107	N	N	0	N	00	N
91	20240214	140951	57	100.00	KOSPI		리츠	N	N	N	N		N	3165	-10	5	-0.31	335586520	106035	34.72	3155	3175	3150	4125	2225	3175	3164.87	8.87	0	-17594	3255	3215	3185	3145	3115	3235	3165	1215	950	500	2340	5	1	242968884	7690	0.00	0.00	12	0.04	0.00	0.00	4090	20230208	-22.62	2805	20231023	12.83	3225	-1.86	20240213	2985	6.03	20240122	4030	-21.46	20230608	2805	12.83	20231023	0.01	N	330590	500	1214 억		21549107	N	N	0	N	00	N
92	20240214	130953	57	100.00	KOSPI		리츠	N	N	N	N		N	3170	-5	5	-0.16	237596195	75077	24.58	3155	3175	3150	4125	2225	3175	3164.70	8.87	0	-4741	3255	3215	3185	3145	3115	3235	3165	1215	950	500	2340	5	1	242968884	7702	0.00	0.00	12	0.03	0.00	0.00	4090	20230208	-22.49	2805	20231023	13.01	3225	-1.71	20240213	2985	6.20	20240122	4030	-21.34	20230608	2805	13.01	20231023	0.01	N	330590	500	1214 억		21549107	N	N	0	N	00	N
93	20240214	120944	57	100.00	KOSPI		리츠	N	N	N	N		N	3170	-5	5	-0.16	194552100	61493	20.14	3155	3175	3150	4125	2225	3175	3163.81	8.87	0	1262	3255	3215	3185	3145	3115	3235	3165	1215	950	500	2340	5	1	242968884	7702	0.00	0.00	12	0.03	0.00	0.00	4090	20230208	-22.49	2805	20231023	13.01	3225	-1.71	20240213	2985	6.20	20240122	4030	-21.34	20230608	2805	13.01	20231023	0.01	N	330590	500	1214 억		21549107	N	N	0	N	00	N
94	20240214	110951	57	100.00	KOSPI		리츠	N	N	N	N		N	3170	-5	5	-0.16	169069455	53452	17.50	3155	3175	3150	4125	2225	3175	3163.01	8.87	0	4212	3255	3215	3185	3145	3115	3235	3165	1215	950	500	2340	5	1	242968884	7702	0.00	0.00	12	0.02	0.00	0.00	4090	20230208	-22.49	2805	20231023	13.01	3225	-1.71	20240213	2985	6.20	20240122	4030	-21.34	20230608	2805	13.01	20231023	0.01	N	330590	500	1214 억		21549107	N	N	0	N	00	N
95	20240214	090943	57	100.00	KOSPI		리츠	N	N	N	N		N	3155	-20	5	-0.63	8758555	2775	0.91	3155	3160	3150	4125	2225	3175	3156.24	8.87	0	-366	3255	3215	3185	3145	3115	3235	3165	1215	950	500	2340	5	1	242968884	7666	0.00	0.00	12	0.00	0.00	0.00	4090	20230208	-22.86	2805	20231023	12.48	3225	-2.17	20240213	2985	5.70	20240122	4030	-21.71	20230608	2805	12.48	20231023	0.01	N	330590	500	1214 억		21549107	N	N	0	N	00	N
96	20240213	160940	57	100.00	KOSPI		리츠	N	N	N	N		N	3175	20	2	0.63	969914430	304934	237.48	3155	3225	3155	4100	2210	3155	3180.74	8.86	0	13420	3181	3167	3146	3132	3111	3175	3140	1215	945	500	2330	5	1	242968884	7714	0.00	0.00	12	0.13	0.00	0.00	4120	20230207	-22.94	2805	20231023	13.19	3225	-1.55	20240213	2985	6.37	20240122	4030	-21.22	20230608	2805	13.19	20231023	0.01	N	330590	500	1214 억		21538504	N	N	0	N	00	N
97	20240213	150940	57	100.00	KOSPI		리츠	N	N	N	N		N	3175	20	2	0.63	954196665	299984	233.63	3155	3225	3155	4100	2210	3155	3180.83	8.86	0	14893	3181	3167	3146	3132	3111	3175	3140	1215	945	500	2330	5	1	242968884	7714	0.00	0.00	12	0.12	0.00	0.00	4120	20230207	-22.94	2805	20231023	13.19	3225	-1.55	20240213	2985	6.37	20240122	4030	-21.22	20230608	2805	13.19	20231023	0.01	N	330590	500	1214 억		21538504	N	N	0	N	00	N
98	20240213	140949	57	100.00	KOSPI		리츠	N	N	N	N		N	3180	25	2	0.79	869351060	273290	212.84	3155	3225	3155	4100	2210	3155	3181.06	8.86	0	19646	3181	3167	3146	3132	3111	3175	3140	1215	945	500	2330	5	1	242968884	7726	0.00	0.00	12	0.11	0.00	0.00	4120	20230207	-22.82	2805	20231023	13.37	3225	-1.40	20240213	2985	6.53	20240122	4030	-21.09	20230608	2805	13.37	20231023	0.01	N	330590	500	1214 억		21538504	N	N	0	N	00	N
99	20240213	130936	57	100.00	KOSPI		리츠	N	N	N	N		N	3180	25	2	0.79	823703615	258930	201.66	3155	3225	3155	4100	2210	3155	3181.18	8.86	0	22797	3181	3167	3146	3132	3111	3175	3140	1215	945	500	2330	5	1	242968884	7726	0.00	0.00	12	0.11	0.00	0.00	4120	20230207	-22.82	2805	20231023	13.37	3225	-1.40	20240213	2985	6.53	20240122	4030	-21.09	20230608	2805	13.37	20231023	0.01	N	330590	500	1214 억		21538504	N	N	0	N	00	N
100	20240213	120947	57	100.00	KOSPI		리츠	N	N	N	N		N	3190	35	2	1.11	764474620	240318	187.16	3155	3225	3155	4100	2210	3155	3181.10	8.86	0	19116	3181	3167	3146	3132	3111	3175	3140	1215	945	500	2330	5	1	242968884	7751	0.00	0.00	12	0.10	0.00	0.00	4120	20230207	-22.57	2805	20231023	13.73	3225	-1.09	20240213	2985	6.87	20240122	4030	-20.84	20230608	2805	13.73	20231023	0.01	N	330590	500	1214 억		21538504	N	N	0	N	00	N
101	20240213	111011	57	100.00	KOSPI		리츠	N	N	N	N		N	3195	40	2	1.27	567895115	178947	139.36	3155	3195	3155	4100	2210	3155	3173.54	8.86	0	17666	3181	3167	3146	3132	3111	3175	3140	1215	945	500	2330	5	1	242968884	7763	0.00	0.00	12	0.07	0.00	0.00	4120	20230207	-22.45	2805	20231023	13.90	3220	-0.78	20240102	2985	7.04	20240122	4030	-20.72	20230608	2805	13.90	20231023	0.01	N	330590	500	1214 억		21538504	N	N	0	N	00	N
102	20240213	100832	57	100.00	KOSPI		리츠	N	N	N	N		N	3170	15	2	0.48	233215915	73532	57.27	3155	3180	3155	4100	2210	3155	3171.62	8.86	0	3317	3181	3167	3146	3132	3111	3175	3140	1215	945	500	2330	5	1	242968884	7702	0.00	0.00	12	0.03	0.00	0.00	4120	20230207	-23.06	2805	20231023	13.01	3220	-1.55	20240102	2985	6.20	20240122	4030	-21.34	20230608	2805	13.01	20231023	0.01	N	330590	500	1214 억		21538504	N	N	0	N	00	N