KissMeData/357120/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	161136	57	100.00	KOSPI		리츠	N	N	N	N		N	4915	20	2	0.41	182653655	37217	127.18	4910	4930	4890	6360	3430	4895	4907.80	1.47	0	1110	4985	4940	4915	4870	4845	4927	4857	443	1465	500	3720	5	1	88534474	4351	0.00	0.00	11	0.04	0.00	0.00	5690	20230918	-13.62	4830	20240205	1.76	5280	-6.91	20240104	4830	1.76	20240205	5690	-13.62	20230918	4830	1.76	20240205	0.00	N	357120	500	442 억		1298780	N	N	582	N	00	N
3	20240229	151141	57	100.00	KOSPI		리츠	N	N	N	N		N	4915	20	2	0.41	171678405	34984	119.55	4910	4930	4890	6360	3430	4895	4907.34	1.47	0	919	4985	4940	4915	4870	4845	4927	4857	443	1465	500	3720	5	1	88534474	4351	0.00	0.00	11	0.04	0.00	0.00	5690	20230918	-13.62	4830	20240205	1.76	5280	-6.91	20240104	4830	1.76	20240205	5690	-13.62	20230918	4830	1.76	20240205	0.00	N	357120	500	442 억		1298780	N	N	79	N	00	N
4	20240229	141141	57	100.00	KOSPI		리츠	N	N	N	N		N	4920	25	2	0.51	147762600	30119	102.93	4910	4930	4890	6360	3430	4895	4905.96	1.47	0	-326	4985	4940	4915	4870	4845	4927	4857	443	1465	500	3720	5	1	88534474	4356	0.00	0.00	11	0.03	0.00	0.00	5690	20230918	-13.53	4830	20240205	1.86	5280	-6.82	20240104	4830	1.86	20240205	5690	-13.53	20230918	4830	1.86	20240205	0.00	N	357120	500	442 억		1298780	N	N	79	N	00	N
5	20240229	131140	57	100.00	KOSPI		리츠	N	N	N	N		N	4925	30	2	0.61	113374505	23124	79.02	4910	4925	4890	6360	3430	4895	4902.89	1.47	0	-1599	4985	4940	4915	4870	4845	4927	4857	443	1465	500	3720	5	1	88534474	4360	0.00	0.00	11	0.03	0.00	0.00	5690	20230918	-13.44	4830	20240205	1.97	5280	-6.72	20240104	4830	1.97	20240205	5690	-13.44	20230918	4830	1.97	20240205	0.00	N	357120	500	442 억		1298780	N	N	79	N	00	N
6	20240229	121139	57	100.00	KOSPI		리츠	N	N	N	N		N	4910	15	2	0.31	95043865	19396	66.28	4910	4915	4890	6360	3430	4895	4900.18	1.47	0	-2173	4985	4940	4915	4870	4845	4927	4857	443	1465	500	3720	5	1	88534474	4347	0.00	0.00	11	0.02	0.00	0.00	5690	20230918	-13.71	4830	20240205	1.66	5280	-7.01	20240104	4830	1.66	20240205	5690	-13.71	20230918	4830	1.66	20240205	0.00	N	357120	500	442 억		1298780	N	N	79	N	00	N
7	20240229	111143	57	100.00	KOSPI		리츠	N	N	N	N		N	4905	10	2	0.20	79729510	16277	55.62	4910	4910	4890	6360	3430	4895	4898.29	1.47	0	-2809	4985	4940	4915	4870	4845	4927	4857	443	1465	500	3720	5	1	88534474	4343	0.00	0.00	11	0.02	0.00	0.00	5690	20230918	-13.80	4830	20240205	1.55	5280	-7.10	20240104	4830	1.55	20240205	5690	-13.80	20230918	4830	1.55	20240205	0.00	N	357120	500	442 억		1298780	N	N	79	N	00	N
8	20240229	101144	57	100.00	KOSPI		리츠	N	N	N	N		N	4900	5	2	0.10	42597685	8699	29.73	4910	4910	4890	6360	3430	4895	4896.85	1.47	0	-1	4985	4940	4915	4870	4845	4927	4857	443	1465	500	3720	5	1	88534474	4338	0.00	0.00	11	0.01	0.00	0.00	5690	20230918	-13.88	4830	20240205	1.45	5280	-7.20	20240104	4830	1.45	20240205	5690	-13.88	20230918	4830	1.45	20240205	0.00	N	357120	500	442 억		1298780	N	N	79	N	00	N
9	20240229	091142	57	100.00	KOSPI		리츠	N	N	N	N		N	4890	-5	5	-0.10	1348245	275	0.94	4910	4910	4890	6360	3430	4895	4902.71	1.47	0	-1	4985	4940	4915	4870	4845	4927	4857	443	1465	500	3720	5	1	88534474	4329	0.00	0.00	11	0.00	0.00	0.00	5690	20230918	-14.06	4830	20240205	1.24	5280	-7.39	20240104	4830	1.24	20240205	5690	-14.06	20230918	4830	1.24	20240205	0.00	N	357120	500	442 억		1298780	N	N	79	N	00	N
10	20240228	161033	57	100.00	KOSPI		리츠	N	N	N	N		N	4895	-20	5	-0.41	143588670	29263	60.34	4925	4960	4890	6380	3445	4915	4906.83	1.47	0	-3269	4958	4936	4903	4881	4848	4947	4892	443	1465	500	3730	5	1	88534474	4334	0.00	0.00	11	0.03	0.00	0.00	5690	20230918	-13.97	4830	20240205	1.35	5280	-7.29	20240104	4830	1.35	20240205	5690	-13.97	20230918	4830	1.35	20240205	0.00	N	357120	500	442 억		1303584	N	N	79	N	00	N
11	20240228	151033	57	100.00	KOSPI		리츠	N	N	N	N		N	4905	-10	5	-0.20	124033425	25271	52.11	4925	4960	4890	6380	3445	4915	4908.13	1.47	0	-1366	4958	4936	4903	4881	4848	4947	4892	443	1465	500	3730	5	1	88534474	4343	0.00	0.00	11	0.03	0.00	0.00	5690	20230918	-13.80	4830	20240205	1.55	5280	-7.10	20240104	4830	1.55	20240205	5690	-13.80	20230918	4830	1.55	20240205	0.00	N	357120	500	442 억		1303584	N	N	2	N	00	N
12	20240228	141139	57	100.00	KOSPI		리츠	N	N	N	N		N	4900	-15	5	-0.31	114115060	23247	47.93	4925	4960	4890	6380	3445	4915	4908.81	1.47	0	-1090	4958	4936	4903	4881	4848	4947	4892	443	1465	500	3730	5	1	88534474	4338	0.00	0.00	11	0.03	0.00	0.00	5690	20230918	-13.88	4830	20240205	1.45	5280	-7.20	20240104	4830	1.45	20240205	5690	-13.88	20230918	4830	1.45	20240205	0.00	N	357120	500	442 억		1303584	N	N	2	N	00	N
13	20240228	131129	57	100.00	KOSPI		리츠	N	N	N	N		N	4900	-15	5	-0.31	81217865	16534	34.09	4925	4960	4890	6380	3445	4915	4912.17	1.47	0	-1561	4958	4936	4903	4881	4848	4947	4892	443	1465	500	3730	5	1	88534474	4338	0.00	0.00	11	0.02	0.00	0.00	5690	20230918	-13.88	4830	20240205	1.45	5280	-7.20	20240104	4830	1.45	20240205	5690	-13.88	20230918	4830	1.45	20240205	0.00	N	357120	500	442 억		1303584	N	N	2	N	00	N
14	20240228	121144	57	100.00	KOSPI		리츠	N	N	N	N		N	4900	-15	5	-0.31	71726170	14597	30.10	4925	4960	4890	6380	3445	4915	4913.76	1.47	0	-1820	4958	4936	4903	4881	4848	4947	4892	443	1465	500	3730	5	1	88534474	4338	0.00	0.00	11	0.02	0.00	0.00	5690	20230918	-13.88	4830	20240205	1.45	5280	-7.20	20240104	4830	1.45	20240205	5690	-13.88	20230918	4830	1.45	20240205	0.00	N	357120	500	442 억		1303584	N	N	2	N	00	N
15	20240228	111058	57	100.00	KOSPI		리츠	N	N	N	N		N	4900	-15	5	-0.31	65395360	13305	27.43	4925	4960	4890	6380	3445	4915	4915.10	1.47	0	-1804	4958	4936	4903	4881	4848	4947	4892	443	1465	500	3730	5	1	88534474	4338	0.00	0.00	11	0.02	0.00	0.00	5690	20230918	-13.88	4830	20240205	1.45	5280	-7.20	20240104	4830	1.45	20240205	5690	-13.88	20230918	4830	1.45	20240205	0.00	N	357120	500	442 억		1303584	N	N	2	N	00	N
16	20240228	101140	57	100.00	KOSPI		리츠	N	N	N	N		N	4905	-10	5	-0.20	39826540	8091	16.68	4925	4960	4890	6380	3445	4915	4922.33	1.47	0	-1263	4958	4936	4903	4881	4848	4947	4892	443	1465	500	3730	5	1	88534474	4343	0.00	0.00	11	0.01	0.00	0.00	5690	20230918	-13.80	4830	20240205	1.55	5280	-7.10	20240104	4830	1.55	20240205	5690	-13.80	20230918	4830	1.55	20240205	0.00	N	357120	500	442 억		1303584	N	N	2	N	00	N
17	20240228	091144	57	100.00	KOSPI		리츠	N	N	N	N		N	4900	-15	5	-0.31	4440020	904	1.86	4925	4925	4900	6380	3445	4915	4911.53	1.47	0	-24	4958	4936	4903	4881	4848	4947	4892	443	1465	500	3730	5	1	88534474	4338	0.00	0.00	11	0.00	0.00	0.00	5690	20230918	-13.88	4830	20240205	1.45	5280	-7.20	20240104	4830	1.45	20240205	5690	-13.88	20230918	4830	1.45	20240205	0.00	N	357120	500	442 억		1303584	N	N	2	N	00	N
18	20240227	161138	57	100.00	KOSPI		리츠	N	N	N	N		N	4915	25	2	0.51	236671200	48387	145.49	4890	4925	4870	6350	3425	4890	4891.21	1.47	0	1332	4913	4901	4878	4866	4843	4907	4872	443	1460	500	3710	5	1	88534474	4351	0.00	0.00	11	0.05	0.00	0.00	5690	20230918	-13.62	4830	20240205	1.76	5280	-6.91	20240104	4830	1.76	20240205	5690	-13.62	20230918	4830	1.76	20240205	0.00	N	357120	500	442 억		1300875	N	N	2	N	00	N
19	20240227	151139	57	100.00	KOSPI		리츠	N	N	N	N		N	4895	5	2	0.10	226753055	46363	139.41	4890	4925	4870	6350	3425	4890	4890.82	1.47	0	1816	4913	4901	4878	4866	4843	4907	4872	443	1460	500	3710	5	1	88534474	4334	0.00	0.00	11	0.05	0.00	0.00	5690	20230918	-13.97	4830	20240205	1.35	5280	-7.29	20240104	4830	1.35	20240205	5690	-13.97	20230918	4830	1.35	20240205	0.00	N	357120	500	442 억		1300875	N	N	2323	N	00	N
20	20240227	141137	57	100.00	KOSPI		리츠	N	N	N	N		N	4875	-15	5	-0.31	174059840	35566	106.94	4890	4925	4870	6350	3425	4890	4894.00	1.47	0	2244	4913	4901	4878	4866	4843	4907	4872	443	1460	500	3710	5	1	88534474	4316	0.00	0.00	11	0.04	0.00	0.00	5690	20230918	-14.32	4830	20240205	0.93	5280	-7.67	20240104	4830	0.93	20240205	5690	-14.32	20230918	4830	0.93	20240205	0.00	N	357120	500	442 억		1300875	N	N	2323	N	00	N
21	20240227	131058	57	100.00	KOSPI		리츠	N	N	N	N		N	4885	-5	5	-0.10	125987350	25714	77.32	4890	4925	4880	6350	3425	4890	4899.56	1.47	0	429	4913	4901	4878	4866	4843	4907	4872	443	1460	500	3710	5	1	88534474	4325	0.00	0.00	11	0.03	0.00	0.00	5690	20230918	-14.15	4830	20240205	1.14	5280	-7.48	20240104	4830	1.14	20240205	5690	-14.15	20230918	4830	1.14	20240205	0.00	N	357120	500	442 억		1300875	N	N	2323	N	00	N
22	20240227	121139	57	100.00	KOSPI		리츠	N	N	N	N		N	4905	15	2	0.31	103098885	21039	63.26	4890	4925	4880	6350	3425	4890	4900.37	1.47	0	408	4913	4901	4878	4866	4843	4907	4872	443	1460	500	3710	5	1	88534474	4343	0.00	0.00	11	0.02	0.00	0.00	5690	20230918	-13.80	4830	20240205	1.55	5280	-7.10	20240104	4830	1.55	20240205	5690	-13.80	20230918	4830	1.55	20240205	0.00	N	357120	500	442 억		1300875	N	N	2323	N	00	N
23	20240227	111140	57	100.00	KOSPI		리츠	N	N	N	N		N	4905	15	2	0.31	78774540	16075	48.34	4890	4925	4880	6350	3425	4890	4900.44	1.47	0	587	4913	4901	4878	4866	4843	4907	4872	443	1460	500	3710	5	1	88534474	4343	0.00	0.00	11	0.02	0.00	0.00	5690	20230918	-13.80	4830	20240205	1.55	5280	-7.10	20240104	4830	1.55	20240205	5690	-13.80	20230918	4830	1.55	20240205	0.00	N	357120	500	442 억		1300875	N	N	2323	N	00	N
24	20240227	101134	57	100.00	KOSPI		리츠	N	N	N	N		N	4900	10	2	0.20	34273205	7001	21.05	4890	4915	4880	6350	3425	4890	4895.47	1.47	0	609	4913	4901	4878	4866	4843	4907	4872	443	1460	500	3710	5	1	88534474	4338	0.00	0.00	11	0.01	0.00	0.00	5690	20230918	-13.88	4830	20240205	1.45	5280	-7.20	20240104	4830	1.45	20240205	5690	-13.88	20230918	4830	1.45	20240205	0.00	N	357120	500	442 억		1300875	N	N	2323	N	00	N
25	20240227	091139	57	100.00	KOSPI		리츠	N	N	N	N		N	4890	0	3	0.00	664835	136	0.41	4890	4890	4885	6350	3425	4890	4888.49	1.47	0	-14	4913	4901	4878	4866	4843	4907	4872	443	1460	500	3710	5	1	88534474	4329	0.00	0.00	11	0.00	0.00	0.00	5690	20230918	-14.06	4830	20240205	1.24	5280	-7.39	20240104	4830	1.24	20240205	5690	-14.06	20230918	4830	1.24	20240205	0.00	N	357120	500	442 억		1300875	N	N	2323	N	00	N
26	20240226	161134	57	100.00	KOSPI		리츠	N	N	N	N		N	4890	30	2	0.62	161624435	33241	109.12	4885	4890	4855	6310	3405	4860	4862.19	1.47	0	-6850	4900	4880	4865	4845	4830	4872	4837	443	1450	500	3690	5	1	88534474	4329	0.00	0.00	11	0.04	0.00	0.00	5690	20230918	-14.06	4830	20240205	1.24	5280	-7.39	20240104	4830	1.24	20240205	5690	-14.06	20230918	4830	1.24	20240205	0.00	N	357120	500	442 억		1298370	N	N	2323	N	00	N
27	20240226	151126	57	100.00	KOSPI		리츠	N	N	N	N		N	4860	0	3	0.00	101838160	20950	68.77	4885	4885	4855	6310	3405	4860	4861.01	1.47	0	-7453	4900	4880	4865	4845	4830	4872	4837	443	1450	500	3690	5	1	88534474	4303	0.00	0.00	11	0.02	0.00	0.00	5690	20230918	-14.59	4830	20240205	0.62	5280	-7.95	20240104	4830	0.62	20240205	5690	-14.59	20230918	4830	0.62	20240205	0.00	N	357120	500	442 억		1298370	N	N	0	N	00	N
28	20240226	141132	57	100.00	KOSPI		리츠	N	N	N	N		N	4860	0	3	0.00	83429920	17162	56.34	4885	4885	4855	6310	3405	4860	4861.32	1.47	0	-6322	4900	4880	4865	4845	4830	4872	4837	443	1450	500	3690	5	1	88534474	4303	0.00	0.00	11	0.02	0.00	0.00	5690	20230918	-14.59	4830	20240205	0.62	5280	-7.95	20240104	4830	0.62	20240205	5690	-14.59	20230918	4830	0.62	20240205	0.00	N	357120	500	442 억		1298370	N	N	0	N	00	N
29	20240226	131124	57	100.00	KOSPI		리츠	N	N	N	N		N	4860	0	3	0.00	82865750	17046	55.96	4885	4885	4855	6310	3405	4860	4861.30	1.47	0	-6286	4900	4880	4865	4845	4830	4872	4837	443	1450	500	3690	5	1	88534474	4303	0.00	0.00	11	0.02	0.00	0.00	5690	20230918	-14.59	4830	20240205	0.62	5280	-7.95	20240104	4830	0.62	20240205	5690	-14.59	20230918	4830	0.62	20240205	0.00	N	357120	500	442 억		1298370	N	N	0	N	00	N
30	20240226	121124	57	100.00	KOSPI		리츠	N	N	N	N		N	4860	0	3	0.00	65980480	13573	44.56	4885	4885	4855	6310	3405	4860	4861.16	1.47	0	-5165	4900	4880	4865	4845	4830	4872	4837	443	1450	500	3690	5	1	88534474	4303	0.00	0.00	11	0.02	0.00	0.00	5690	20230918	-14.59	4830	20240205	0.62	5280	-7.95	20240104	4830	0.62	20240205	5690	-14.59	20230918	4830	0.62	20240205	0.00	N	357120	500	442 억		1298370	N	N	0	N	00	N
31	20240226	111122	57	100.00	KOSPI		리츠	N	N	N	N		N	4860	0	3	0.00	44337910	9120	29.94	4885	4885	4855	6310	3405	4860	4861.61	1.47	0	-3233	4900	4880	4865	4845	4830	4872	4837	443	1450	500	3690	5	1	88534474	4303	0.00	0.00	11	0.01	0.00	0.00	5690	20230918	-14.59	4830	20240205	0.62	5280	-7.95	20240104	4830	0.62	20240205	5690	-14.59	20230918	4830	0.62	20240205	0.00	N	357120	500	442 억		1298370	N	N	0	N	00	N
32	20240226	101119	57	100.00	KOSPI		리츠	N	N	N	N		N	4860	0	3	0.00	22904035	4709	15.46	4885	4885	4855	6310	3405	4860	4863.89	1.47	0	-1040	4900	4880	4865	4845	4830	4872	4837	443	1450	500	3690	5	1	88534474	4303	0.00	0.00	11	0.01	0.00	0.00	5690	20230918	-14.59	4830	20240205	0.62	5280	-7.95	20240104	4830	0.62	20240205	5690	-14.59	20230918	4830	0.62	20240205	0.00	N	357120	500	442 억		1298370	N	N	0	N	00	N
33	20240226	091117	57	100.00	KOSPI		리츠	N	N	N	N		N	4860	0	3	0.00	6031745	1237	4.06	4885	4885	4855	6310	3405	4860	4876.11	1.47	0	-734	4900	4880	4865	4845	4830	4872	4837	443	1450	500	3690	5	1	88534474	4303	0.00	0.00	11	0.00	0.00	0.00	5690	20230918	-14.59	4830	20240205	0.62	5280	-7.95	20240104	4830	0.62	20240205	5690	-14.59	20230918	4830	0.62	20240205	0.00	N	357120	500	442 억		1298370	N	N	0	N	00	N
34	20240223	161119	57	100.00	KOSPI		리츠	N	N	N	N		N	4860	0	3	0.00	147968900	30463	115.13	4885	4885	4850	6310	3405	4860	4857.30	1.47	0	75	4910	4885	4865	4840	4820	4875	4830	443	1450	500	3690	5	1	88534474	4303	0.00	0.00	11	0.03	0.00	0.00	5690	20230918	-14.59	4830	20240205	0.62	5280	-7.95	20240104	4830	0.62	20240205	5690	-14.59	20230918	4830	0.62	20240205	0.00	N	357120	500	442 억		1298314	N	N	652	N	00	N
35	20240223	151111	57	100.00	KOSPI		리츠	N	N	N	N		N	4855	-5	5	-0.10	138028425	28417	107.40	4885	4885	4850	6310	3405	4860	4857.25	1.47	0	-248	4910	4885	4865	4840	4820	4875	4830	443	1450	500	3690	5	1	88534474	4298	0.00	0.00	11	0.03	0.00	0.00	5690	20230918	-14.67	4830	20240205	0.52	5280	-8.05	20240104	4830	0.52	20240205	5690	-14.67	20230918	4830	0.52	20240205	0.00	N	357120	500	442 억		1298314	N	N	652	N	00	N
36	20240223	141111	57	100.00	KOSPI		리츠	N	N	N	N		N	4860	0	3	0.00	124374440	25606	96.78	4885	4885	4850	6310	3405	4860	4857.24	1.47	0	-238	4910	4885	4865	4840	4820	4875	4830	443	1450	500	3690	5	1	88534474	4303	0.00	0.00	11	0.03	0.00	0.00	5690	20230918	-14.59	4830	20240205	0.62	5280	-7.95	20240104	4830	0.62	20240205	5690	-14.59	20230918	4830	0.62	20240205	0.00	N	357120	500	442 억		1298314	N	N	652	N	00	N
37	20240223	131111	57	100.00	KOSPI		리츠	N	N	N	N		N	4855	-5	5	-0.10	104643855	21545	81.43	4885	4885	4850	6310	3405	4860	4856.99	1.47	0	-237	4910	4885	4865	4840	4820	4875	4830	443	1450	500	3690	5	1	88534474	4298	0.00	0.00	11	0.02	0.00	0.00	5690	20230918	-14.67	4830	20240205	0.52	5280	-8.05	20240104	4830	0.52	20240205	5690	-14.67	20230918	4830	0.52	20240205	0.00	N	357120	500	442 억		1298314	N	N	652	N	00	N
38	20240223	121114	57	100.00	KOSPI		리츠	N	N	N	N		N	4860	0	3	0.00	48812830	10048	37.98	4885	4885	4850	6310	3405	4860	4857.96	1.47	0	-238	4910	4885	4865	4840	4820	4875	4830	443	1450	500	3690	5	1	88534474	4303	0.00	0.00	11	0.01	0.00	0.00	5690	20230918	-14.59	4830	20240205	0.62	5280	-7.95	20240104	4830	0.62	20240205	5690	-14.59	20230918	4830	0.62	20240205	0.00	N	357120	500	442 억		1298314	N	N	652	N	00	N
39	20240223	111059	57	100.00	KOSPI		리츠	N	N	N	N		N	4860	0	3	0.00	33104215	6813	25.75	4885	4885	4850	6310	3405	4860	4858.98	1.47	0	-238	4910	4885	4865	4840	4820	4875	4830	443	1450	500	3690	5	1	88534474	4303	0.00	0.00	11	0.01	0.00	0.00	5690	20230918	-14.59	4830	20240205	0.62	5280	-7.95	20240104	4830	0.62	20240205	5690	-14.59	20230918	4830	0.62	20240205	0.00	N	357120	500	442 억		1298314	N	N	652	N	00	N
40	20240223	101107	57	100.00	KOSPI		리츠	N	N	N	N		N	4860	0	3	0.00	17422545	3585	13.55	4885	4885	4850	6310	3405	4860	4859.85	1.47	0	-184	4910	4885	4865	4840	4820	4875	4830	443	1450	500	3690	5	1	88534474	4303	0.00	0.00	11	0.00	0.00	0.00	5690	20230918	-14.59	4830	20240205	0.62	5280	-7.95	20240104	4830	0.62	20240205	5690	-14.59	20230918	4830	0.62	20240205	0.00	N	357120	500	442 억		1298314	N	N	652	N	00	N
41	20240223	091109	57	100.00	KOSPI		리츠	N	N	N	N		N	4865	5	2	0.10	750565	154	0.58	4885	4885	4860	6310	3405	4860	4873.80	1.47	0	-10	4910	4885	4865	4840	4820	4875	4830	443	1450	500	3690	5	1	88534474	4307	0.00	0.00	11	0.00	0.00	0.00	5690	20230918	-14.50	4830	20240205	0.72	5280	-7.86	20240104	4830	0.72	20240205	5690	-14.50	20230918	4830	0.72	20240205	0.00	N	357120	500	442 억		1298314	N	N	652	N	00	N
42	20240222	161055	57	100.00	KOSPI		리츠	N	N	N	N		N	4860	0	3	0.00	128337260	26458	133.43	4890	4890	4845	6310	3405	4860	4850.60	1.47	0	-690	4893	4876	4863	4846	4833	4870	4840	443	1450	500	3690	5	1	88534474	4303	0.00	0.00	11	0.03	0.00	0.00	5690	20230918	-14.59	4830	20240205	0.62	5280	-7.95	20240104	4830	0.62	20240205	5690	-14.59	20230918	4830	0.62	20240205	0.00	N	357120	500	442 억		1299283	N	N	652	N	00	N
43	20240222	151105	57	100.00	KOSPI		리츠	N	N	N	N		N	4855	-5	5	-0.10	125752495	25926	130.75	4890	4890	4845	6310	3405	4860	4850.44	1.47	0	-743	4893	4876	4863	4846	4833	4870	4840	443	1450	500	3690	5	1	88534474	4298	0.00	0.00	11	0.03	0.00	0.00	5690	20230918	-14.67	4830	20240205	0.52	5280	-8.05	20240104	4830	0.52	20240205	5690	-14.67	20230918	4830	0.52	20240205	0.00	N	357120	500	442 억		1299283	N	N	742	N	00	N
44	20240222	141103	57	100.00	KOSPI		리츠	N	N	N	N		N	4845	-15	5	-0.31	94709820	19523	98.46	4890	4890	4845	6310	3405	4860	4851.19	1.47	0	-707	4893	4876	4863	4846	4833	4870	4840	443	1450	500	3690	5	1	88534474	4289	0.00	0.00	11	0.02	0.00	0.00	5690	20230918	-14.85	4830	20240205	0.31	5280	-8.24	20240104	4830	0.31	20240205	5690	-14.85	20230918	4830	0.31	20240205	0.00	N	357120	500	442 억		1299283	N	N	742	N	00	N
45	20240222	131048	57	100.00	KOSPI		리츠	N	N	N	N		N	4850	-10	5	-0.21	84760025	17472	88.11	4890	4890	4845	6310	3405	4860	4851.19	1.47	0	-707	4893	4876	4863	4846	4833	4870	4840	443	1450	500	3690	5	1	88534474	4294	0.00	0.00	11	0.02	0.00	0.00	5690	20230918	-14.76	4830	20240205	0.41	5280	-8.14	20240104	4830	0.41	20240205	5690	-14.76	20230918	4830	0.41	20240205	0.00	N	357120	500	442 억		1299283	N	N	742	N	00	N
46	20240222	121058	57	100.00	KOSPI		리츠	N	N	N	N		N	4845	-15	5	-0.31	63766205	13143	66.28	4890	4890	4845	6310	3405	4860	4851.72	1.47	0	-707	4893	4876	4863	4846	4833	4870	4840	443	1450	500	3690	5	1	88534474	4289	0.00	0.00	11	0.01	0.00	0.00	5690	20230918	-14.85	4830	20240205	0.31	5280	-8.24	20240104	4830	0.31	20240205	5690	-14.85	20230918	4830	0.31	20240205	0.00	N	357120	500	442 억		1299283	N	N	742	N	00	N
47	20240222	111058	57	100.00	KOSPI		리츠	N	N	N	N		N	4850	-10	5	-0.21	53814900	11091	55.93	4890	4890	4845	6310	3405	4860	4852.12	1.47	0	-707	4893	4876	4863	4846	4833	4870	4840	443	1450	500	3690	5	1	88534474	4294	0.00	0.00	11	0.01	0.00	0.00	5690	20230918	-14.76	4830	20240205	0.41	5280	-8.14	20240104	4830	0.41	20240205	5690	-14.76	20230918	4830	0.41	20240205	0.00	N	357120	500	442 억		1299283	N	N	742	N	00	N
48	20240222	101048	57	100.00	KOSPI		리츠	N	N	N	N		N	4855	-5	5	-0.10	14206215	2924	14.75	4890	4890	4855	6310	3405	4860	4858.49	1.47	0	-678	4893	4876	4863	4846	4833	4870	4840	443	1450	500	3690	5	1	88534474	4298	0.00	0.00	11	0.00	0.00	0.00	5690	20230918	-14.67	4830	20240205	0.52	5280	-8.05	20240104	4830	0.52	20240205	5690	-14.67	20230918	4830	0.52	20240205	0.00	N	357120	500	442 억		1299283	N	N	742	N	00	N
49	20240222	091107	57	100.00	KOSPI		리츠	N	N	N	N		N	4860	0	3	0.00	4405710	906	4.57	4890	4890	4860	6310	3405	4860	4862.81	1.47	0	-12	4893	4876	4863	4846	4833	4870	4840	443	1450	500	3690	5	1	88534474	4303	0.00	0.00	11	0.00	0.00	0.00	5690	20230918	-14.59	4830	20240205	0.62	5280	-7.95	20240104	4830	0.62	20240205	5690	-14.59	20230918	4830	0.62	20240205	0.00	N	357120	500	442 억		1299283	N	N	742	N	00	N
50	20240221	161053	57	100.00	KOSPI		리츠	N	N	N	N		N	4860	0	3	0.00	96438340	19829	24.71	4880	4880	4850	6310	3405	4860	4863.50	1.47	0	-2330	4973	4916	4878	4821	4783	4897	4802	443	1450	500	3690	5	1	88534474	4303	0.00	0.00	11	0.02	0.00	0.00	5690	20230918	-14.59	4830	20240205	0.62	5280	-7.95	20240104	4830	0.62	20240205	5690	-14.59	20230918	4830	0.62	20240205	0.00	N	357120	500	442 억		1301772	N	N	742	N	00	N
51	20240221	151044	57	100.00	KOSPI		리츠	N	N	N	N		N	4860	0	3	0.00	94022920	19332	24.09	4880	4880	4850	6310	3405	4860	4863.59	1.47	0	-2222	4973	4916	4878	4821	4783	4897	4802	443	1450	500	3690	5	1	88534474	4303	0.00	0.00	11	0.02	0.00	0.00	5690	20230918	-14.59	4830	20240205	0.62	5280	-7.95	20240104	4830	0.62	20240205	5690	-14.59	20230918	4830	0.62	20240205	0.00	N	357120	500	442 억		1301772	N	N	3	N	00	N
52	20240221	141042	57	100.00	KOSPI		리츠	N	N	N	N		N	4865	5	2	0.10	66221125	13618	16.97	4880	4880	4850	6310	3405	4860	4862.76	1.47	0	-2081	4973	4916	4878	4821	4783	4897	4802	443	1450	500	3690	5	1	88534474	4307	0.00	0.00	11	0.02	0.00	0.00	5690	20230918	-14.50	4830	20240205	0.72	5280	-7.86	20240104	4830	0.72	20240205	5690	-14.50	20230918	4830	0.72	20240205	0.00	N	357120	500	442 억		1301772	N	N	3	N	00	N
53	20240221	131043	57	100.00	KOSPI		리츠	N	N	N	N		N	4860	0	3	0.00	44384665	9129	11.37	4880	4880	4850	6310	3405	4860	4861.94	1.47	0	-1630	4973	4916	4878	4821	4783	4897	4802	443	1450	500	3690	5	1	88534474	4303	0.00	0.00	11	0.01	0.00	0.00	5690	20230918	-14.59	4830	20240205	0.62	5280	-7.95	20240104	4830	0.62	20240205	5690	-14.59	20230918	4830	0.62	20240205	0.00	N	357120	500	442 억		1301772	N	N	3	N	00	N
54	20240221	121047	57	100.00	KOSPI		리츠	N	N	N	N		N	4860	0	3	0.00	35769770	7356	9.16	4880	4880	4850	6310	3405	4860	4862.67	1.47	0	-1460	4973	4916	4878	4821	4783	4897	4802	443	1450	500	3690	5	1	88534474	4303	0.00	0.00	11	0.01	0.00	0.00	5690	20230918	-14.59	4830	20240205	0.62	5280	-7.95	20240104	4830	0.62	20240205	5690	-14.59	20230918	4830	0.62	20240205	0.00	N	357120	500	442 억		1301772	N	N	3	N	00	N
55	20240221	111052	57	100.00	KOSPI		리츠	N	N	N	N		N	4855	-5	5	-0.10	31859475	6551	8.16	4880	4880	4850	6310	3405	4860	4863.30	1.47	0	-1460	4973	4916	4878	4821	4783	4897	4802	443	1450	500	3690	5	1	88534474	4298	0.00	0.00	11	0.01	0.00	0.00	5690	20230918	-14.67	4830	20240205	0.52	5280	-8.05	20240104	4830	0.52	20240205	5690	-14.67	20230918	4830	0.52	20240205	0.00	N	357120	500	442 억		1301772	N	N	3	N	00	N
56	20240221	101042	57	100.00	KOSPI		리츠	N	N	N	N		N	4860	0	3	0.00	25590265	5261	6.55	4880	4880	4850	6310	3405	4860	4864.14	1.47	0	-1316	4973	4916	4878	4821	4783	4897	4802	443	1450	500	3690	5	1	88534474	4303	0.00	0.00	11	0.01	0.00	0.00	5690	20230918	-14.59	4830	20240205	0.62	5280	-7.95	20240104	4830	0.62	20240205	5690	-14.59	20230918	4830	0.62	20240205	0.00	N	357120	500	442 억		1301772	N	N	3	N	00	N
57	20240221	091045	57	100.00	KOSPI		리츠	N	N	N	N		N	4880	20	2	0.41	2043500	420	0.52	4880	4880	4860	6310	3405	4860	4865.48	1.47	0	-12	4973	4916	4878	4821	4783	4897	4802	443	1450	500	3690	5	1	88534474	4320	0.00	0.00	11	0.00	0.00	0.00	5690	20230918	-14.24	4830	20240205	1.04	5280	-7.58	20240104	4830	1.04	20240205	5690	-14.24	20230918	4830	1.04	20240205	0.00	N	357120	500	442 억		1301772	N	N	3	N	00	N
58	20240220	161038	57	100.00	KOSPI		리츠	N	N	N	N		N	4860	-25	5	-0.51	389887110	80221	237.73	4900	4935	4840	6350	3420	4885	4860.16	1.47	0	-2269	4911	4897	4876	4862	4841	4902	4867	443	1465	500	3710	5	1	88534474	4303	0.00	0.00	11	0.09	0.00	0.00	5690	20230918	-14.59	4830	20240205	0.62	5280	-7.95	20240104	4830	0.62	20240205	5690	-14.59	20230918	4830	0.62	20240205	0.00	N	357120	500	442 억		1303694	N	N	3	N	00	N
59	20240220	151036	57	100.00	KOSPI		리츠	N	N	N	N		N	4855	-30	5	-0.61	378271615	77829	230.65	4900	4935	4840	6350	3420	4885	4860.29	1.47	0	-2360	4911	4897	4876	4862	4841	4902	4867	443	1465	500	3710	5	1	88534474	4298	0.00	0.00	11	0.09	0.00	0.00	5690	20230918	-14.67	4830	20240205	0.52	5280	-8.05	20240104	4830	0.52	20240205	5690	-14.67	20230918	4830	0.52	20240205	0.00	N	357120	500	442 억		1303694	N	N	5	N	00	N
60	20240220	141032	57	100.00	KOSPI		리츠	N	N	N	N		N	4865	-20	5	-0.41	242049050	49740	147.40	4900	4935	4850	6350	3420	4885	4866.29	1.47	0	-2168	4911	4897	4876	4862	4841	4902	4867	443	1465	500	3710	5	1	88534474	4307	0.00	0.00	11	0.06	0.00	0.00	5690	20230918	-14.50	4830	20240205	0.72	5280	-7.86	20240104	4830	0.72	20240205	5690	-14.50	20230918	4830	0.72	20240205	0.00	N	357120	500	442 억		1303694	N	N	5	N	00	N
61	20240220	131037	57	100.00	KOSPI		리츠	N	N	N	N		N	4860	-25	5	-0.51	216066485	44393	131.56	4900	4935	4850	6350	3420	4885	4867.13	1.47	0	-1554	4911	4897	4876	4862	4841	4902	4867	443	1465	500	3710	5	1	88534474	4303	0.00	0.00	11	0.05	0.00	0.00	5690	20230918	-14.59	4830	20240205	0.62	5280	-7.95	20240104	4830	0.62	20240205	5690	-14.59	20230918	4830	0.62	20240205	0.00	N	357120	500	442 억		1303694	N	N	5	N	00	N
62	20240220	121027	57	100.00	KOSPI		리츠	N	N	N	N		N	4865	-20	5	-0.41	119882765	24596	72.89	4900	4935	4860	6350	3420	4885	4874.08	1.47	0	-105	4911	4897	4876	4862	4841	4902	4867	443	1465	500	3710	5	1	88534474	4307	0.00	0.00	11	0.03	0.00	0.00	5690	20230918	-14.50	4830	20240205	0.72	5280	-7.86	20240104	4830	0.72	20240205	5690	-14.50	20230918	4830	0.72	20240205	0.00	N	357120	500	442 억		1303694	N	N	5	N	00	N
63	20240220	111032	57	100.00	KOSPI		리츠	N	N	N	N		N	4865	-20	5	-0.41	96340515	19757	58.55	4900	4935	4865	6350	3420	4885	4876.27	1.47	0	9	4911	4897	4876	4862	4841	4902	4867	443	1465	500	3710	5	1	88534474	4307	0.00	0.00	11	0.02	0.00	0.00	5690	20230918	-14.50	4830	20240205	0.72	5280	-7.86	20240104	4830	0.72	20240205	5690	-14.50	20230918	4830	0.72	20240205	0.00	N	357120	500	442 억		1303694	N	N	5	N	00	N
64	20240220	101025	57	100.00	KOSPI		리츠	N	N	N	N		N	4870	-15	5	-0.31	61177715	12535	37.15	4900	4935	4865	6350	3420	4885	4880.55	1.47	0	9	4911	4897	4876	4862	4841	4902	4867	443	1465	500	3710	5	1	88534474	4312	0.00	0.00	11	0.01	0.00	0.00	5690	20230918	-14.41	4830	20240205	0.83	5280	-7.77	20240104	4830	0.83	20240205	5690	-14.41	20230918	4830	0.83	20240205	0.00	N	357120	500	442 억		1303694	N	N	5	N	00	N
65	20240220	091044	57	100.00	KOSPI		리츠	N	N	N	N		N	4900	15	2	0.31	1064460	217	0.64	4900	4915	4900	6350	3420	4885	4905.35	1.47	0	0	4911	4897	4876	4862	4841	4902	4867	443	1465	500	3710	5	1	88534474	4338	0.00	0.00	11	0.00	0.00	0.00	5690	20230918	-13.88	4830	20240205	1.45	5280	-7.20	20240104	4830	1.45	20240205	5690	-13.88	20230918	4830	1.45	20240205	0.00	N	357120	500	442 억		1303694	N	N	5	N	00	N
66	20240219	161039	57	100.00	KOSPI		리츠	N	N	N	N		N	4885	35	2	0.72	164304315	33717	67.00	4885	4890	4855	6300	3395	4850	4873.03	1.47	0	-4681	4910	4880	4865	4835	4820	4872	4827	443	1450	500	3680	5	1	88534474	4325	0.00	0.00	11	0.04	0.00	0.00	5690	20230918	-14.15	4830	20240205	1.14	5280	-7.48	20240104	4830	1.14	20240205	5690	-14.15	20230918	4830	1.14	20240205	0.00	N	357120	500	442 억		1302836	N	N	5	N	00	N
67	20240219	151042	57	100.00	KOSPI		리츠	N	N	N	N		N	4880	30	2	0.62	151442905	31084	61.77	4885	4885	4855	6300	3395	4850	4872.05	1.47	0	-5109	4910	4880	4865	4835	4820	4872	4827	443	1450	500	3680	5	1	88534474	4320	0.00	0.00	11	0.04	0.00	0.00	5690	20230918	-14.24	4830	20240205	1.04	5280	-7.58	20240104	4830	1.04	20240205	5690	-14.24	20230918	4830	1.04	20240205	0.00	N	357120	500	442 억		1302836	N	N	0	N	00	N
68	20240219	141041	57	100.00	KOSPI		리츠	N	N	N	N		N	4875	25	2	0.52	129988060	26688	53.04	4885	4885	4855	6300	3395	4850	4870.66	1.47	0	-4551	4910	4880	4865	4835	4820	4872	4827	443	1450	500	3680	5	1	88534474	4316	0.00	0.00	11	0.03	0.00	0.00	5690	20230918	-14.32	4830	20240205	0.93	5280	-7.67	20240104	4830	0.93	20240205	5690	-14.32	20230918	4830	0.93	20240205	0.00	N	357120	500	442 억		1302836	N	N	0	N	00	N
69	20240219	131038	57	100.00	KOSPI		리츠	N	N	N	N		N	4880	30	2	0.62	109878370	22562	44.84	4885	4885	4855	6300	3395	4850	4870.06	1.47	0	-3697	4910	4880	4865	4835	4820	4872	4827	443	1450	500	3680	5	1	88534474	4320	0.00	0.00	11	0.03	0.00	0.00	5690	20230918	-14.24	4830	20240205	1.04	5280	-7.58	20240104	4830	1.04	20240205	5690	-14.24	20230918	4830	1.04	20240205	0.00	N	357120	500	442 억		1302836	N	N	0	N	00	N
70	20240219	121038	57	100.00	KOSPI		리츠	N	N	N	N		N	4875	25	2	0.52	101218285	20786	41.31	4885	4885	4855	6300	3395	4850	4869.54	1.47	0	-2867	4910	4880	4865	4835	4820	4872	4827	443	1450	500	3680	5	1	88534474	4316	0.00	0.00	11	0.02	0.00	0.00	5690	20230918	-14.32	4830	20240205	0.93	5280	-7.67	20240104	4830	0.93	20240205	5690	-14.32	20230918	4830	0.93	20240205	0.00	N	357120	500	442 억		1302836	N	N	0	N	00	N
71	20240219	111035	57	100.00	KOSPI		리츠	N	N	N	N		N	4875	25	2	0.52	62597995	12857	25.55	4885	4885	4855	6300	3395	4850	4868.79	1.47	0	-2049	4910	4880	4865	4835	4820	4872	4827	443	1450	500	3680	5	1	88534474	4316	0.00	0.00	11	0.01	0.00	0.00	5690	20230918	-14.32	4830	20240205	0.93	5280	-7.67	20240104	4830	0.93	20240205	5690	-14.32	20230918	4830	0.93	20240205	0.00	N	357120	500	442 억		1302836	N	N	0	N	00	N
72	20240219	101031	57	100.00	KOSPI		리츠	N	N	N	N		N	4870	20	2	0.41	24100470	4954	9.84	4885	4885	4855	6300	3395	4850	4864.85	1.47	0	-1235	4910	4880	4865	4835	4820	4872	4827	443	1450	500	3680	5	1	88534474	4312	0.00	0.00	11	0.01	0.00	0.00	5690	20230918	-14.41	4830	20240205	0.83	5280	-7.77	20240104	4830	0.83	20240205	5690	-14.41	20230918	4830	0.83	20240205	0.00	N	357120	500	442 억		1302836	N	N	0	N	00	N
73	20240219	091033	57	100.00	KOSPI		리츠	N	N	N	N		N	4875	25	2	0.52	5616700	1156	2.30	4885	4885	4855	6300	3395	4850	4858.74	1.47	0	0	4910	4880	4865	4835	4820	4872	4827	443	1450	500	3680	5	1	88534474	4316	0.00	0.00	11	0.00	0.00	0.00	5690	20230918	-14.32	4830	20240205	0.93	5280	-7.67	20240104	4830	0.93	20240205	5690	-14.32	20230918	4830	0.93	20240205	0.00	N	357120	500	442 억		1302836	N	N	0	N	00	N
74	20240216	161023	57	100.00	KOSPI		리츠	N	N	N	N		N	4850	-10	5	-0.21	244384170	50311	61.01	4895	4895	4850	6310	3405	4860	4857.47	1.48	0	-15063	5010	4935	4885	4810	4760	4910	4785	443	1450	500	3690	5	1	88534474	4294	0.00	0.00	11	0.06	0.00	0.00	5690	20230918	-14.76	4830	20240205	0.41	5280	-8.14	20240104	4830	0.41	20240205	5690	-14.76	20230918	4830	0.41	20240205	0.00	N	357120	500	442 억		1307836	N	N	0	N	00	N
75	20240216	151033	57	100.00	KOSPI		리츠	N	N	N	N		N	4850	-10	5	-0.21	230367620	47421	57.50	4895	4895	4850	6310	3405	4860	4857.92	1.48	0	-14799	5010	4935	4885	4810	4760	4910	4785	443	1450	500	3690	5	1	88534474	4294	0.00	0.00	11	0.05	0.00	0.00	5690	20230918	-14.76	4830	20240205	0.41	5280	-8.14	20240104	4830	0.41	20240205	5690	-14.76	20230918	4830	0.41	20240205	0.00	N	357120	500	442 억		1307836	N	N	0	N	00	N
76	20240216	141036	57	100.00	KOSPI		리츠	N	N	N	N		N	4850	-10	5	-0.21	187341730	38554	46.75	4895	4895	4850	6310	3405	4860	4859.20	1.48	0	-12066	5010	4935	4885	4810	4760	4910	4785	443	1450	500	3690	5	1	88534474	4294	0.00	0.00	11	0.04	0.00	0.00	5690	20230918	-14.76	4830	20240205	0.41	5280	-8.14	20240104	4830	0.41	20240205	5690	-14.76	20230918	4830	0.41	20240205	0.00	N	357120	500	442 억		1307836	N	N	0	N	00	N
77	20240216	131030	57	100.00	KOSPI		리츠	N	N	N	N		N	4855	-5	5	-0.10	152870175	31450	38.14	4895	4895	4850	6310	3405	4860	4860.74	1.48	0	-10023	5010	4935	4885	4810	4760	4910	4785	443	1450	500	3690	5	1	88534474	4298	0.00	0.00	11	0.04	0.00	0.00	5690	20230918	-14.67	4830	20240205	0.52	5280	-8.05	20240104	4830	0.52	20240205	5690	-14.67	20230918	4830	0.52	20240205	0.00	N	357120	500	442 억		1307836	N	N	0	N	00	N
78	20240216	121033	57	100.00	KOSPI		리츠	N	N	N	N		N	4855	-5	5	-0.10	112549120	23144	28.07	4895	4895	4850	6310	3405	4860	4862.99	1.48	0	-7783	5010	4935	4885	4810	4760	4910	4785	443	1450	500	3690	5	1	88534474	4298	0.00	0.00	11	0.03	0.00	0.00	5690	20230918	-14.67	4830	20240205	0.52	5280	-8.05	20240104	4830	0.52	20240205	5690	-14.67	20230918	4830	0.52	20240205	0.00	N	357120	500	442 억		1307836	N	N	0	N	00	N
79	20240216	111040	57	100.00	KOSPI		리츠	N	N	N	N		N	4865	5	2	0.10	58254990	11975	14.52	4895	4895	4850	6310	3405	4860	4864.72	1.48	0	-5752	5010	4935	4885	4810	4760	4910	4785	443	1450	500	3690	5	1	88534474	4307	0.00	0.00	11	0.01	0.00	0.00	5690	20230918	-14.50	4830	20240205	0.72	5280	-7.86	20240104	4830	0.72	20240205	5690	-14.50	20230918	4830	0.72	20240205	0.00	N	357120	500	442 억		1307836	N	N	0	N	00	N
80	20240216	091027	57	100.00	KOSPI		리츠	N	N	N	N		N	4860	0	3	0.00	6319965	1299	1.58	4895	4895	4855	6310	3405	4860	4865.25	1.48	0	-637	5010	4935	4885	4810	4760	4910	4785	443	1450	500	3690	5	1	88534474	4303	0.00	0.00	11	0.00	0.00	0.00	5690	20230918	-14.59	4830	20240205	0.62	5280	-7.95	20240104	4830	0.62	20240205	5690	-14.59	20230918	4830	0.62	20240205	0.00	N	357120	500	442 억		1307836	N	N	0	N	00	N
81	20240215	161022	57	100.00	KOSPI		리츠	N	N	N	N		N	4860	-55	5	-1.12	402277475	82463	100.47	4920	4960	4835	6380	3445	4915	4878.28	1.49	0	-24974	5035	4975	4940	4880	4845	4957	4862	443	1465	500	3730	5	1	88534474	4303	0.00	0.00	11	0.09	0.00	0.00	5690	20230918	-14.59	4830	20240205	0.62	5280	-7.95	20240104	4830	0.62	20240205	5690	-14.59	20230918	4830	0.62	20240205	0.00	N	357120	500	442 억		1317852	N	N	2	N	00	N
82	20240215	151029	57	100.00	KOSPI		리츠	N	N	N	N		N	4850	-65	5	-1.32	382021945	78288	95.38	4920	4960	4835	6380	3445	4915	4879.70	1.49	0	-23617	5035	4975	4940	4880	4845	4957	4862	443	1465	500	3730	5	1	88534474	4294	0.00	0.00	11	0.09	0.00	0.00	5690	20230918	-14.76	4830	20240205	0.41	5280	-8.14	20240104	4830	0.41	20240205	5690	-14.76	20230918	4830	0.41	20240205	0.00	N	357120	500	442 억		1317852	N	N	2	N	00	N
83	20240215	141022	57	100.00	KOSPI		리츠	N	N	N	N		N	4870	-45	5	-0.92	260346240	53192	64.81	4920	4960	4865	6380	3445	4915	4894.46	1.49	0	-14184	5035	4975	4940	4880	4845	4957	4862	443	1465	500	3730	5	1	88534474	4312	0.00	0.00	11	0.06	0.00	0.00	5690	20230918	-14.41	4830	20240205	0.83	5280	-7.77	20240104	4830	0.83	20240205	5690	-14.41	20230918	4830	0.83	20240205	0.00	N	357120	500	442 억		1317852	N	N	2	N	00	N
84	20240215	130952	57	100.00	KOSPI		리츠	N	N	N	N		N	4900	-15	5	-0.31	89584195	18230	22.21	4920	4960	4895	6380	3445	4915	4914.11	1.49	0	-3358	5035	4975	4940	4880	4845	4957	4862	443	1465	500	3730	5	1	88534474	4338	0.00	0.00	11	0.02	0.00	0.00	5690	20230918	-13.88	4830	20240205	1.45	5280	-7.20	20240104	4830	1.45	20240205	5690	-13.88	20230918	4830	1.45	20240205	0.00	N	357120	500	442 억		1317852	N	N	2	N	00	N
85	20240215	121023	57	100.00	KOSPI		리츠	N	N	N	N		N	4900	-15	5	-0.31	76984220	15659	19.08	4920	4960	4895	6380	3445	4915	4916.29	1.49	0	-2138	5035	4975	4940	4880	4845	4957	4862	443	1465	500	3730	5	1	88534474	4338	0.00	0.00	11	0.02	0.00	0.00	5690	20230918	-13.88	4830	20240205	1.45	5280	-7.20	20240104	4830	1.45	20240205	5690	-13.88	20230918	4830	1.45	20240205	0.00	N	357120	500	442 억		1317852	N	N	2	N	00	N
86	20240215	111014	57	100.00	KOSPI		리츠	N	N	N	N		N	4915	0	3	0.00	55364155	11251	13.71	4920	4960	4895	6380	3445	4915	4920.82	1.49	0	-2138	5035	4975	4940	4880	4845	4957	4862	443	1465	500	3730	5	1	88534474	4351	0.00	0.00	11	0.01	0.00	0.00	5690	20230918	-13.62	4830	20240205	1.76	5280	-6.91	20240104	4830	1.76	20240205	5690	-13.62	20230918	4830	1.76	20240205	0.00	N	357120	500	442 억		1317852	N	N	2	N	00	N
87	20240215	091019	57	100.00	KOSPI		리츠	N	N	N	N		N	4915	0	3	0.00	3414540	696	0.85	4920	4920	4895	6380	3445	4915	4905.95	1.49	0	-265	5035	4975	4940	4880	4845	4957	4862	443	1465	500	3730	5	1	88534474	4351	0.00	0.00	11	0.00	0.00	0.00	5690	20230918	-13.62	4830	20240205	1.76	5280	-6.91	20240104	4830	1.76	20240205	5690	-13.62	20230918	4830	1.76	20240205	0.00	N	357120	500	442 억		1317852	N	N	2	N	00	N
88	20240214	161011	57	100.00	KOSPI		리츠	N	N	N	N		N	4915	-85	5	-1.70	404151295	82076	112.90	5000	5000	4905	6500	3500	5000	4924.11	1.49	0	6182	5130	5065	5025	4960	4920	5045	4940	443	1500	500	3800	5	1	88534474	4351	0.00	0.00	11	0.09	0.00	0.00	5690	20230918	-13.62	4830	20240205	1.76	5280	-6.91	20240104	4830	1.76	20240205	5690	-13.62	20230918	4830	1.76	20240205	0.00	N	357120	500	442 억		1319938	N	N	2	N	00	N
89	20240214	151013	57	100.00	KOSPI		리츠	N	N	N	N		N	4915	-85	5	-1.70	356868835	72453	99.67	5000	5000	4905	6500	3500	5000	4925.52	1.49	0	5971	5130	5065	5025	4960	4920	5045	4940	443	1500	500	3800	5	1	88534474	4351	0.00	0.00	11	0.08	0.00	0.00	5690	20230918	-13.62	4830	20240205	1.76	5280	-6.91	20240104	4830	1.76	20240205	5690	-13.62	20230918	4830	1.76	20240205	0.00	N	357120	500	442 억		1319938	N	N	0	N	00	N
90	20240214	141009	57	100.00	KOSPI		리츠	N	N	N	N		N	4910	-90	5	-1.80	308145610	62528	86.01	5000	5000	4910	6500	3500	5000	4928.12	1.49	0	3507	5130	5065	5025	4960	4920	5045	4940	443	1500	500	3800	5	1	88534474	4347	0.00	0.00	11	0.07	0.00	0.00	5690	20230918	-13.71	4830	20240205	1.66	5280	-7.01	20240104	4830	1.66	20240205	5690	-13.71	20230918	4830	1.66	20240205	0.00	N	357120	500	442 억		1319938	N	N	0	N	00	N
91	20240214	131012	57	100.00	KOSPI		리츠	N	N	N	N		N	4915	-85	5	-1.70	269947310	54749	75.31	5000	5000	4910	6500	3500	5000	4930.63	1.49	0	4364	5130	5065	5025	4960	4920	5045	4940	443	1500	500	3800	5	1	88534474	4351	0.00	0.00	11	0.06	0.00	0.00	5690	20230918	-13.62	4830	20240205	1.76	5280	-6.91	20240104	4830	1.76	20240205	5690	-13.62	20230918	4830	1.76	20240205	0.00	N	357120	500	442 억		1319938	N	N	0	N	00	N
92	20240214	121002	57	100.00	KOSPI		리츠	N	N	N	N		N	4915	-85	5	-1.70	244620390	49593	68.22	5000	5000	4910	6500	3500	5000	4932.56	1.49	0	2752	5130	5065	5025	4960	4920	5045	4940	443	1500	500	3800	5	1	88534474	4351	0.00	0.00	11	0.06	0.00	0.00	5690	20230918	-13.62	4830	20240205	1.76	5280	-6.91	20240104	4830	1.76	20240205	5690	-13.62	20230918	4830	1.76	20240205	0.00	N	357120	500	442 억		1319938	N	N	0	N	00	N
93	20240214	111009	57	100.00	KOSPI		리츠	N	N	N	N		N	4910	-90	5	-1.80	210015955	42559	58.54	5000	5000	4910	6500	3500	5000	4934.70	1.49	0	1338	5130	5065	5025	4960	4920	5045	4940	443	1500	500	3800	5	1	88534474	4347	0.00	0.00	11	0.05	0.00	0.00	5690	20230918	-13.71	4830	20240205	1.66	5280	-7.01	20240104	4830	1.66	20240205	5690	-13.71	20230918	4830	1.66	20240205	0.00	N	357120	500	442 억		1319938	N	N	0	N	00	N
94	20240214	091001	57	100.00	KOSPI		리츠	N	N	N	N		N	4985	-15	5	-0.30	1166840	234	0.32	5000	5000	4980	6500	3500	5000	4986.50	1.49	0	-6	5130	5065	5025	4960	4920	5045	4940	443	1500	500	3800	5	1	88534474	4413	0.00	0.00	11	0.00	0.00	0.00	5690	20230918	-12.39	4830	20240205	3.21	5280	-5.59	20240104	4830	3.21	20240205	5690	-12.39	20230918	4830	3.21	20240205	0.00	N	357120	500	442 억		1319938	N	N	0	N	00	N
95	20240213	160958	57	100.00	KOSPI		리츠	N	N	N	N		N	5000	-40	5	-0.79	364113075	72696	196.10	5090	5090	4985	6550	3530	5040	5008.71	1.49	0	-8007	5103	5071	5018	4986	4933	5087	5002	443	1510	500	3830	10	1	88534474	4427	0.00	0.00	11	0.08	0.00	0.00	5690	20230918	-12.13	4830	20240205	3.52	5280	-5.30	20240104	4830	3.52	20240205	5690	-12.13	20230918	4830	3.52	20240205	0.00	N	357120	500	442 억		1316267	N	N	0	N	00	N
96	20240213	150958	57	100.00	KOSPI		리츠	N	N	N	N		N	4995	-45	5	-0.89	351274170	70125	189.17	5090	5090	4985	6550	3530	5040	5009.26	1.49	0	-6955	5103	5071	5018	4986	4933	5087	5002	443	1510	500	3830	5	1	88534474	4422	0.00	0.00	11	0.08	0.00	0.00	5690	20230918	-12.21	4830	20240205	3.42	5280	-5.40	20240104	4830	3.42	20240205	5690	-12.21	20230918	4830	3.42	20240205	0.00	N	357120	500	442 억		1316267	N	N	0	N	00	N
97	20240213	141007	57	100.00	KOSPI		리츠	N	N	N	N		N	5000	-40	5	-0.79	323480765	64561	174.16	5090	5090	4985	6550	3530	5040	5010.47	1.49	0	-5267	5103	5071	5018	4986	4933	5087	5002	443	1510	500	3830	10	1	88534474	4427	0.00	0.00	11	0.07	0.00	0.00	5690	20230918	-12.13	4830	20240205	3.52	5280	-5.30	20240104	4830	3.52	20240205	5690	-12.13	20230918	4830	3.52	20240205	0.00	N	357120	500	442 억		1316267	N	N	0	N	00	N
98	20240213	130954	57	100.00	KOSPI		리츠	N	N	N	N		N	5000	-40	5	-0.79	249293160	49708	134.09	5090	5090	4990	6550	3530	5040	5015.15	1.49	0	-4602	5103	5071	5018	4986	4933	5087	5002	443	1510	500	3830	10	1	88534474	4427	0.00	0.00	11	0.06	0.00	0.00	5690	20230918	-12.13	4830	20240205	3.52	5280	-5.30	20240104	4830	3.52	20240205	5690	-12.13	20230918	4830	3.52	20240205	0.00	N	357120	500	442 억		1316267	N	N	0	N	00	N
99	20240213	121005	57	100.00	KOSPI		리츠	N	N	N	N		N	5010	-30	5	-0.60	185464580	36963	99.71	5090	5090	4990	6550	3530	5040	5017.57	1.49	0	-4577	5103	5071	5018	4986	4933	5087	5002	443	1510	500	3830	10	1	88534474	4436	0.00	0.00	11	0.04	0.00	0.00	5690	20230918	-11.95	4830	20240205	3.73	5280	-5.11	20240104	4830	3.73	20240205	5690	-11.95	20230918	4830	3.73	20240205	0.00	N	357120	500	442 억		1316267	N	N	0	N	00	N
100	20240213	111030	57	100.00	KOSPI		리츠	N	N	N	N		N	5030	-10	5	-0.20	141224140	28148	75.93	5090	5090	4990	6550	3530	5040	5017.20	1.49	0	-2394	5103	5071	5018	4986	4933	5087	5002	443	1510	500	3830	10	1	88534474	4453	0.00	0.00	11	0.03	0.00	0.00	5690	20230918	-11.60	4830	20240205	4.14	5280	-4.73	20240104	4830	4.14	20240205	5690	-11.60	20230918	4830	4.14	20240205	0.00	N	357120	500	442 억		1316267	N	N	0	N	00	N
101	20240213	100852	57	100.00	KOSPI		리츠	N	N	N	N		N	5060	20	2	0.40	94882420	18947	51.11	5090	5090	4990	6550	3530	5040	5007.78	1.49	0	-202	5103	5071	5018	4986	4933	5087	5002	443	1510	500	3830	10	1	88534474	4480	0.00	0.00	11	0.02	0.00	0.00	5690	20230918	-11.07	4830	20240205	4.76	5280	-4.17	20240104	4830	4.76	20240205	5690	-11.07	20230918	4830	4.76	20240205	0.00	N	357120	500	442 억		1316267	N	N	0	N	00	N