KissMeData/145270/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	160828	57	100.00	KOSPI		리츠	N	N	N	N		N	975	0	3	0.00	63581792	65157	108.61	978	979	971	1267	683	975	975.82	12.30	0	2068	983	979	972	968	961	981	970	481	292	1000	700	1	1	48060774	469	0.00	0.00	12	0.14	0.00	0.00	1275	20230531	-23.53	868	20230306	12.33	1019	-4.32	20240102	934	4.39	20240118	1275	-23.53	20230531	868	12.33	20230306	0.18	N	145270	1000	480 억		5910149	N	N	52	N	00	N
3	20240229	150829	57	100.00	KOSPI		리츠	N	N	N	N		N	974	-1	5	-0.10	61766211	63293	105.50	978	979	971	1267	683	975	975.88	12.30	0	1373	983	979	972	968	961	981	970	481	292	1000	700	1	1	48060774	468	0.00	0.00	12	0.13	0.00	0.00	1275	20230531	-23.61	868	20230306	12.21	1019	-4.42	20240102	934	4.28	20240118	1275	-23.61	20230531	868	12.21	20230306	0.18	N	145270	1000	480 억		5910149	N	N	60	N	00	N
4	20240229	140831	57	100.00	KOSPI		리츠	N	N	N	N		N	974	-1	5	-0.10	51917559	53180	88.64	978	979	971	1267	683	975	976.26	12.30	0	1714	983	979	972	968	961	981	970	481	292	1000	700	1	1	48060774	468	0.00	0.00	12	0.11	0.00	0.00	1275	20230531	-23.61	868	20230306	12.21	1019	-4.42	20240102	934	4.28	20240118	1275	-23.61	20230531	868	12.21	20230306	0.18	N	145270	1000	480 억		5910149	N	N	60	N	00	N
5	20240229	130828	57	100.00	KOSPI		리츠	N	N	N	N		N	977	2	2	0.21	39910374	40843	68.08	978	979	972	1267	683	975	977.17	12.30	0	1084	983	979	972	968	961	981	970	481	292	1000	700	1	1	48060774	470	0.00	0.00	12	0.08	0.00	0.00	1275	20230531	-23.37	868	20230306	12.56	1019	-4.12	20240102	934	4.60	20240118	1275	-23.37	20230531	868	12.56	20230306	0.18	N	145270	1000	480 억		5910149	N	N	60	N	00	N
6	20240229	120830	57	100.00	KOSPI		리츠	N	N	N	N		N	977	2	2	0.21	39570382	40495	67.50	978	979	972	1267	683	975	977.17	12.30	0	1084	983	979	972	968	961	981	970	481	292	1000	700	1	1	48060774	470	0.00	0.00	12	0.08	0.00	0.00	1275	20230531	-23.37	868	20230306	12.56	1019	-4.12	20240102	934	4.60	20240118	1275	-23.37	20230531	868	12.56	20230306	0.18	N	145270	1000	480 억		5910149	N	N	60	N	00	N
7	20240229	110831	57	100.00	KOSPI		리츠	N	N	N	N		N	977	2	2	0.21	14958013	15326	25.55	978	978	972	1267	683	975	975.99	12.30	0	751	983	979	972	968	961	981	970	481	292	1000	700	1	1	48060774	470	0.00	0.00	12	0.03	0.00	0.00	1275	20230531	-23.37	868	20230306	12.56	1019	-4.12	20240102	934	4.60	20240118	1275	-23.37	20230531	868	12.56	20230306	0.18	N	145270	1000	480 억		5910149	N	N	60	N	00	N
8	20240229	100832	57	100.00	KOSPI		리츠	N	N	N	N		N	976	1	2	0.10	3522622	3615	6.03	978	978	972	1267	683	975	974.45	12.30	0	669	983	979	972	968	961	981	970	481	292	1000	700	1	1	48060774	469	0.00	0.00	12	0.01	0.00	0.00	1275	20230531	-23.45	868	20230306	12.44	1019	-4.22	20240102	934	4.50	20240118	1275	-23.45	20230531	868	12.44	20230306	0.18	N	145270	1000	480 억		5910149	N	N	60	N	00	N
9	20240229	090829	57	100.00	KOSPI		리츠	N	N	N	N		N	975	0	3	0.00	72363	74	0.12	978	978	975	1267	683	975	977.88	12.30	0	-9	983	979	972	968	961	981	970	481	292	1000	700	1	1	48060774	469	0.00	0.00	12	0.00	0.00	0.00	1275	20230531	-23.53	868	20230306	12.33	1019	-4.32	20240102	934	4.39	20240118	1275	-23.53	20230531	868	12.33	20230306	0.18	N	145270	1000	480 억		5910149	N	N	60	N	00	N
10	20240228	160742	57	100.00	KOSPI		리츠	N	N	N	N		N	975	9	2	0.93	58124804	59993	22.17	970	976	965	1255	677	966	968.86	12.30	0	885	995	980	965	950	935	973	943	481	289	1000	690	1	1	48060774	469	0.00	0.00	12	0.12	0.00	0.00	1275	20230531	-23.53	868	20230306	12.33	1019	-4.32	20240102	934	4.39	20240118	1275	-23.53	20230531	868	12.33	20230306	0.18	N	145270	1000	480 억		5909567	N	N	60	N	00	N
11	20240228	150741	57	100.00	KOSPI		리츠	N	N	N	N		N	974	8	2	0.83	57408283	59258	21.90	970	976	965	1255	677	966	968.79	12.30	0	914	995	980	965	950	935	973	943	481	289	1000	690	1	1	48060774	468	0.00	0.00	12	0.12	0.00	0.00	1275	20230531	-23.61	868	20230306	12.21	1019	-4.42	20240102	934	4.28	20240118	1275	-23.61	20230531	868	12.21	20230306	0.18	N	145270	1000	480 억		5909567	N	N	0	N	00	N
12	20240228	140828	57	100.00	KOSPI		리츠	N	N	N	N		N	973	7	2	0.72	43167728	44632	16.49	970	973	965	1255	677	966	967.19	12.30	0	-876	995	980	965	950	935	973	943	481	289	1000	690	1	1	48060774	468	0.00	0.00	12	0.09	0.00	0.00	1275	20230531	-23.69	868	20230306	12.10	1019	-4.51	20240102	934	4.18	20240118	1275	-23.69	20230531	868	12.10	20230306	0.18	N	145270	1000	480 억		5909567	N	N	0	N	00	N
13	20240228	130829	57	100.00	KOSPI		리츠	N	N	N	N		N	966	0	3	0.00	31369798	32456	11.99	970	970	965	1255	677	966	966.53	12.30	0	-1030	995	980	965	950	935	973	943	481	289	1000	690	1	1	48060774	464	0.00	0.00	12	0.07	0.00	0.00	1275	20230531	-24.24	868	20230306	11.29	1019	-5.20	20240102	934	3.43	20240118	1275	-24.24	20230531	868	11.29	20230306	0.18	N	145270	1000	480 억		5909567	N	N	0	N	00	N
14	20240228	120832	57	100.00	KOSPI		리츠	N	N	N	N		N	966	0	3	0.00	17632043	18236	6.74	970	970	965	1255	677	966	966.88	12.30	0	-1030	995	980	965	950	935	973	943	481	289	1000	690	1	1	48060774	464	0.00	0.00	12	0.04	0.00	0.00	1275	20230531	-24.24	868	20230306	11.29	1019	-5.20	20240102	934	3.43	20240118	1275	-24.24	20230531	868	11.29	20230306	0.18	N	145270	1000	480 억		5909567	N	N	0	N	00	N
15	20240228	110800	57	100.00	KOSPI		리츠	N	N	N	N		N	968	2	2	0.21	8205634	8489	3.14	970	970	965	1255	677	966	966.62	12.30	0	-985	995	980	965	950	935	973	943	481	289	1000	690	1	1	48060774	465	0.00	0.00	12	0.02	0.00	0.00	1275	20230531	-24.08	868	20230306	11.52	1019	-5.00	20240102	934	3.64	20240118	1275	-24.08	20230531	868	11.52	20230306	0.18	N	145270	1000	480 억		5909567	N	N	0	N	00	N
16	20240228	100827	57	100.00	KOSPI		리츠	N	N	N	N		N	965	-1	5	-0.10	4856189	5025	1.86	970	970	965	1255	677	966	966.41	12.30	0	-965	995	980	965	950	935	973	943	481	289	1000	690	1	1	48060774	464	0.00	0.00	12	0.01	0.00	0.00	1275	20230531	-24.31	868	20230306	11.18	1019	-5.30	20240102	934	3.32	20240118	1275	-24.31	20230531	868	11.18	20230306	0.18	N	145270	1000	480 억		5909567	N	N	0	N	00	N
17	20240228	090831	57	100.00	KOSPI		리츠	N	N	N	N		N	969	3	2	0.31	145395	150	0.06	970	970	965	1255	677	966	969.30	12.30	0	-107	995	980	965	950	935	973	943	481	289	1000	690	1	1	48060774	466	0.00	0.00	12	0.00	0.00	0.00	1275	20230531	-24.00	868	20230306	11.64	1019	-4.91	20240102	934	3.75	20240118	1275	-24.00	20230531	868	11.64	20230306	0.18	N	145270	1000	480 억		5909567	N	N	0	N	00	N
18	20240227	160829	57	100.00	KOSPI		리츠	N	N	N	N		N	966	-13	5	-1.33	261043365	270613	582.00	980	980	950	1272	686	979	964.64	12.27	0	13962	985	981	977	973	969	980	972	481	293	1000	700	1	1	48060774	464	0.00	0.00	12	0.56	0.00	0.00	1275	20230531	-24.24	868	20230306	11.29	1019	-5.20	20240102	934	3.43	20240118	1275	-24.24	20230531	868	11.29	20230306	0.18	N	145270	1000	480 억		5896733	N	N	1	N	00	N
19	20240227	150831	57	100.00	KOSPI		리츠	N	N	N	N		N	966	-13	5	-1.33	259853978	269382	579.35	980	980	950	1272	686	979	964.63	12.27	0	14027	985	981	977	973	969	980	972	481	293	1000	700	1	1	48060774	464	0.00	0.00	12	0.56	0.00	0.00	1275	20230531	-24.24	868	20230306	11.29	1019	-5.20	20240102	934	3.43	20240118	1275	-24.24	20230531	868	11.29	20230306	0.18	N	145270	1000	480 억		5896733	N	N	1	N	00	N
20	20240227	140826	57	100.00	KOSPI		리츠	N	N	N	N		N	968	-11	5	-1.12	254620731	263967	567.71	980	980	950	1272	686	979	964.59	12.27	0	14158	985	981	977	973	969	980	972	481	293	1000	700	1	1	48060774	465	0.00	0.00	12	0.55	0.00	0.00	1275	20230531	-24.08	868	20230306	11.52	1019	-5.00	20240102	934	3.64	20240118	1275	-24.08	20230531	868	11.52	20230306	0.18	N	145270	1000	480 억		5896733	N	N	1	N	00	N
21	20240227	130748	57	100.00	KOSPI		리츠	N	N	N	N		N	967	-12	5	-1.23	244500279	253500	545.20	980	980	950	1272	686	979	964.50	12.27	0	14108	985	981	977	973	969	980	972	481	293	1000	700	1	1	48060774	465	0.00	0.00	12	0.53	0.00	0.00	1275	20230531	-24.16	868	20230306	11.41	1019	-5.10	20240102	934	3.53	20240118	1275	-24.16	20230531	868	11.41	20230306	0.18	N	145270	1000	480 억		5896733	N	N	1	N	00	N
22	20240227	120831	57	100.00	KOSPI		리츠	N	N	N	N		N	967	-12	5	-1.23	227685511	236099	507.77	980	980	950	1272	686	979	964.36	12.27	0	14282	985	981	977	973	969	980	972	481	293	1000	700	1	1	48060774	465	0.00	0.00	12	0.49	0.00	0.00	1275	20230531	-24.16	868	20230306	11.41	1019	-5.10	20240102	934	3.53	20240118	1275	-24.16	20230531	868	11.41	20230306	0.18	N	145270	1000	480 억		5896733	N	N	1	N	00	N
23	20240227	110829	57	100.00	KOSPI		리츠	N	N	N	N		N	956	-23	5	-2.35	194759140	201650	433.68	980	980	956	1272	686	979	965.83	12.27	0	16352	985	981	977	973	969	980	972	481	293	1000	700	1	1	48060774	459	0.00	0.00	12	0.42	0.00	0.00	1275	20230531	-25.02	868	20230306	10.14	1019	-6.18	20240102	934	2.36	20240118	1275	-25.02	20230531	868	10.14	20230306	0.18	N	145270	1000	480 억		5896733	N	N	1	N	00	N
24	20240227	100825	57	100.00	KOSPI		리츠	N	N	N	N		N	974	-5	5	-0.51	31132639	31873	68.55	980	980	974	1272	686	979	976.77	12.27	0	-370	985	981	977	973	969	980	972	481	293	1000	700	1	1	48060774	468	0.00	0.00	12	0.07	0.00	0.00	1275	20230531	-23.61	868	20230306	12.21	1019	-4.42	20240102	934	4.28	20240118	1275	-23.61	20230531	868	12.21	20230306	0.18	N	145270	1000	480 억		5896733	N	N	1	N	00	N
25	20240227	090828	57	100.00	KOSPI		리츠	N	N	N	N		N	980	1	2	0.10	1598380	1631	3.51	980	980	980	1272	686	979	980.00	12.27	0	-78	985	981	977	973	969	980	972	481	293	1000	700	1	1	48060774	471	0.00	0.00	12	0.00	0.00	0.00	1275	20230531	-23.14	868	20230306	12.90	1019	-3.83	20240102	934	4.93	20240118	1275	-23.14	20230531	868	12.90	20230306	0.18	N	145270	1000	480 억		5896733	N	N	1	N	00	N
26	20240226	160827	57	100.00	KOSPI		리츠	N	N	N	N		N	979	0	3	0.00	45462673	46495	58.65	981	981	973	1272	686	979	977.80	12.27	0	-97	984	981	978	975	972	982	976	481	293	1000	700	1	1	48060774	471	0.00	0.00	12	0.10	0.00	0.00	1275	20230531	-23.22	868	20230306	12.79	1019	-3.93	20240102	934	4.82	20240118	1275	-23.22	20230531	868	12.79	20230306	0.18	N	145270	1000	480 억		5897883	N	N	1	N	00	N
27	20240226	150820	57	100.00	KOSPI		리츠	N	N	N	N		N	979	0	3	0.00	42018268	42970	54.20	981	981	973	1272	686	979	977.85	12.27	0	-77	984	981	978	975	972	982	976	481	293	1000	700	1	1	48060774	471	0.00	0.00	12	0.09	0.00	0.00	1275	20230531	-23.22	868	20230306	12.79	1019	-3.93	20240102	934	4.82	20240118	1275	-23.22	20230531	868	12.79	20230306	0.18	N	145270	1000	480 억		5897883	N	N	0	N	00	N
28	20240226	140823	57	100.00	KOSPI		리츠	N	N	N	N		N	979	0	3	0.00	38011511	38879	49.04	981	981	973	1272	686	979	977.69	12.27	0	-76	984	981	978	975	972	982	976	481	293	1000	700	1	1	48060774	471	0.00	0.00	12	0.08	0.00	0.00	1275	20230531	-23.22	868	20230306	12.79	1019	-3.93	20240102	934	4.82	20240118	1275	-23.22	20230531	868	12.79	20230306	0.18	N	145270	1000	480 억		5897883	N	N	0	N	00	N
29	20240226	130818	57	100.00	KOSPI		리츠	N	N	N	N		N	978	-1	5	-0.10	36602411	37441	47.23	981	981	973	1272	686	979	977.60	12.27	0	-71	984	981	978	975	972	982	976	481	293	1000	700	1	1	48060774	470	0.00	0.00	12	0.08	0.00	0.00	1275	20230531	-23.29	868	20230306	12.67	1019	-4.02	20240102	934	4.71	20240118	1275	-23.29	20230531	868	12.67	20230306	0.18	N	145270	1000	480 억		5897883	N	N	0	N	00	N
30	20240226	120817	57	100.00	KOSPI		리츠	N	N	N	N		N	980	1	2	0.10	34613214	35409	44.66	981	981	973	1272	686	979	977.53	12.27	0	-71	984	981	978	975	972	982	976	481	293	1000	700	1	1	48060774	471	0.00	0.00	12	0.07	0.00	0.00	1275	20230531	-23.14	868	20230306	12.90	1019	-3.83	20240102	934	4.93	20240118	1275	-23.14	20230531	868	12.90	20230306	0.18	N	145270	1000	480 억		5897883	N	N	0	N	00	N
31	20240226	110817	57	100.00	KOSPI		리츠	N	N	N	N		N	977	-2	5	-0.20	31405085	32125	40.52	981	981	973	1272	686	979	977.59	12.27	0	-72	984	981	978	975	972	982	976	481	293	1000	700	1	1	48060774	470	0.00	0.00	12	0.07	0.00	0.00	1275	20230531	-23.37	868	20230306	12.56	1019	-4.12	20240102	934	4.60	20240118	1275	-23.37	20230531	868	12.56	20230306	0.18	N	145270	1000	480 억		5897883	N	N	0	N	00	N
32	20240226	100814	57	100.00	KOSPI		리츠	N	N	N	N		N	980	1	2	0.10	7313631	7469	9.42	981	981	978	1272	686	979	979.20	12.27	0	-26	984	981	978	975	972	982	976	481	293	1000	700	1	1	48060774	471	0.00	0.00	12	0.02	0.00	0.00	1275	20230531	-23.14	868	20230306	12.90	1019	-3.83	20240102	934	4.93	20240118	1275	-23.14	20230531	868	12.90	20230306	0.18	N	145270	1000	480 억		5897883	N	N	0	N	00	N
33	20240226	090814	57	100.00	KOSPI		리츠	N	N	N	N		N	980	1	2	0.10	1444479	1475	1.86	981	981	979	1272	686	979	979.31	12.27	0	0	984	981	978	975	972	982	976	481	293	1000	700	1	1	48060774	471	0.00	0.00	12	0.00	0.00	0.00	1275	20230531	-23.14	868	20230306	12.90	1019	-3.83	20240102	934	4.93	20240118	1275	-23.14	20230531	868	12.90	20230306	0.18	N	145270	1000	480 억		5897883	N	N	0	N	00	N
34	20240223	160815	57	100.00	KOSPI		리츠	N	N	N	N		N	979	0	3	0.00	77615738	79272	244.17	979	981	975	1272	686	979	979.11	12.27	0	-3	986	982	976	972	966	984	974	481	293	1000	700	1	1	48060774	471	0.00	0.00	12	0.16	0.00	0.00	1275	20230531	-23.22	868	20230306	12.79	1019	-3.93	20240102	934	4.82	20240118	1275	-23.22	20230531	868	12.79	20230306	0.18	N	145270	1000	480 억		5897885	N	N	1	N	00	N
35	20240223	150810	57	100.00	KOSPI		리츠	N	N	N	N		N	979	0	3	0.00	77045112	78689	242.37	979	981	975	1272	686	979	979.11	12.27	0	140	986	982	976	972	966	984	974	481	293	1000	700	1	1	48060774	471	0.00	0.00	12	0.16	0.00	0.00	1275	20230531	-23.22	868	20230306	12.79	1019	-3.93	20240102	934	4.82	20240118	1275	-23.22	20230531	868	12.79	20230306	0.18	N	145270	1000	480 억		5897885	N	N	1	N	00	N
36	20240223	140810	57	100.00	KOSPI		리츠	N	N	N	N		N	980	1	2	0.10	75308397	76915	236.91	979	981	975	1272	686	979	979.11	12.27	0	-219	986	982	976	972	966	984	974	481	293	1000	700	1	1	48060774	471	0.00	0.00	12	0.16	0.00	0.00	1275	20230531	-23.14	868	20230306	12.90	1019	-3.83	20240102	934	4.93	20240118	1275	-23.14	20230531	868	12.90	20230306	0.18	N	145270	1000	480 억		5897885	N	N	1	N	00	N
37	20240223	130807	57	100.00	KOSPI		리츠	N	N	N	N		N	979	0	3	0.00	70760438	72270	222.60	979	981	975	1272	686	979	979.11	12.27	0	-220	986	982	976	972	966	984	974	481	293	1000	700	1	1	48060774	471	0.00	0.00	12	0.15	0.00	0.00	1275	20230531	-23.22	868	20230306	12.79	1019	-3.93	20240102	934	4.82	20240118	1275	-23.22	20230531	868	12.79	20230306	0.18	N	145270	1000	480 억		5897885	N	N	1	N	00	N
38	20240223	120809	57	100.00	KOSPI		리츠	N	N	N	N		N	980	1	2	0.10	50059769	51147	157.54	979	980	975	1272	686	979	978.74	12.27	0	-132	986	982	976	972	966	984	974	481	293	1000	700	1	1	48060774	471	0.00	0.00	12	0.11	0.00	0.00	1275	20230531	-23.14	868	20230306	12.90	1019	-3.83	20240102	934	4.93	20240118	1275	-23.14	20230531	868	12.90	20230306	0.18	N	145270	1000	480 억		5897885	N	N	1	N	00	N
39	20240223	110802	57	100.00	KOSPI		리츠	N	N	N	N		N	977	-2	5	-0.20	20667557	21140	65.11	979	979	975	1272	686	979	977.65	12.27	0	-132	986	982	976	972	966	984	974	481	293	1000	700	1	1	48060774	470	0.00	0.00	12	0.04	0.00	0.00	1275	20230531	-23.37	868	20230306	12.56	1019	-4.12	20240102	934	4.60	20240118	1275	-23.37	20230531	868	12.56	20230306	0.18	N	145270	1000	480 억		5897885	N	N	1	N	00	N
40	20240223	100805	57	100.00	KOSPI		리츠	N	N	N	N		N	978	-1	5	-0.10	6984185	7153	22.03	979	979	975	1272	686	979	976.40	12.27	0	-131	986	982	976	972	966	984	974	481	293	1000	700	1	1	48060774	470	0.00	0.00	12	0.01	0.00	0.00	1275	20230531	-23.29	868	20230306	12.67	1019	-4.02	20240102	934	4.71	20240118	1275	-23.29	20230531	868	12.67	20230306	0.18	N	145270	1000	480 억		5897885	N	N	1	N	00	N
41	20240223	090807	57	100.00	KOSPI		리츠	N	N	N	N		N	979	0	3	0.00	361244	369	1.14	979	979	978	1272	686	979	978.98	12.27	0	-60	986	982	976	972	966	984	974	481	293	1000	700	1	1	48060774	471	0.00	0.00	12	0.00	0.00	0.00	1275	20230531	-23.22	868	20230306	12.79	1019	-3.93	20240102	934	4.82	20240118	1275	-23.22	20230531	868	12.79	20230306	0.18	N	145270	1000	480 억		5897885	N	N	1	N	00	N
42	20240222	160758	57	100.00	KOSPI		리츠	N	N	N	N		N	979	0	3	0.00	31611968	32365	55.31	979	980	970	1272	686	979	976.73	12.27	0	-415	987	983	975	971	963	985	973	481	293	1000	700	1	1	48060774	471	0.00	0.00	12	0.07	0.00	0.00	1275	20230531	-23.22	868	20230306	12.79	1019	-3.93	20240102	934	4.82	20240118	1275	-23.22	20230531	868	12.79	20230306	0.18	N	145270	1000	480 억		5898774	N	N	1	N	00	N
43	20240222	150805	57	100.00	KOSPI		리츠	N	N	N	N		N	978	-1	5	-0.10	29075195	29771	50.88	979	980	970	1272	686	979	976.63	12.27	0	-219	987	983	975	971	963	985	973	481	293	1000	700	1	1	48060774	470	0.00	0.00	12	0.06	0.00	0.00	1275	20230531	-23.29	868	20230306	12.67	1019	-4.02	20240102	934	4.71	20240118	1275	-23.29	20230531	868	12.67	20230306	0.18	N	145270	1000	480 억		5898774	N	N	0	N	00	N
44	20240222	140802	57	100.00	KOSPI		리츠	N	N	N	N		N	979	0	3	0.00	27952316	28623	48.92	979	980	970	1272	686	979	976.57	12.27	0	-206	987	983	975	971	963	985	973	481	293	1000	700	1	1	48060774	471	0.00	0.00	12	0.06	0.00	0.00	1275	20230531	-23.22	868	20230306	12.79	1019	-3.93	20240102	934	4.82	20240118	1275	-23.22	20230531	868	12.79	20230306	0.18	N	145270	1000	480 억		5898774	N	N	0	N	00	N
45	20240222	130751	57	100.00	KOSPI		리츠	N	N	N	N		N	979	0	3	0.00	24416953	25005	42.73	979	980	970	1272	686	979	976.48	12.27	0	-160	987	983	975	971	963	985	973	481	293	1000	700	1	1	48060774	471	0.00	0.00	12	0.05	0.00	0.00	1275	20230531	-23.22	868	20230306	12.79	1019	-3.93	20240102	934	4.82	20240118	1275	-23.22	20230531	868	12.79	20230306	0.18	N	145270	1000	480 억		5898774	N	N	0	N	00	N
46	20240222	120801	57	100.00	KOSPI		리츠	N	N	N	N		N	978	-1	5	-0.10	15874050	16267	27.80	979	979	970	1272	686	979	975.84	12.27	0	-87	987	983	975	971	963	985	973	481	293	1000	700	1	1	48060774	470	0.00	0.00	12	0.03	0.00	0.00	1275	20230531	-23.29	868	20230306	12.67	1019	-4.02	20240102	934	4.71	20240118	1275	-23.29	20230531	868	12.67	20230306	0.18	N	145270	1000	480 억		5898774	N	N	0	N	00	N
47	20240222	110758	57	100.00	KOSPI		리츠	N	N	N	N		N	976	-3	5	-0.31	11188900	11470	19.60	979	979	970	1272	686	979	975.49	12.27	0	-56	987	983	975	971	963	985	973	481	293	1000	700	1	1	48060774	469	0.00	0.00	12	0.02	0.00	0.00	1275	20230531	-23.45	868	20230306	12.44	1019	-4.22	20240102	934	4.50	20240118	1275	-23.45	20230531	868	12.44	20230306	0.18	N	145270	1000	480 억		5898774	N	N	0	N	00	N
48	20240222	100750	57	100.00	KOSPI		리츠	N	N	N	N		N	976	-3	5	-0.31	6405839	6569	11.23	979	979	970	1272	686	979	975.16	12.27	0	161	987	983	975	971	963	985	973	481	293	1000	700	1	1	48060774	469	0.00	0.00	12	0.01	0.00	0.00	1275	20230531	-23.45	868	20230306	12.44	1019	-4.22	20240102	934	4.50	20240118	1275	-23.45	20230531	868	12.44	20230306	0.18	N	145270	1000	480 억		5898774	N	N	0	N	00	N
49	20240222	090804	57	100.00	KOSPI		리츠	N	N	N	N		N	975	-4	5	-0.41	1891283	1941	3.32	979	979	970	1272	686	979	974.39	12.27	0	258	987	983	975	971	963	985	973	481	293	1000	700	1	1	48060774	469	0.00	0.00	12	0.00	0.00	0.00	1275	20230531	-23.53	868	20230306	12.33	1019	-4.32	20240102	934	4.39	20240118	1275	-23.53	20230531	868	12.33	20230306	0.18	N	145270	1000	480 억		5898774	N	N	0	N	00	N
50	20240221	160758	57	100.00	KOSPI		리츠	N	N	N	N		N	979	5	2	0.51	55859411	57347	80.82	978	979	967	1266	682	974	974.06	12.27	0	-163	982	977	971	966	960	975	964	481	292	1000	700	1	1	48060774	471	0.00	0.00	12	0.12	0.00	0.00	1275	20230531	-23.22	868	20230306	12.79	1019	-3.93	20240102	934	4.82	20240118	1275	-23.22	20230531	868	12.79	20230306	0.18	N	145270	1000	480 억		5899394	N	N	2	N	00	N
51	20240221	150750	57	100.00	KOSPI		리츠	N	N	N	N		N	977	3	2	0.31	49674809	51027	71.91	978	978	967	1266	682	974	973.50	12.27	0	-115	982	977	971	966	960	975	964	481	292	1000	700	1	1	48060774	470	0.00	0.00	12	0.11	0.00	0.00	1275	20230531	-23.37	868	20230306	12.56	1019	-4.12	20240102	934	4.60	20240118	1275	-23.37	20230531	868	12.56	20230306	0.18	N	145270	1000	480 억		5899394	N	N	2	N	00	N
52	20240221	140751	57	100.00	KOSPI		리츠	N	N	N	N		N	976	2	2	0.21	33941359	34875	49.15	978	978	967	1266	682	974	973.23	12.27	0	-147	982	977	971	966	960	975	964	481	292	1000	700	1	1	48060774	469	0.00	0.00	12	0.07	0.00	0.00	1275	20230531	-23.45	868	20230306	12.44	1019	-4.22	20240102	934	4.50	20240118	1275	-23.45	20230531	868	12.44	20230306	0.18	N	145270	1000	480 억		5899394	N	N	2	N	00	N
53	20240221	130750	57	100.00	KOSPI		리츠	N	N	N	N		N	976	2	2	0.21	26459731	27212	38.35	978	978	967	1266	682	974	972.36	12.27	0	-72	982	977	971	966	960	975	964	481	292	1000	700	1	1	48060774	469	0.00	0.00	12	0.06	0.00	0.00	1275	20230531	-23.45	868	20230306	12.44	1019	-4.22	20240102	934	4.50	20240118	1275	-23.45	20230531	868	12.44	20230306	0.18	N	145270	1000	480 억		5899394	N	N	2	N	00	N
54	20240221	120750	57	100.00	KOSPI		리츠	N	N	N	N		N	974	0	3	0.00	20640497	21249	29.95	978	978	967	1266	682	974	971.36	12.27	0	75	982	977	971	966	960	975	964	481	292	1000	700	1	1	48060774	468	0.00	0.00	12	0.04	0.00	0.00	1275	20230531	-23.61	868	20230306	12.21	1019	-4.42	20240102	934	4.28	20240118	1275	-23.61	20230531	868	12.21	20230306	0.18	N	145270	1000	480 억		5899394	N	N	2	N	00	N
55	20240221	110757	57	100.00	KOSPI		리츠	N	N	N	N		N	973	-1	5	-0.10	16739317	17246	24.30	978	978	967	1266	682	974	970.62	12.27	0	106	982	977	971	966	960	975	964	481	292	1000	700	1	1	48060774	468	0.00	0.00	12	0.04	0.00	0.00	1275	20230531	-23.69	868	20230306	12.10	1019	-4.51	20240102	934	4.18	20240118	1275	-23.69	20230531	868	12.10	20230306	0.18	N	145270	1000	480 억		5899394	N	N	2	N	00	N
56	20240221	100750	57	100.00	KOSPI		리츠	N	N	N	N		N	969	-5	5	-0.51	13448163	13854	19.52	978	978	967	1266	682	974	970.71	12.27	0	-82	982	977	971	966	960	975	964	481	292	1000	700	1	1	48060774	466	0.00	0.00	12	0.03	0.00	0.00	1275	20230531	-24.00	868	20230306	11.64	1019	-4.91	20240102	934	3.75	20240118	1275	-24.00	20230531	868	11.64	20230306	0.18	N	145270	1000	480 억		5899394	N	N	2	N	00	N
57	20240221	090749	57	100.00	KOSPI		리츠	N	N	N	N		N	978	4	2	0.41	512472	524	0.74	978	978	978	1266	682	974	978.00	12.27	0	-78	982	977	971	966	960	975	964	481	292	1000	700	1	1	48060774	470	0.00	0.00	12	0.00	0.00	0.00	1275	20230531	-23.29	868	20230306	12.67	1019	-4.02	20240102	934	4.71	20240118	1275	-23.29	20230531	868	12.67	20230306	0.18	N	145270	1000	480 억		5899394	N	N	2	N	00	N
58	20240220	160743	57	100.00	KOSPI		리츠	N	N	N	N		N	974	4	2	0.41	68892574	70959	60.07	976	976	965	1261	679	970	970.88	12.28	0	46	983	976	969	962	955	980	966	481	291	1000	690	1	1	48060774	468	0.00	0.00	12	0.15	0.00	0.00	1275	20230531	-23.61	868	20230306	12.21	1019	-4.42	20240102	934	4.28	20240118	1275	-23.61	20230531	868	12.21	20230306	0.18	N	145270	1000	480 억		5900391	N	N	2	N	00	N
59	20240220	150746	57	100.00	KOSPI		리츠	N	N	N	N		N	973	3	2	0.31	63161712	65080	55.10	976	976	965	1261	679	970	970.52	12.28	0	86	983	976	969	962	955	980	966	481	291	1000	690	1	1	48060774	468	0.00	0.00	12	0.14	0.00	0.00	1275	20230531	-23.69	868	20230306	12.10	1019	-4.51	20240102	934	4.18	20240118	1275	-23.69	20230531	868	12.10	20230306	0.18	N	145270	1000	480 억		5900391	N	N	3	N	00	N
60	20240220	140742	57	100.00	KOSPI		리츠	N	N	N	N		N	972	2	2	0.21	54010930	55680	47.14	976	976	965	1261	679	970	970.02	12.28	0	89	983	976	969	962	955	980	966	481	291	1000	690	1	1	48060774	467	0.00	0.00	12	0.12	0.00	0.00	1275	20230531	-23.76	868	20230306	11.98	1019	-4.61	20240102	934	4.07	20240118	1275	-23.76	20230531	868	11.98	20230306	0.18	N	145270	1000	480 억		5900391	N	N	3	N	00	N
61	20240220	130746	57	100.00	KOSPI		리츠	N	N	N	N		N	971	1	2	0.10	40852531	42135	35.67	976	976	965	1261	679	970	969.56	12.28	0	96	983	976	969	962	955	980	966	481	291	1000	690	1	1	48060774	467	0.00	0.00	12	0.09	0.00	0.00	1275	20230531	-23.84	868	20230306	11.87	1019	-4.71	20240102	934	3.96	20240118	1275	-23.84	20230531	868	11.87	20230306	0.18	N	145270	1000	480 억		5900391	N	N	3	N	00	N
62	20240220	120741	57	100.00	KOSPI		리츠	N	N	N	N		N	973	3	2	0.31	36513257	37667	31.89	976	976	965	1261	679	970	969.37	12.28	0	96	983	976	969	962	955	980	966	481	291	1000	690	1	1	48060774	468	0.00	0.00	12	0.08	0.00	0.00	1275	20230531	-23.69	868	20230306	12.10	1019	-4.51	20240102	934	4.18	20240118	1275	-23.69	20230531	868	12.10	20230306	0.18	N	145270	1000	480 억		5900391	N	N	3	N	00	N
63	20240220	110743	57	100.00	KOSPI		리츠	N	N	N	N		N	970	0	3	0.00	26484469	27340	23.15	976	976	965	1261	679	970	968.71	12.28	0	105	983	976	969	962	955	980	966	481	291	1000	690	1	1	48060774	466	0.00	0.00	12	0.06	0.00	0.00	1275	20230531	-23.92	868	20230306	11.75	1019	-4.81	20240102	934	3.85	20240118	1275	-23.92	20230531	868	11.75	20230306	0.18	N	145270	1000	480 억		5900391	N	N	3	N	00	N
64	20240220	100733	57	100.00	KOSPI		리츠	N	N	N	N		N	970	0	3	0.00	10446471	10781	9.13	976	976	965	1261	679	970	968.97	12.28	0	-43	983	976	969	962	955	980	966	481	291	1000	690	1	1	48060774	466	0.00	0.00	12	0.02	0.00	0.00	1275	20230531	-23.92	868	20230306	11.75	1019	-4.81	20240102	934	3.85	20240118	1275	-23.92	20230531	868	11.75	20230306	0.18	N	145270	1000	480 억		5900391	N	N	3	N	00	N
65	20240220	090750	57	100.00	KOSPI		리츠	N	N	N	N		N	968	-2	5	-0.21	1322643	1360	1.15	976	976	968	1261	679	970	972.53	12.28	0	57	983	976	969	962	955	980	966	481	291	1000	690	1	1	48060774	465	0.00	0.00	12	0.00	0.00	0.00	1275	20230531	-24.08	868	20230306	11.52	1019	-5.00	20240102	934	3.64	20240118	1275	-24.08	20230531	868	11.52	20230306	0.18	N	145270	1000	480 억		5900391	N	N	3	N	00	N
66	20240219	160744	57	100.00	KOSPI		리츠	N	N	N	N		N	970	6	2	0.62	114343701	118121	257.41	962	976	962	1253	675	964	968.02	12.26	0	9937	970	967	963	960	956	967	960	481	289	1000	690	1	1	48060774	466	0.00	0.00	12	0.25	0.00	0.00	1275	20230531	-23.92	868	20230306	11.75	1019	-4.81	20240102	934	3.85	20240118	1275	-23.92	20230531	868	11.75	20230306	0.21	N	145270	1000	480 억		5890433	N	N	3	N	00	N
67	20240219	150748	57	100.00	KOSPI		리츠	N	N	N	N		N	972	8	2	0.83	111765677	115464	251.62	962	976	962	1253	675	964	967.97	12.26	0	8659	970	967	963	960	956	967	960	481	289	1000	690	1	1	48060774	467	0.00	0.00	12	0.24	0.00	0.00	1275	20230531	-23.76	868	20230306	11.98	1019	-4.61	20240102	934	4.07	20240118	1275	-23.76	20230531	868	11.98	20230306	0.21	N	145270	1000	480 억		5890433	N	N	2	N	00	N
68	20240219	140748	57	100.00	KOSPI		리츠	N	N	N	N		N	971	7	2	0.73	107595020	111162	242.24	962	976	962	1253	675	964	967.91	12.26	0	6981	970	967	963	960	956	967	960	481	289	1000	690	1	1	48060774	467	0.00	0.00	12	0.23	0.00	0.00	1275	20230531	-23.84	868	20230306	11.87	1019	-4.71	20240102	934	3.96	20240118	1275	-23.84	20230531	868	11.87	20230306	0.21	N	145270	1000	480 억		5890433	N	N	2	N	00	N
69	20240219	130747	57	100.00	KOSPI		리츠	N	N	N	N		N	969	5	2	0.52	79341337	82035	178.77	962	971	962	1253	675	964	967.16	12.26	0	3599	970	967	963	960	956	967	960	481	289	1000	690	1	1	48060774	466	0.00	0.00	12	0.17	0.00	0.00	1275	20230531	-24.00	868	20230306	11.64	1019	-4.91	20240102	934	3.75	20240118	1275	-24.00	20230531	868	11.64	20230306	0.21	N	145270	1000	480 억		5890433	N	N	2	N	00	N
70	20240219	120746	57	100.00	KOSPI		리츠	N	N	N	N		N	970	6	2	0.62	76224055	78818	171.76	962	971	962	1253	675	964	967.09	12.26	0	3519	970	967	963	960	956	967	960	481	289	1000	690	1	1	48060774	466	0.00	0.00	12	0.16	0.00	0.00	1275	20230531	-23.92	868	20230306	11.75	1019	-4.81	20240102	934	3.85	20240118	1275	-23.92	20230531	868	11.75	20230306	0.21	N	145270	1000	480 억		5890433	N	N	2	N	00	N
71	20240219	110745	57	100.00	KOSPI		리츠	N	N	N	N		N	967	3	2	0.31	39217364	40648	88.58	962	969	962	1253	675	964	964.80	12.26	0	2663	970	967	963	960	956	967	960	481	289	1000	690	1	1	48060774	465	0.00	0.00	12	0.08	0.00	0.00	1275	20230531	-24.16	868	20230306	11.41	1019	-5.10	20240102	934	3.53	20240118	1275	-24.16	20230531	868	11.41	20230306	0.21	N	145270	1000	480 억		5890433	N	N	2	N	00	N
72	20240219	100739	57	100.00	KOSPI		리츠	N	N	N	N		N	969	5	2	0.52	33160457	34390	74.94	962	969	962	1253	675	964	964.25	12.26	0	2172	970	967	963	960	956	967	960	481	289	1000	690	1	1	48060774	466	0.00	0.00	12	0.07	0.00	0.00	1275	20230531	-24.00	868	20230306	11.64	1019	-4.91	20240102	934	3.75	20240118	1275	-24.00	20230531	868	11.64	20230306	0.21	N	145270	1000	480 억		5890433	N	N	2	N	00	N
73	20240219	090740	57	100.00	KOSPI		리츠	N	N	N	N		N	966	2	2	0.21	12263735	12746	27.78	962	966	962	1253	675	964	962.16	12.26	0	667	970	967	963	960	956	967	960	481	289	1000	690	1	1	48060774	464	0.00	0.00	12	0.03	0.00	0.00	1275	20230531	-24.24	868	20230306	11.29	1019	-5.20	20240102	934	3.43	20240118	1275	-24.24	20230531	868	11.29	20230306	0.21	N	145270	1000	480 억		5890433	N	N	2	N	00	N
74	20240216	160737	57	100.00	KOSPI		리츠	N	N	N	N		N	964	1	2	0.10	44161087	45876	79.46	964	966	959	1251	675	963	962.62	12.24	0	6536	970	966	962	958	954	964	956	481	288	1000	690	1	1	48060774	463	0.00	0.00	12	0.10	0.00	0.00	1275	20230531	-24.39	868	20230306	11.06	1019	-5.40	20240102	934	3.21	20240118	1275	-24.39	20230531	868	11.06	20230306	0.21	N	145270	1000	480 억		5883897	N	N	2	N	00	N
75	20240216	150743	57	100.00	KOSPI		리츠	N	N	N	N		N	963	0	3	0.00	37083639	38532	66.74	964	966	959	1251	675	963	962.41	12.24	0	4512	970	966	962	958	954	964	956	481	288	1000	690	1	1	48060774	463	0.00	0.00	12	0.08	0.00	0.00	1275	20230531	-24.47	868	20230306	10.94	1019	-5.50	20240102	934	3.10	20240118	1275	-24.47	20230531	868	10.94	20230306	0.21	N	145270	1000	480 억		5883897	N	N	0	N	00	N
76	20240216	140746	57	100.00	KOSPI		리츠	N	N	N	N		N	966	3	2	0.31	28465838	29583	51.24	964	966	959	1251	675	963	962.24	12.24	0	2697	970	966	962	958	954	964	956	481	288	1000	690	1	1	48060774	464	0.00	0.00	12	0.06	0.00	0.00	1275	20230531	-24.24	868	20230306	11.29	1019	-5.20	20240102	934	3.43	20240118	1275	-24.24	20230531	868	11.29	20230306	0.21	N	145270	1000	480 억		5883897	N	N	0	N	00	N
77	20240216	130737	57	100.00	KOSPI		리츠	N	N	N	N		N	963	0	3	0.00	25346512	26342	45.62	964	965	959	1251	675	963	962.21	12.24	0	1620	970	966	962	958	954	964	956	481	288	1000	690	1	1	48060774	463	0.00	0.00	12	0.05	0.00	0.00	1275	20230531	-24.47	868	20230306	10.94	1019	-5.50	20240102	934	3.10	20240118	1275	-24.47	20230531	868	10.94	20230306	0.21	N	145270	1000	480 억		5883897	N	N	0	N	00	N
78	20240216	120740	57	100.00	KOSPI		리츠	N	N	N	N		N	964	1	2	0.10	22304849	23188	40.16	964	965	959	1251	675	963	961.91	12.24	0	599	970	966	962	958	954	964	956	481	288	1000	690	1	1	48060774	463	0.00	0.00	12	0.05	0.00	0.00	1275	20230531	-24.39	868	20230306	11.06	1019	-5.40	20240102	934	3.21	20240118	1275	-24.39	20230531	868	11.06	20230306	0.21	N	145270	1000	480 억		5883897	N	N	0	N	00	N
79	20240216	110749	57	100.00	KOSPI		리츠	N	N	N	N		N	965	2	2	0.21	17185795	17876	30.96	964	965	959	1251	675	963	961.39	12.24	0	-486	970	966	962	958	954	964	956	481	288	1000	690	1	1	48060774	464	0.00	0.00	12	0.04	0.00	0.00	1275	20230531	-24.31	868	20230306	11.18	1019	-5.30	20240102	934	3.32	20240118	1275	-24.31	20230531	868	11.18	20230306	0.21	N	145270	1000	480 억		5883897	N	N	0	N	00	N
80	20240216	100742	57	100.00	KOSPI		리츠	N	N	N	N		N	964	1	2	0.10	16149495	16801	29.10	964	965	959	1251	675	963	961.22	12.24	0	-710	970	966	962	958	954	964	956	481	288	1000	690	1	1	48060774	463	0.00	0.00	12	0.03	0.00	0.00	1275	20230531	-24.39	868	20230306	11.06	1019	-5.40	20240102	934	3.21	20240118	1275	-24.39	20230531	868	11.06	20230306	0.21	N	145270	1000	480 억		5883897	N	N	0	N	00	N
81	20240216	090734	57	100.00	KOSPI		리츠	N	N	N	N		N	960	-3	5	-0.31	1322444	1377	2.38	964	964	960	1251	675	963	960.38	12.24	0	-1093	970	966	962	958	954	964	956	481	288	1000	690	1	1	48060774	461	0.00	0.00	12	0.00	0.00	0.00	1275	20230531	-24.71	868	20230306	10.60	1019	-5.79	20240102	934	2.78	20240118	1275	-24.71	20230531	868	10.60	20230306	0.21	N	145270	1000	480 억		5883897	N	N	0	N	00	N
82	20240215	160735	57	100.00	KOSPI		리츠	N	N	N	N		N	963	-1	5	-0.10	55467609	57736	210.81	966	966	958	1253	675	964	960.71	12.23	0	5736	971	967	963	959	955	965	957	481	289	1000	690	1	1	48060774	463	0.00	0.00	12	0.12	0.00	0.00	1275	20230531	-24.47	868	20230306	10.94	1019	-5.50	20240102	934	3.10	20240118	1275	-24.47	20230531	868	10.94	20230306	0.21	N	145270	1000	480 억		5878556	N	N	1	N	00	N
83	20240215	150740	57	100.00	KOSPI		리츠	N	N	N	N		N	962	-2	5	-0.21	49740009	51775	189.04	966	966	958	1253	675	964	960.70	12.23	0	5374	971	967	963	959	955	965	957	481	289	1000	690	1	1	48060774	462	0.00	0.00	12	0.11	0.00	0.00	1275	20230531	-24.55	868	20230306	10.83	1019	-5.59	20240102	934	3.00	20240118	1275	-24.55	20230531	868	10.83	20230306	0.21	N	145270	1000	480 억		5878556	N	N	1	N	00	N
84	20240215	140736	57	100.00	KOSPI		리츠	N	N	N	N		N	962	-2	5	-0.21	48202826	50178	183.21	966	966	958	1253	675	964	960.64	12.23	0	5392	971	967	963	959	955	965	957	481	289	1000	690	1	1	48060774	462	0.00	0.00	12	0.10	0.00	0.00	1275	20230531	-24.55	868	20230306	10.83	1019	-5.59	20240102	934	3.00	20240118	1275	-24.55	20230531	868	10.83	20230306	0.21	N	145270	1000	480 억		5878556	N	N	1	N	00	N
85	20240215	130724	57	100.00	KOSPI		리츠	N	N	N	N		N	961	-3	5	-0.31	40772053	42447	154.98	966	966	958	1253	675	964	960.54	12.23	0	3833	971	967	963	959	955	965	957	481	289	1000	690	1	1	48060774	462	0.00	0.00	12	0.09	0.00	0.00	1275	20230531	-24.63	868	20230306	10.71	1019	-5.69	20240102	934	2.89	20240118	1275	-24.63	20230531	868	10.71	20230306	0.21	N	145270	1000	480 억		5878556	N	N	1	N	00	N
86	20240215	120735	57	100.00	KOSPI		리츠	N	N	N	N		N	962	-2	5	-0.21	34030260	35437	129.39	966	966	958	1253	675	964	960.30	12.23	0	2921	971	967	963	959	955	965	957	481	289	1000	690	1	1	48060774	462	0.00	0.00	12	0.07	0.00	0.00	1275	20230531	-24.55	868	20230306	10.83	1019	-5.59	20240102	934	3.00	20240118	1275	-24.55	20230531	868	10.83	20230306	0.21	N	145270	1000	480 억		5878556	N	N	1	N	00	N
87	20240215	110731	57	100.00	KOSPI		리츠	N	N	N	N		N	962	-2	5	-0.21	29909870	31146	113.72	966	966	958	1253	675	964	960.31	12.23	0	2827	971	967	963	959	955	965	957	481	289	1000	690	1	1	48060774	462	0.00	0.00	12	0.06	0.00	0.00	1275	20230531	-24.55	868	20230306	10.83	1019	-5.59	20240102	934	3.00	20240118	1275	-24.55	20230531	868	10.83	20230306	0.21	N	145270	1000	480 억		5878556	N	N	1	N	00	N
88	20240215	100731	57	100.00	KOSPI		리츠	N	N	N	N		N	961	-3	5	-0.31	8560317	8897	32.49	966	966	959	1253	675	964	962.16	12.23	0	1162	971	967	963	959	955	965	957	481	289	1000	690	1	1	48060774	462	0.00	0.00	12	0.02	0.00	0.00	1275	20230531	-24.63	868	20230306	10.71	1019	-5.69	20240102	934	2.89	20240118	1275	-24.63	20230531	868	10.71	20230306	0.21	N	145270	1000	480 억		5878556	N	N	1	N	00	N
89	20240215	090731	57	100.00	KOSPI		리츠	N	N	N	N		N	965	1	2	0.10	512929	531	1.94	966	966	965	1253	675	964	965.97	12.23	0	-17	971	967	963	959	955	965	957	481	289	1000	690	1	1	48060774	464	0.00	0.00	12	0.00	0.00	0.00	1275	20230531	-24.31	868	20230306	11.18	1019	-5.30	20240102	934	3.32	20240118	1275	-24.31	20230531	868	11.18	20230306	0.21	N	145270	1000	480 억		5878556	N	N	1	N	00	N
90	20240214	160727	57	100.00	KOSPI		리츠	N	N	N	N		N	964	-1	5	-0.10	26372637	27388	34.32	966	967	959	1254	676	965	962.93	12.23	0	292	979	971	965	957	951	976	962	481	289	1000	690	1	1	48060774	463	0.00	0.00	12	0.06	0.00	0.00	1275	20230531	-24.39	868	20230306	11.06	1019	-5.40	20240102	934	3.21	20240118	1275	-24.39	20230531	868	11.06	20230306	0.21	N	145270	1000	480 억		5878425	N	N	1	N	00	N
91	20240214	150728	57	100.00	KOSPI		리츠	N	N	N	N		N	963	-2	5	-0.21	24386825	25326	31.73	966	967	959	1254	676	965	962.92	12.23	0	-87	979	971	965	957	951	976	962	481	289	1000	690	1	1	48060774	463	0.00	0.00	12	0.05	0.00	0.00	1275	20230531	-24.47	868	20230306	10.94	1019	-5.50	20240102	934	3.10	20240118	1275	-24.47	20230531	868	10.94	20230306	0.21	N	145270	1000	480 억		5878425	N	N	2	N	00	N
92	20240214	140725	57	100.00	KOSPI		리츠	N	N	N	N		N	964	-1	5	-0.10	22550399	23421	29.35	966	967	959	1254	676	965	962.83	12.23	0	41	979	971	965	957	951	976	962	481	289	1000	690	1	1	48060774	463	0.00	0.00	12	0.05	0.00	0.00	1275	20230531	-24.39	868	20230306	11.06	1019	-5.40	20240102	934	3.21	20240118	1275	-24.39	20230531	868	11.06	20230306	0.21	N	145270	1000	480 억		5878425	N	N	2	N	00	N
93	20240214	130727	57	100.00	KOSPI		리츠	N	N	N	N		N	965	0	3	0.00	20108880	20889	26.17	966	967	959	1254	676	965	962.65	12.23	0	61	979	971	965	957	951	976	962	481	289	1000	690	1	1	48060774	464	0.00	0.00	12	0.04	0.00	0.00	1275	20230531	-24.31	868	20230306	11.18	1019	-5.30	20240102	934	3.32	20240118	1275	-24.31	20230531	868	11.18	20230306	0.21	N	145270	1000	480 억		5878425	N	N	2	N	00	N
94	20240214	120721	57	100.00	KOSPI		리츠	N	N	N	N		N	961	-4	5	-0.41	14701771	15257	19.12	966	967	961	1254	676	965	963.61	12.23	0	-25	979	971	965	957	951	976	962	481	289	1000	690	1	1	48060774	462	0.00	0.00	12	0.03	0.00	0.00	1275	20230531	-24.63	868	20230306	10.71	1019	-5.69	20240102	934	2.89	20240118	1275	-24.63	20230531	868	10.71	20230306	0.21	N	145270	1000	480 억		5878425	N	N	2	N	00	N
95	20240214	110728	57	100.00	KOSPI		리츠	N	N	N	N		N	965	0	3	0.00	5774757	5979	7.49	966	967	964	1254	676	965	965.84	12.23	0	-25	979	971	965	957	951	976	962	481	289	1000	690	1	1	48060774	464	0.00	0.00	12	0.01	0.00	0.00	1275	20230531	-24.31	868	20230306	11.18	1019	-5.30	20240102	934	3.32	20240118	1275	-24.31	20230531	868	11.18	20230306	0.21	N	145270	1000	480 억		5878425	N	N	2	N	00	N
96	20240214	090718	57	100.00	KOSPI		리츠	N	N	N	N		N	966	1	2	0.10	184485	191	0.24	966	966	965	1254	676	965	965.89	12.23	0	-22	979	971	965	957	951	976	962	481	289	1000	690	1	1	48060774	464	0.00	0.00	12	0.00	0.00	0.00	1275	20230531	-24.24	868	20230306	11.29	1019	-5.20	20240102	934	3.43	20240118	1275	-24.24	20230531	868	11.29	20230306	0.21	N	145270	1000	480 억		5878425	N	N	2	N	00	N
97	20240213	160718	57	100.00	KOSPI		리츠	N	N	N	N		N	965	1	2	0.10	76628954	79267	78.55	964	973	959	1253	675	964	966.72	12.22	0	5853	975	969	962	956	949	966	953	481	289	1000	690	1	1	48060774	464	0.00	0.00	12	0.16	0.00	0.00	1275	20230531	-24.31	868	20230306	11.18	1019	-5.30	20240102	934	3.32	20240118	1275	-24.31	20230531	868	11.18	20230306	0.21	N	145270	1000	480 억		5873338	N	N	2	N	00	N
98	20240213	150716	57	100.00	KOSPI		리츠	N	N	N	N		N	968	4	2	0.41	68760745	71117	70.47	964	973	959	1253	675	964	966.87	12.22	0	4300	975	969	962	956	949	966	953	481	289	1000	690	1	1	48060774	465	0.00	0.00	12	0.15	0.00	0.00	1275	20230531	-24.08	868	20230306	11.52	1019	-5.00	20240102	934	3.64	20240118	1275	-24.08	20230531	868	11.52	20230306	0.21	N	145270	1000	480 억		5873338	N	N	1	N	00	N
99	20240213	140724	57	100.00	KOSPI		리츠	N	N	N	N		N	967	3	2	0.31	64492809	66704	66.10	964	973	959	1253	675	964	966.85	12.22	0	3829	975	969	962	956	949	966	953	481	289	1000	690	1	1	48060774	465	0.00	0.00	12	0.14	0.00	0.00	1275	20230531	-24.16	868	20230306	11.41	1019	-5.10	20240102	934	3.53	20240118	1275	-24.16	20230531	868	11.41	20230306	0.21	N	145270	1000	480 억		5873338	N	N	1	N	00	N
100	20240213	130716	57	100.00	KOSPI		리츠	N	N	N	N		N	964	0	3	0.00	59074493	61099	60.55	964	973	959	1253	675	964	966.87	12.22	0	3462	975	969	962	956	949	966	953	481	289	1000	690	1	1	48060774	463	0.00	0.00	12	0.13	0.00	0.00	1275	20230531	-24.39	868	20230306	11.06	1019	-5.40	20240102	934	3.21	20240118	1275	-24.39	20230531	868	11.06	20230306	0.21	N	145270	1000	480 억		5873338	N	N	1	N	00	N
101	20240213	120724	57	100.00	KOSPI		리츠	N	N	N	N		N	970	6	2	0.62	51448197	53207	52.73	964	973	959	1253	675	964	966.94	12.22	0	2589	975	969	962	956	949	966	953	481	289	1000	690	1	1	48060774	466	0.00	0.00	12	0.11	0.00	0.00	1275	20230531	-23.92	868	20230306	11.75	1019	-4.81	20240102	934	3.85	20240118	1275	-23.92	20230531	868	11.75	20230306	0.21	N	145270	1000	480 억		5873338	N	N	1	N	00	N
102	20240213	110730	57	100.00	KOSPI		리츠	N	N	N	N		N	969	5	2	0.52	46277624	47871	47.44	964	973	959	1253	675	964	966.72	12.22	0	2274	975	969	962	956	949	966	953	481	289	1000	690	1	1	48060774	466	0.00	0.00	12	0.10	0.00	0.00	1275	20230531	-24.00	868	20230306	11.64	1019	-4.91	20240102	934	3.75	20240118	1275	-24.00	20230531	868	11.64	20230306	0.21	N	145270	1000	480 억		5873338	N	N	1	N	00	N
103	20240213	100611	57	100.00	KOSPI		리츠	N	N	N	N		N	968	4	2	0.41	40199108	41592	41.22	964	973	959	1253	675	964	966.51	12.22	0	1345	975	969	962	956	949	966	953	481	289	1000	690	1	1	48060774	465	0.00	0.00	12	0.09	0.00	0.00	1275	20230531	-24.08	868	20230306	11.52	1019	-5.00	20240102	934	3.64	20240118	1275	-24.08	20230531	868	11.52	20230306	0.21	N	145270	1000	480 억		5873338	N	N	1	N	00	N