KissMeData/448730/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	161234	57	100.00	KOSPI		리츠	N	N	N	N		N	5000	-20	5	-0.40	261181390	52150	154.20	5020	5040	5000	6520	3520	5020	5008.27	0.11	0	5354	5053	5036	5023	5006	4993	5045	5015	387	1500	500	3710	10	1	77300000	3865	0.00	0.00	10	0.07	0.00	0.00	5560	20230421	-10.07	4700	20230411	6.38	5060	-1.19	20240111	4995	0.10	20240104	5560	-10.07	20230421	4700	6.38	20230411	0.00	N	448730	500	386 억		88177	N	N	489	N	00	N
3	20240229	151241	57	100.00	KOSPI		리츠	N	N	N	N		N	5000	-20	5	-0.40	216001390	43114	127.48	5020	5040	5000	6520	3520	5020	5010.01	0.11	0	5162	5053	5036	5023	5006	4993	5045	5015	387	1500	500	3710	10	1	77300000	3865	0.00	0.00	10	0.06	0.00	0.00	5560	20230421	-10.07	4700	20230411	6.38	5060	-1.19	20240111	4995	0.10	20240104	5560	-10.07	20230421	4700	6.38	20230411	0.00	N	448730	500	386 억		88177	N	N	68	N	00	N
4	20240229	141240	57	100.00	KOSPI		리츠	N	N	N	N		N	5020	0	3	0.00	75318980	15008	44.38	5020	5040	5010	6520	3520	5020	5018.59	0.11	0	897	5053	5036	5023	5006	4993	5045	5015	387	1500	500	3710	10	1	77300000	3880	0.00	0.00	10	0.02	0.00	0.00	5560	20230421	-9.71	4700	20230411	6.81	5060	-0.79	20240111	4995	0.50	20240104	5560	-9.71	20230421	4700	6.81	20230411	0.00	N	448730	500	386 억		88177	N	N	68	N	00	N
5	20240229	131239	57	100.00	KOSPI		리츠	N	N	N	N		N	5020	0	3	0.00	71346840	14217	42.04	5020	5040	5010	6520	3520	5020	5018.42	0.11	0	696	5053	5036	5023	5006	4993	5045	5015	387	1500	500	3710	10	1	77300000	3880	0.00	0.00	10	0.02	0.00	0.00	5560	20230421	-9.71	4700	20230411	6.81	5060	-0.79	20240111	4995	0.50	20240104	5560	-9.71	20230421	4700	6.81	20230411	0.00	N	448730	500	386 억		88177	N	N	68	N	00	N
6	20240229	121238	57	100.00	KOSPI		리츠	N	N	N	N		N	5020	0	3	0.00	58311330	11620	34.36	5020	5040	5010	6520	3520	5020	5018.19	0.11	0	679	5053	5036	5023	5006	4993	5045	5015	387	1500	500	3710	10	1	77300000	3880	0.00	0.00	10	0.02	0.00	0.00	5560	20230421	-9.71	4700	20230411	6.81	5060	-0.79	20240111	4995	0.50	20240104	5560	-9.71	20230421	4700	6.81	20230411	0.00	N	448730	500	386 억		88177	N	N	68	N	00	N
7	20240229	111243	57	100.00	KOSPI		리츠	N	N	N	N		N	5020	0	3	0.00	23291590	4638	13.71	5020	5040	5010	6520	3520	5020	5021.90	0.11	0	679	5053	5036	5023	5006	4993	5045	5015	387	1500	500	3710	10	1	77300000	3880	0.00	0.00	10	0.01	0.00	0.00	5560	20230421	-9.71	4700	20230411	6.81	5060	-0.79	20240111	4995	0.50	20240104	5560	-9.71	20230421	4700	6.81	20230411	0.00	N	448730	500	386 억		88177	N	N	68	N	00	N
8	20240229	101244	57	100.00	KOSPI		리츠	N	N	N	N		N	5020	0	3	0.00	4817090	960	2.84	5020	5020	5010	6520	3520	5020	5017.80	0.11	0	-7	5053	5036	5023	5006	4993	5045	5015	387	1500	500	3710	10	1	77300000	3880	0.00	0.00	10	0.00	0.00	0.00	5560	20230421	-9.71	4700	20230411	6.81	5060	-0.79	20240111	4995	0.50	20240104	5560	-9.71	20230421	4700	6.81	20230411	0.00	N	448730	500	386 억		88177	N	N	68	N	00	N
9	20240229	091242	57	100.00	KOSPI		리츠	N	N	N	N		N	5020	0	3	0.00	1435140	286	0.85	5020	5020	5010	6520	3520	5020	5017.97	0.11	0	-7	5053	5036	5023	5006	4993	5045	5015	387	1500	500	3710	10	1	77300000	3880	0.00	0.00	10	0.00	0.00	0.00	5560	20230421	-9.71	4700	20230411	6.81	5060	-0.79	20240111	4995	0.50	20240104	5560	-9.71	20230421	4700	6.81	20230411	0.00	N	448730	500	386 억		88177	N	N	68	N	00	N
10	20240228	161128	57	100.00	KOSPI		리츠	N	N	N	N		N	5020	-20	5	-0.40	169947370	33818	135.47	5010	5040	5010	6550	3530	5040	5025.35	0.11	0	-858	5060	5050	5030	5020	5000	5055	5025	387	1510	500	3720	10	1	77300000	3880	0.00	0.00	10	0.04	0.00	0.00	5560	20230421	-9.71	4700	20230411	6.81	5060	-0.79	20240111	4995	0.50	20240104	5560	-9.71	20230421	4700	6.81	20230411	0.00	N	448730	500	386 억		88643	N	N	68	N	00	N
11	20240228	151125	57	100.00	KOSPI		리츠	N	N	N	N		N	5040	0	3	0.00	134327350	26728	107.07	5010	5040	5010	6550	3530	5040	5025.72	0.11	0	-842	5060	5050	5030	5020	5000	5055	5025	387	1510	500	3720	10	1	77300000	3896	0.00	0.00	10	0.03	0.00	0.00	5560	20230421	-9.35	4700	20230411	7.23	5060	-0.40	20240111	4995	0.90	20240104	5560	-9.35	20230421	4700	7.23	20230411	0.00	N	448730	500	386 억		88643	N	N	1	N	00	N
12	20240228	141239	57	100.00	KOSPI		리츠	N	N	N	N		N	5020	-20	5	-0.40	108488190	21582	86.45	5010	5040	5010	6550	3530	5040	5026.79	0.11	0	-808	5060	5050	5030	5020	5000	5055	5025	387	1510	500	3720	10	1	77300000	3880	0.00	0.00	10	0.03	0.00	0.00	5560	20230421	-9.71	4700	20230411	6.81	5060	-0.79	20240111	4995	0.50	20240104	5560	-9.71	20230421	4700	6.81	20230411	0.00	N	448730	500	386 억		88643	N	N	1	N	00	N
13	20240228	131223	57	100.00	KOSPI		리츠	N	N	N	N		N	5040	0	3	0.00	78918400	15700	62.89	5010	5040	5010	6550	3530	5040	5026.65	0.11	0	-808	5060	5050	5030	5020	5000	5055	5025	387	1510	500	3720	10	1	77300000	3896	0.00	0.00	10	0.02	0.00	0.00	5560	20230421	-9.35	4700	20230411	7.23	5060	-0.40	20240111	4995	0.90	20240104	5560	-9.35	20230421	4700	7.23	20230411	0.00	N	448730	500	386 억		88643	N	N	1	N	00	N
14	20240228	121243	57	100.00	KOSPI		리츠	N	N	N	N		N	5030	-10	5	-0.20	60488440	12037	48.22	5010	5040	5010	6550	3530	5040	5025.21	0.11	0	-808	5060	5050	5030	5020	5000	5055	5025	387	1510	500	3720	10	1	77300000	3888	0.00	0.00	10	0.02	0.00	0.00	5560	20230421	-9.53	4700	20230411	7.02	5060	-0.59	20240111	4995	0.70	20240104	5560	-9.53	20230421	4700	7.02	20230411	0.00	N	448730	500	386 억		88643	N	N	1	N	00	N
15	20240228	111158	57	100.00	KOSPI		리츠	N	N	N	N		N	5030	-10	5	-0.20	48675510	9688	38.81	5010	5040	5010	6550	3530	5040	5024.31	0.11	0	-784	5060	5050	5030	5020	5000	5055	5025	387	1510	500	3720	10	1	77300000	3888	0.00	0.00	10	0.01	0.00	0.00	5560	20230421	-9.53	4700	20230411	7.02	5060	-0.59	20240111	4995	0.70	20240104	5560	-9.53	20230421	4700	7.02	20230411	0.00	N	448730	500	386 억		88643	N	N	1	N	00	N
16	20240228	101240	57	100.00	KOSPI		리츠	N	N	N	N		N	5030	-10	5	-0.20	35284970	7026	28.14	5010	5040	5010	6550	3530	5040	5022.06	0.11	0	-520	5060	5050	5030	5020	5000	5055	5025	387	1510	500	3720	10	1	77300000	3888	0.00	0.00	10	0.01	0.00	0.00	5560	20230421	-9.53	4700	20230411	7.02	5060	-0.59	20240111	4995	0.70	20240104	5560	-9.53	20230421	4700	7.02	20230411	0.00	N	448730	500	386 억		88643	N	N	1	N	00	N
17	20240228	091244	57	100.00	KOSPI		리츠	N	N	N	N		N	5040	0	3	0.00	17577040	3506	14.04	5010	5040	5010	6550	3530	5040	5013.42	0.11	0	-404	5060	5050	5030	5020	5000	5055	5025	387	1510	500	3720	10	1	77300000	3896	0.00	0.00	10	0.00	0.00	0.00	5560	20230421	-9.35	4700	20230411	7.23	5060	-0.40	20240111	4995	0.90	20240104	5560	-9.35	20230421	4700	7.23	20230411	0.00	N	448730	500	386 억		88643	N	N	1	N	00	N
18	20240227	161238	57	100.00	KOSPI		리츠	N	N	N	N		N	5040	0	3	0.00	125515390	24964	127.00	5040	5040	5010	6550	3530	5040	5027.85	0.11	0	-277	5060	5050	5030	5020	5000	5055	5025	387	1510	500	3720	10	1	77300000	3896	0.00	0.00	10	0.03	0.00	0.00	5560	20230421	-9.35	4700	20230411	7.23	5060	-0.40	20240111	4995	0.90	20240104	5560	-9.35	20230421	4700	7.23	20230411	0.00	N	448730	500	386 억		88651	N	N	1	N	00	N
19	20240227	151239	57	100.00	KOSPI		리츠	N	N	N	N		N	5020	-20	5	-0.40	93466050	18603	94.64	5040	5040	5010	6550	3530	5040	5024.25	0.11	0	-213	5060	5050	5030	5020	5000	5055	5025	387	1510	500	3720	10	1	77300000	3880	0.00	0.00	10	0.02	0.00	0.00	5560	20230421	-9.71	4700	20230411	6.81	5060	-0.79	20240111	4995	0.50	20240104	5560	-9.71	20230421	4700	6.81	20230411	0.00	N	448730	500	386 억		88651	N	N	1250	N	00	N
20	20240227	141237	57	100.00	KOSPI		리츠	N	N	N	N		N	5020	-20	5	-0.40	76587910	15245	77.56	5040	5040	5010	6550	3530	5040	5023.81	0.11	0	-99	5060	5050	5030	5020	5000	5055	5025	387	1510	500	3720	10	1	77300000	3880	0.00	0.00	10	0.02	0.00	0.00	5560	20230421	-9.71	4700	20230411	6.81	5060	-0.79	20240111	4995	0.50	20240104	5560	-9.71	20230421	4700	6.81	20230411	0.00	N	448730	500	386 억		88651	N	N	1250	N	00	N
21	20240227	131157	57	100.00	KOSPI		리츠	N	N	N	N		N	5020	-20	5	-0.40	66590170	13255	67.43	5040	5040	5010	6550	3530	5040	5023.78	0.11	0	-9	5060	5050	5030	5020	5000	5055	5025	387	1510	500	3720	10	1	77300000	3880	0.00	0.00	10	0.02	0.00	0.00	5560	20230421	-9.71	4700	20230411	6.81	5060	-0.79	20240111	4995	0.50	20240104	5560	-9.71	20230421	4700	6.81	20230411	0.00	N	448730	500	386 억		88651	N	N	1250	N	00	N
22	20240227	121238	57	100.00	KOSPI		리츠	N	N	N	N		N	5030	-10	5	-0.20	49020640	9759	49.65	5040	5040	5010	6550	3530	5040	5023.12	0.11	0	-8	5060	5050	5030	5020	5000	5055	5025	387	1510	500	3720	10	1	77300000	3888	0.00	0.00	10	0.01	0.00	0.00	5560	20230421	-9.53	4700	20230411	7.02	5060	-0.59	20240111	4995	0.70	20240104	5560	-9.53	20230421	4700	7.02	20230411	0.00	N	448730	500	386 억		88651	N	N	1250	N	00	N
23	20240227	111240	57	100.00	KOSPI		리츠	N	N	N	N		N	5030	-10	5	-0.20	21089620	4196	21.35	5040	5040	5020	6550	3530	5040	5026.12	0.11	0	-8	5060	5050	5030	5020	5000	5055	5025	387	1510	500	3720	10	1	77300000	3888	0.00	0.00	10	0.01	0.00	0.00	5560	20230421	-9.53	4700	20230411	7.02	5060	-0.59	20240111	4995	0.70	20240104	5560	-9.53	20230421	4700	7.02	20230411	0.00	N	448730	500	386 억		88651	N	N	1250	N	00	N
24	20240227	101233	57	100.00	KOSPI		리츠	N	N	N	N		N	5030	-10	5	-0.20	13544070	2694	13.71	5040	5040	5020	6550	3530	5040	5027.49	0.11	0	-8	5060	5050	5030	5020	5000	5055	5025	387	1510	500	3720	10	1	77300000	3888	0.00	0.00	10	0.00	0.00	0.00	5560	20230421	-9.53	4700	20230411	7.02	5060	-0.59	20240111	4995	0.70	20240104	5560	-9.53	20230421	4700	7.02	20230411	0.00	N	448730	500	386 억		88651	N	N	1250	N	00	N
25	20240227	091238	57	100.00	KOSPI		리츠	N	N	N	N		N	5030	-10	5	-0.20	1163670	231	1.18	5040	5040	5030	6550	3530	5040	5037.53	0.11	0	-8	5060	5050	5030	5020	5000	5055	5025	387	1510	500	3720	10	1	77300000	3888	0.00	0.00	10	0.00	0.00	0.00	5560	20230421	-9.53	4700	20230411	7.02	5060	-0.59	20240111	4995	0.70	20240104	5560	-9.53	20230421	4700	7.02	20230411	0.00	N	448730	500	386 억		88651	N	N	1250	N	00	N
26	20240226	161232	57	100.00	KOSPI		리츠	N	N	N	N		N	5040	20	2	0.40	98797480	19656	104.94	5040	5040	5010	6520	3520	5020	5026.33	0.11	0	-4310	5040	5030	5020	5010	5000	5030	5010	387	1500	500	3710	10	1	77300000	3896	0.00	0.00	10	0.03	0.00	0.00	5560	20230421	-9.35	4700	20230411	7.23	5060	-0.40	20240111	4995	0.90	20240104	5560	-9.35	20230421	4700	7.23	20230411	0.00	N	448730	500	386 억		88259	N	N	1250	N	00	N
27	20240226	151224	57	100.00	KOSPI		리츠	N	N	N	N		N	5020	0	3	0.00	78713090	15671	83.67	5040	5040	5010	6520	3520	5020	5022.85	0.11	0	-4310	5040	5030	5020	5010	5000	5030	5010	387	1500	500	3710	10	1	77300000	3880	0.00	0.00	10	0.02	0.00	0.00	5560	20230421	-9.71	4700	20230411	6.81	5060	-0.79	20240111	4995	0.50	20240104	5560	-9.71	20230421	4700	6.81	20230411	0.00	N	448730	500	386 억		88259	N	N	14	N	00	N
28	20240226	141229	57	100.00	KOSPI		리츠	N	N	N	N		N	5020	0	3	0.00	68721460	13681	73.04	5040	5040	5010	6520	3520	5020	5023.13	0.11	0	-3561	5040	5030	5020	5010	5000	5030	5010	387	1500	500	3710	10	1	77300000	3880	0.00	0.00	10	0.02	0.00	0.00	5560	20230421	-9.71	4700	20230411	6.81	5060	-0.79	20240111	4995	0.50	20240104	5560	-9.71	20230421	4700	6.81	20230411	0.00	N	448730	500	386 억		88259	N	N	14	N	00	N
29	20240226	131221	57	100.00	KOSPI		리츠	N	N	N	N		N	5020	0	3	0.00	62635810	12469	66.57	5040	5040	5010	6520	3520	5020	5023.32	0.11	0	-2530	5040	5030	5020	5010	5000	5030	5010	387	1500	500	3710	10	1	77300000	3880	0.00	0.00	10	0.02	0.00	0.00	5560	20230421	-9.71	4700	20230411	6.81	5060	-0.79	20240111	4995	0.50	20240104	5560	-9.71	20230421	4700	6.81	20230411	0.00	N	448730	500	386 억		88259	N	N	14	N	00	N
30	20240226	121222	57	100.00	KOSPI		리츠	N	N	N	N		N	5020	0	3	0.00	50339310	10023	53.51	5040	5040	5010	6520	3520	5020	5022.38	0.11	0	-1343	5040	5030	5020	5010	5000	5030	5010	387	1500	500	3710	10	1	77300000	3880	0.00	0.00	10	0.01	0.00	0.00	5560	20230421	-9.71	4700	20230411	6.81	5060	-0.79	20240111	4995	0.50	20240104	5560	-9.71	20230421	4700	6.81	20230411	0.00	N	448730	500	386 억		88259	N	N	14	N	00	N
31	20240226	111219	57	100.00	KOSPI		리츠	N	N	N	N		N	5020	0	3	0.00	41573360	8277	44.19	5040	5040	5010	6520	3520	5020	5022.76	0.11	0	-394	5040	5030	5020	5010	5000	5030	5010	387	1500	500	3710	10	1	77300000	3880	0.00	0.00	10	0.01	0.00	0.00	5560	20230421	-9.71	4700	20230411	6.81	5060	-0.79	20240111	4995	0.50	20240104	5560	-9.71	20230421	4700	6.81	20230411	0.00	N	448730	500	386 억		88259	N	N	14	N	00	N
32	20240226	101216	57	100.00	KOSPI		리츠	N	N	N	N		N	5020	0	3	0.00	23840090	4743	25.32	5040	5040	5020	6520	3520	5020	5026.37	0.11	0	552	5040	5030	5020	5010	5000	5030	5010	387	1500	500	3710	10	1	77300000	3880	0.00	0.00	10	0.01	0.00	0.00	5560	20230421	-9.71	4700	20230411	6.81	5060	-0.79	20240111	4995	0.50	20240104	5560	-9.71	20230421	4700	6.81	20230411	0.00	N	448730	500	386 억		88259	N	N	14	N	00	N
33	20240226	091214	57	100.00	KOSPI		리츠	N	N	N	N		N	5020	0	3	0.00	7361020	1465	7.82	5040	5040	5020	6520	3520	5020	5024.59	0.11	0	-1	5040	5030	5020	5010	5000	5030	5010	387	1500	500	3710	10	1	77300000	3880	0.00	0.00	10	0.00	0.00	0.00	5560	20230421	-9.71	4700	20230411	6.81	5060	-0.79	20240111	4995	0.50	20240104	5560	-9.71	20230421	4700	6.81	20230411	0.00	N	448730	500	386 억		88259	N	N	14	N	00	N
34	20240223	161215	57	100.00	KOSPI		리츠	N	N	N	N		N	5020	0	3	0.00	94053290	18730	212.45	5020	5030	5010	6520	3520	5020	5021.53	0.11	0	796	5040	5030	5020	5010	5000	5035	5015	387	1500	500	3710	10	1	77300000	3880	0.00	0.00	10	0.02	0.00	0.00	5560	20230421	-9.71	4700	20230411	6.81	5060	-0.79	20240111	4995	0.50	20240104	5560	-9.71	20230421	4700	6.81	20230411	0.00	N	448730	500	386 억		87463	N	N	14	N	00	N
35	20240223	151208	57	100.00	KOSPI		리츠	N	N	N	N		N	5030	10	2	0.20	93832410	18686	211.96	5020	5030	5010	6520	3520	5020	5021.54	0.11	0	796	5040	5030	5020	5010	5000	5035	5015	387	1500	500	3710	10	1	77300000	3888	0.00	0.00	10	0.02	0.00	0.00	5560	20230421	-9.53	4700	20230411	7.02	5060	-0.59	20240111	4995	0.70	20240104	5560	-9.53	20230421	4700	7.02	20230411	0.00	N	448730	500	386 억		87463	N	N	351	N	00	N
36	20240223	141208	57	100.00	KOSPI		리츠	N	N	N	N		N	5030	10	2	0.20	62301840	12415	140.82	5020	5030	5010	6520	3520	5020	5018.27	0.11	0	627	5040	5030	5020	5010	5000	5035	5015	387	1500	500	3710	10	1	77300000	3888	0.00	0.00	10	0.02	0.00	0.00	5560	20230421	-9.53	4700	20230411	7.02	5060	-0.59	20240111	4995	0.70	20240104	5560	-9.53	20230421	4700	7.02	20230411	0.00	N	448730	500	386 억		87463	N	N	351	N	00	N
37	20240223	131208	57	100.00	KOSPI		리츠	N	N	N	N		N	5020	0	3	0.00	49234750	9812	111.30	5020	5030	5010	6520	3520	5020	5017.81	0.11	0	335	5040	5030	5020	5010	5000	5035	5015	387	1500	500	3710	10	1	77300000	3880	0.00	0.00	10	0.01	0.00	0.00	5560	20230421	-9.71	4700	20230411	6.81	5060	-0.79	20240111	4995	0.50	20240104	5560	-9.71	20230421	4700	6.81	20230411	0.00	N	448730	500	386 억		87463	N	N	351	N	00	N
38	20240223	121211	57	100.00	KOSPI		리츠	N	N	N	N		N	5020	0	3	0.00	42781330	8526	96.71	5020	5030	5010	6520	3520	5020	5017.75	0.11	0	335	5040	5030	5020	5010	5000	5035	5015	387	1500	500	3710	10	1	77300000	3880	0.00	0.00	10	0.01	0.00	0.00	5560	20230421	-9.71	4700	20230411	6.81	5060	-0.79	20240111	4995	0.50	20240104	5560	-9.71	20230421	4700	6.81	20230411	0.00	N	448730	500	386 억		87463	N	N	351	N	00	N
39	20240223	111155	57	100.00	KOSPI		리츠	N	N	N	N		N	5020	0	3	0.00	34987710	6972	79.08	5020	5030	5010	6520	3520	5020	5018.32	0.11	0	484	5040	5030	5020	5010	5000	5035	5015	387	1500	500	3710	10	1	77300000	3880	0.00	0.00	10	0.01	0.00	0.00	5560	20230421	-9.71	4700	20230411	6.81	5060	-0.79	20240111	4995	0.50	20240104	5560	-9.71	20230421	4700	6.81	20230411	0.00	N	448730	500	386 억		87463	N	N	351	N	00	N
40	20240223	101203	57	100.00	KOSPI		리츠	N	N	N	N		N	5020	0	3	0.00	25470500	5074	57.55	5020	5030	5010	6520	3520	5020	5019.81	0.11	0	47	5040	5030	5020	5010	5000	5035	5015	387	1500	500	3710	10	1	77300000	3880	0.00	0.00	10	0.01	0.00	0.00	5560	20230421	-9.71	4700	20230411	6.81	5060	-0.79	20240111	4995	0.50	20240104	5560	-9.71	20230421	4700	6.81	20230411	0.00	N	448730	500	386 억		87463	N	N	351	N	00	N
41	20240223	091205	57	100.00	KOSPI		리츠	N	N	N	N		N	5010	-10	5	-0.20	1068260	213	2.42	5020	5020	5010	6520	3520	5020	5015.31	0.11	0	-1	5040	5030	5020	5010	5000	5035	5015	387	1500	500	3710	10	1	77300000	3873	0.00	0.00	10	0.00	0.00	0.00	5560	20230421	-9.89	4700	20230411	6.60	5060	-0.99	20240111	4995	0.30	20240104	5560	-9.89	20230421	4700	6.60	20230411	0.00	N	448730	500	386 억		87463	N	N	351	N	00	N
42	20240222	161151	57	100.00	KOSPI		리츠	N	N	N	N		N	5020	-10	5	-0.20	44245690	8814	133.51	5010	5030	5010	6530	3530	5030	5019.93	0.11	0	1981	5056	5042	5026	5012	4996	5035	5005	387	1500	500	3720	10	1	77300000	3880	0.00	0.00	10	0.01	0.00	0.00	5560	20230421	-9.71	4700	20230411	6.81	5060	-0.79	20240111	4995	0.50	20240104	5560	-9.71	20230421	4700	6.81	20230411	0.00	N	448730	500	386 억		85418	N	N	351	N	00	N
43	20240222	151200	57	100.00	KOSPI		리츠	N	N	N	N		N	5010	-20	5	-0.40	39467500	7862	119.09	5010	5030	5010	6530	3530	5030	5020.03	0.11	0	1986	5056	5042	5026	5012	4996	5035	5005	387	1500	500	3720	10	1	77300000	3873	0.00	0.00	10	0.01	0.00	0.00	5560	20230421	-9.89	4700	20230411	6.60	5060	-0.99	20240111	4995	0.30	20240104	5560	-9.89	20230421	4700	6.60	20230411	0.00	N	448730	500	386 억		85418	N	N	399	N	00	N
44	20240222	141158	57	100.00	KOSPI		리츠	N	N	N	N		N	5030	0	3	0.00	28529440	5683	86.08	5010	5030	5010	6530	3530	5030	5020.14	0.11	0	805	5056	5042	5026	5012	4996	5035	5005	387	1500	500	3720	10	1	77300000	3888	0.00	0.00	10	0.01	0.00	0.00	5560	20230421	-9.53	4700	20230411	7.02	5060	-0.59	20240111	4995	0.70	20240104	5560	-9.53	20230421	4700	7.02	20230411	0.00	N	448730	500	386 억		85418	N	N	399	N	00	N
45	20240222	131142	57	100.00	KOSPI		리츠	N	N	N	N		N	5020	-10	5	-0.20	27725300	5523	83.66	5010	5030	5010	6530	3530	5030	5019.97	0.11	0	805	5056	5042	5026	5012	4996	5035	5005	387	1500	500	3720	10	1	77300000	3880	0.00	0.00	10	0.01	0.00	0.00	5560	20230421	-9.71	4700	20230411	6.81	5060	-0.79	20240111	4995	0.50	20240104	5560	-9.71	20230421	4700	6.81	20230411	0.00	N	448730	500	386 억		85418	N	N	399	N	00	N
46	20240222	121153	57	100.00	KOSPI		리츠	N	N	N	N		N	5030	0	3	0.00	27117310	5402	81.82	5010	5030	5010	6530	3530	5030	5019.86	0.11	0	742	5056	5042	5026	5012	4996	5035	5005	387	1500	500	3720	10	1	77300000	3888	0.00	0.00	10	0.01	0.00	0.00	5560	20230421	-9.53	4700	20230411	7.02	5060	-0.59	20240111	4995	0.70	20240104	5560	-9.53	20230421	4700	7.02	20230411	0.00	N	448730	500	386 억		85418	N	N	399	N	00	N
47	20240222	111153	57	100.00	KOSPI		리츠	N	N	N	N		N	5020	-10	5	-0.20	19998850	3982	60.32	5010	5030	5010	6530	3530	5030	5022.31	0.11	0	496	5056	5042	5026	5012	4996	5035	5005	387	1500	500	3720	10	1	77300000	3880	0.00	0.00	10	0.01	0.00	0.00	5560	20230421	-9.71	4700	20230411	6.81	5060	-0.79	20240111	4995	0.50	20240104	5560	-9.71	20230421	4700	6.81	20230411	0.00	N	448730	500	386 억		85418	N	N	399	N	00	N
48	20240222	101143	57	100.00	KOSPI		리츠	N	N	N	N		N	5010	-20	5	-0.40	16439620	3273	49.58	5010	5030	5010	6530	3530	5030	5022.80	0.11	0	316	5056	5042	5026	5012	4996	5035	5005	387	1500	500	3720	10	1	77300000	3873	0.00	0.00	10	0.00	0.00	0.00	5560	20230421	-9.89	4700	20230411	6.60	5060	-0.99	20240111	4995	0.30	20240104	5560	-9.89	20230421	4700	6.60	20230411	0.00	N	448730	500	386 억		85418	N	N	399	N	00	N
49	20240222	091203	57	100.00	KOSPI		리츠	N	N	N	N		N	5030	0	3	0.00	677450	135	2.04	5010	5030	5010	6530	3530	5030	5018.15	0.11	0	-4	5056	5042	5026	5012	4996	5035	5005	387	1500	500	3720	10	1	77300000	3888	0.00	0.00	10	0.00	0.00	0.00	5560	20230421	-9.53	4700	20230411	7.02	5060	-0.59	20240111	4995	0.70	20240104	5560	-9.53	20230421	4700	7.02	20230411	0.00	N	448730	500	386 억		85418	N	N	399	N	00	N
50	20240221	161147	57	100.00	KOSPI		리츠	N	N	N	N		N	5030	0	3	0.00	33189970	6602	18.91	5040	5040	5010	6530	3530	5030	5027.26	0.11	0	229	5063	5046	5023	5006	4983	5055	5015	387	1500	500	3720	10	1	77300000	3888	0.00	0.00	10	0.01	0.00	0.00	5560	20230421	-9.53	4700	20230411	7.02	5060	-0.59	20240111	4995	0.70	20240104	5560	-9.53	20230421	4700	7.02	20230411	0.00	N	448730	500	386 억		85143	N	N	399	N	00	N
51	20240221	151138	57	100.00	KOSPI		리츠	N	N	N	N		N	5020	-10	5	-0.20	27085480	5388	15.44	5040	5040	5010	6530	3530	5030	5027.00	0.11	0	232	5063	5046	5023	5006	4983	5055	5015	387	1500	500	3720	10	1	77300000	3880	0.00	0.00	10	0.01	0.00	0.00	5560	20230421	-9.71	4700	20230411	6.81	5060	-0.79	20240111	4995	0.50	20240104	5560	-9.71	20230421	4700	6.81	20230411	0.00	N	448730	500	386 억		85143	N	N	9	N	00	N
52	20240221	141137	57	100.00	KOSPI		리츠	N	N	N	N		N	5020	-10	5	-0.20	24797940	4933	14.13	5040	5040	5010	6530	3530	5030	5026.95	0.11	0	269	5063	5046	5023	5006	4983	5055	5015	387	1500	500	3720	10	1	77300000	3880	0.00	0.00	10	0.01	0.00	0.00	5560	20230421	-9.71	4700	20230411	6.81	5060	-0.79	20240111	4995	0.50	20240104	5560	-9.71	20230421	4700	6.81	20230411	0.00	N	448730	500	386 억		85143	N	N	9	N	00	N
53	20240221	131137	57	100.00	KOSPI		리츠	N	N	N	N		N	5030	0	3	0.00	14412070	2867	8.21	5040	5040	5010	6530	3530	5030	5026.88	0.11	0	59	5063	5046	5023	5006	4983	5055	5015	387	1500	500	3720	10	1	77300000	3888	0.00	0.00	10	0.00	0.00	0.00	5560	20230421	-9.53	4700	20230411	7.02	5060	-0.59	20240111	4995	0.70	20240104	5560	-9.53	20230421	4700	7.02	20230411	0.00	N	448730	500	386 억		85143	N	N	9	N	00	N
54	20240221	121141	57	100.00	KOSPI		리츠	N	N	N	N		N	5030	0	3	0.00	11545320	2296	6.58	5040	5040	5010	6530	3530	5030	5028.45	0.11	0	59	5063	5046	5023	5006	4983	5055	5015	387	1500	500	3720	10	1	77300000	3888	0.00	0.00	10	0.00	0.00	0.00	5560	20230421	-9.53	4700	20230411	7.02	5060	-0.59	20240111	4995	0.70	20240104	5560	-9.53	20230421	4700	7.02	20230411	0.00	N	448730	500	386 억		85143	N	N	9	N	00	N
55	20240221	111147	57	100.00	KOSPI		리츠	N	N	N	N		N	5030	0	3	0.00	8393900	1669	4.78	5040	5040	5010	6530	3530	5030	5029.30	0.11	0	59	5063	5046	5023	5006	4983	5055	5015	387	1500	500	3720	10	1	77300000	3888	0.00	0.00	10	0.00	0.00	0.00	5560	20230421	-9.53	4700	20230411	7.02	5060	-0.59	20240111	4995	0.70	20240104	5560	-9.53	20230421	4700	7.02	20230411	0.00	N	448730	500	386 억		85143	N	N	9	N	00	N
56	20240221	101135	57	100.00	KOSPI		리츠	N	N	N	N		N	5030	0	3	0.00	6864940	1365	3.91	5040	5040	5010	6530	3530	5030	5029.26	0.11	0	59	5063	5046	5023	5006	4983	5055	5015	387	1500	500	3720	10	1	77300000	3888	0.00	0.00	10	0.00	0.00	0.00	5560	20230421	-9.53	4700	20230411	7.02	5060	-0.59	20240111	4995	0.70	20240104	5560	-9.53	20230421	4700	7.02	20230411	0.00	N	448730	500	386 억		85143	N	N	9	N	00	N
57	20240221	091139	57	100.00	KOSPI		리츠	N	N	N	N		N	5030	0	3	0.00	754510	150	0.43	5040	5040	5010	6530	3530	5030	5030.07	0.11	0	0	5063	5046	5023	5006	4983	5055	5015	387	1500	500	3720	10	1	77300000	3888	0.00	0.00	10	0.00	0.00	0.00	5560	20230421	-9.53	4700	20230411	7.02	5060	-0.59	20240111	4995	0.70	20240104	5560	-9.53	20230421	4700	7.02	20230411	0.00	N	448730	500	386 억		85143	N	N	9	N	00	N
58	20240220	161131	57	100.00	KOSPI		리츠	N	N	N	N		N	5030	20	2	0.40	175190370	34905	298.69	5000	5040	5000	6510	3510	5010	5019.06	0.11	0	2766	5030	5020	5010	5000	4990	5015	4995	387	1500	500	3700	10	1	77300000	3888	0.00	0.00	10	0.05	0.00	0.00	5560	20230421	-9.53	4700	20230411	7.02	5060	-0.59	20240111	4995	0.70	20240104	5560	-9.53	20230421	4700	7.02	20230411	0.00	N	448730	500	386 억		82385	N	N	9	N	00	N
59	20240220	151129	57	100.00	KOSPI		리츠	N	N	N	N		N	5030	20	2	0.40	172261750	34323	293.71	5000	5040	5000	6510	3510	5010	5018.84	0.11	0	2924	5030	5020	5010	5000	4990	5015	4995	387	1500	500	3700	10	1	77300000	3888	0.00	0.00	10	0.04	0.00	0.00	5560	20230421	-9.53	4700	20230411	7.02	5060	-0.59	20240111	4995	0.70	20240104	5560	-9.53	20230421	4700	7.02	20230411	0.00	N	448730	500	386 억		82385	N	N	265	N	00	N
60	20240220	141124	57	100.00	KOSPI		리츠	N	N	N	N		N	5020	10	2	0.20	154779430	30847	263.97	5000	5030	5000	6510	3510	5010	5017.65	0.11	0	2842	5030	5020	5010	5000	4990	5015	4995	387	1500	500	3700	10	1	77300000	3880	0.00	0.00	10	0.04	0.00	0.00	5560	20230421	-9.71	4700	20230411	6.81	5060	-0.79	20240111	4995	0.50	20240104	5560	-9.71	20230421	4700	6.81	20230411	0.00	N	448730	500	386 억		82385	N	N	265	N	00	N
61	20240220	131130	57	100.00	KOSPI		리츠	N	N	N	N		N	5010	0	3	0.00	139487660	27806	237.94	5000	5030	5000	6510	3510	5010	5016.46	0.11	0	3037	5030	5020	5010	5000	4990	5015	4995	387	1500	500	3700	10	1	77300000	3873	0.00	0.00	10	0.04	0.00	0.00	5560	20230421	-9.89	4700	20230411	6.60	5060	-0.99	20240111	4995	0.30	20240104	5560	-9.89	20230421	4700	6.60	20230411	0.00	N	448730	500	386 억		82385	N	N	265	N	00	N
62	20240220	121120	57	100.00	KOSPI		리츠	N	N	N	N		N	5020	10	2	0.20	108692010	21674	185.47	5000	5030	5000	6510	3510	5010	5014.86	0.11	0	1910	5030	5020	5010	5000	4990	5015	4995	387	1500	500	3700	10	1	77300000	3880	0.00	0.00	10	0.03	0.00	0.00	5560	20230421	-9.71	4700	20230411	6.81	5060	-0.79	20240111	4995	0.50	20240104	5560	-9.71	20230421	4700	6.81	20230411	0.00	N	448730	500	386 억		82385	N	N	265	N	00	N
63	20240220	111125	57	100.00	KOSPI		리츠	N	N	N	N		N	5020	10	2	0.20	86712900	17295	148.00	5000	5020	5000	6510	3510	5010	5013.76	0.11	0	1465	5030	5020	5010	5000	4990	5015	4995	387	1500	500	3700	10	1	77300000	3880	0.00	0.00	10	0.02	0.00	0.00	5560	20230421	-9.71	4700	20230411	6.81	5060	-0.79	20240111	4995	0.50	20240104	5560	-9.71	20230421	4700	6.81	20230411	0.00	N	448730	500	386 억		82385	N	N	265	N	00	N
64	20240220	101118	57	100.00	KOSPI		리츠	N	N	N	N		N	5010	0	3	0.00	48126030	9605	82.19	5000	5020	5000	6510	3510	5010	5010.52	0.11	0	1465	5030	5020	5010	5000	4990	5015	4995	387	1500	500	3700	10	1	77300000	3873	0.00	0.00	10	0.01	0.00	0.00	5560	20230421	-9.89	4700	20230411	6.60	5060	-0.99	20240111	4995	0.30	20240104	5560	-9.89	20230421	4700	6.60	20230411	0.00	N	448730	500	386 억		82385	N	N	265	N	00	N
65	20240220	091139	57	100.00	KOSPI		리츠	N	N	N	N		N	5000	-10	5	-0.20	9552510	1907	16.32	5000	5010	5000	6510	3510	5010	5009.18	0.11	0	1438	5030	5020	5010	5000	4990	5015	4995	387	1500	500	3700	10	1	77300000	3865	0.00	0.00	10	0.00	0.00	0.00	5560	20230421	-10.07	4700	20230411	6.38	5060	-1.19	20240111	4995	0.10	20240104	5560	-10.07	20230421	4700	6.38	20230411	0.00	N	448730	500	386 억		82385	N	N	265	N	00	N
66	20240219	161133	57	100.00	KOSPI		리츠	N	N	N	N		N	5010	-10	5	-0.20	58562330	11682	77.31	5020	5020	5000	6520	3520	5020	5013.04	0.11	0	361	5046	5032	5016	5002	4986	5025	4995	387	1500	500	3710	10	1	77300000	3873	0.00	0.00	10	0.02	0.00	0.00	5560	20230421	-9.89	4700	20230411	6.60	5060	-0.99	20240111	4995	0.30	20240104	5560	-9.89	20230421	4700	6.60	20230411	0.00	N	448730	500	386 억		81746	N	N	265	N	00	N
67	20240219	151135	57	100.00	KOSPI		리츠	N	N	N	N		N	5010	-10	5	-0.20	55014360	10974	72.62	5020	5020	5000	6520	3520	5020	5013.15	0.11	0	715	5046	5032	5016	5002	4986	5025	4995	387	1500	500	3710	10	1	77300000	3873	0.00	0.00	10	0.01	0.00	0.00	5560	20230421	-9.89	4700	20230411	6.60	5060	-0.99	20240111	4995	0.30	20240104	5560	-9.89	20230421	4700	6.60	20230411	0.00	N	448730	500	386 억		81746	N	N	0	N	00	N
68	20240219	141135	57	100.00	KOSPI		리츠	N	N	N	N		N	5020	0	3	0.00	54452260	10862	71.88	5020	5020	5000	6520	3520	5020	5013.10	0.11	0	715	5046	5032	5016	5002	4986	5025	4995	387	1500	500	3710	10	1	77300000	3880	0.00	0.00	10	0.01	0.00	0.00	5560	20230421	-9.71	4700	20230411	6.81	5060	-0.79	20240111	4995	0.50	20240104	5560	-9.71	20230421	4700	6.81	20230411	0.00	N	448730	500	386 억		81746	N	N	0	N	00	N
69	20240219	131133	57	100.00	KOSPI		리츠	N	N	N	N		N	5010	-10	5	-0.20	51952710	10364	68.59	5020	5020	5000	6520	3520	5020	5012.80	0.11	0	674	5046	5032	5016	5002	4986	5025	4995	387	1500	500	3710	10	1	77300000	3873	0.00	0.00	10	0.01	0.00	0.00	5560	20230421	-9.89	4700	20230411	6.60	5060	-0.99	20240111	4995	0.30	20240104	5560	-9.89	20230421	4700	6.60	20230411	0.00	N	448730	500	386 억		81746	N	N	0	N	00	N
70	20240219	121132	57	100.00	KOSPI		리츠	N	N	N	N		N	5020	0	3	0.00	38391070	7662	50.70	5020	5020	5000	6520	3520	5020	5010.58	0.11	0	642	5046	5032	5016	5002	4986	5025	4995	387	1500	500	3710	10	1	77300000	3880	0.00	0.00	10	0.01	0.00	0.00	5560	20230421	-9.71	4700	20230411	6.81	5060	-0.79	20240111	4995	0.50	20240104	5560	-9.71	20230421	4700	6.81	20230411	0.00	N	448730	500	386 억		81746	N	N	0	N	00	N
71	20240219	111128	57	100.00	KOSPI		리츠	N	N	N	N		N	5010	-10	5	-0.20	22289180	4448	29.44	5020	5020	5000	6520	3520	5020	5011.06	0.11	0	635	5046	5032	5016	5002	4986	5025	4995	387	1500	500	3710	10	1	77300000	3873	0.00	0.00	10	0.01	0.00	0.00	5560	20230421	-9.89	4700	20230411	6.60	5060	-0.99	20240111	4995	0.30	20240104	5560	-9.89	20230421	4700	6.60	20230411	0.00	N	448730	500	386 억		81746	N	N	0	N	00	N
72	20240219	101124	57	100.00	KOSPI		리츠	N	N	N	N		N	5010	-10	5	-0.20	8582940	1712	11.33	5020	5020	5000	6520	3520	5020	5013.40	0.11	0	635	5046	5032	5016	5002	4986	5025	4995	387	1500	500	3710	10	1	77300000	3873	0.00	0.00	10	0.00	0.00	0.00	5560	20230421	-9.89	4700	20230411	6.60	5060	-0.99	20240111	4995	0.30	20240104	5560	-9.89	20230421	4700	6.60	20230411	0.00	N	448730	500	386 억		81746	N	N	0	N	00	N
73	20240219	091126	57	100.00	KOSPI		리츠	N	N	N	N		N	5010	-10	5	-0.20	3151420	629	4.16	5020	5020	5000	6520	3520	5020	5010.21	0.11	0	521	5046	5032	5016	5002	4986	5025	4995	387	1500	500	3710	10	1	77300000	3873	0.00	0.00	10	0.00	0.00	0.00	5560	20230421	-9.89	4700	20230411	6.60	5060	-0.99	20240111	4995	0.30	20240104	5560	-9.89	20230421	4700	6.60	20230411	0.00	N	448730	500	386 억		81746	N	N	0	N	00	N
74	20240216	161114	57	100.00	KOSPI		리츠	N	N	N	N		N	5020	0	3	0.00	75686820	15110	51.20	5030	5030	5000	6520	3520	5020	5008.52	0.11	0	-591	5046	5032	5016	5002	4986	5025	4995	387	1500	500	3710	10	1	77300000	3880	0.00	0.00	10	0.02	0.00	0.00	5560	20230421	-9.71	4700	20230411	6.81	5060	-0.79	20240111	4995	0.50	20240104	5560	-9.71	20230421	4700	6.81	20230411	0.00	N	448730	500	386 억		82129	N	N	0	N	00	N
75	20240216	151126	57	100.00	KOSPI		리츠	N	N	N	N		N	5010	-10	5	-0.20	69013160	13780	46.70	5030	5030	5000	6520	3520	5020	5008.21	0.11	0	-508	5046	5032	5016	5002	4986	5025	4995	387	1500	500	3710	10	1	77300000	3873	0.00	0.00	10	0.02	0.00	0.00	5560	20230421	-9.89	4700	20230411	6.60	5060	-0.99	20240111	4995	0.30	20240104	5560	-9.89	20230421	4700	6.60	20230411	0.00	N	448730	500	386 억		82129	N	N	0	N	00	N
76	20240216	141129	57	100.00	KOSPI		리츠	N	N	N	N		N	5000	-20	5	-0.40	60716800	12123	41.08	5030	5030	5000	6520	3520	5020	5008.40	0.11	0	-422	5046	5032	5016	5002	4986	5025	4995	387	1500	500	3710	10	1	77300000	3865	0.00	0.00	10	0.02	0.00	0.00	5560	20230421	-10.07	4700	20230411	6.38	5060	-1.19	20240111	4995	0.10	20240104	5560	-10.07	20230421	4700	6.38	20230411	0.00	N	448730	500	386 억		82129	N	N	0	N	00	N
77	20240216	131121	57	100.00	KOSPI		리츠	N	N	N	N		N	5010	-10	5	-0.20	48078140	9597	32.52	5030	5030	5000	6520	3520	5020	5009.71	0.11	0	-422	5046	5032	5016	5002	4986	5025	4995	387	1500	500	3710	10	1	77300000	3873	0.00	0.00	10	0.01	0.00	0.00	5560	20230421	-9.89	4700	20230411	6.60	5060	-0.99	20240111	4995	0.30	20240104	5560	-9.89	20230421	4700	6.60	20230411	0.00	N	448730	500	386 억		82129	N	N	0	N	00	N
78	20240216	121127	57	100.00	KOSPI		리츠	N	N	N	N		N	5010	-10	5	-0.20	33302960	6645	22.52	5030	5030	5010	6520	3520	5020	5011.73	0.11	0	-75	5046	5032	5016	5002	4986	5025	4995	387	1500	500	3710	10	1	77300000	3873	0.00	0.00	10	0.01	0.00	0.00	5560	20230421	-9.89	4700	20230411	6.60	5060	-0.99	20240111	4995	0.30	20240104	5560	-9.89	20230421	4700	6.60	20230411	0.00	N	448730	500	386 억		82129	N	N	0	N	00	N
79	20240216	111132	57	100.00	KOSPI		리츠	N	N	N	N		N	5010	-10	5	-0.20	20694620	4130	14.00	5030	5030	5010	6520	3520	5020	5010.80	0.11	0	-75	5046	5032	5016	5002	4986	5025	4995	387	1500	500	3710	10	1	77300000	3873	0.00	0.00	10	0.01	0.00	0.00	5560	20230421	-9.89	4700	20230411	6.60	5060	-0.99	20240111	4995	0.30	20240104	5560	-9.89	20230421	4700	6.60	20230411	0.00	N	448730	500	386 억		82129	N	N	0	N	00	N
80	20240216	091120	57	100.00	KOSPI		리츠	N	N	N	N		N	5010	-10	5	-0.20	711850	142	0.48	5030	5030	5010	6520	3520	5020	5013.03	0.11	0	0	5046	5032	5016	5002	4986	5025	4995	387	1500	500	3710	10	1	77300000	3873	0.00	0.00	10	0.00	0.00	0.00	5560	20230421	-9.89	4700	20230411	6.60	5060	-0.99	20240111	4995	0.30	20240104	5560	-9.89	20230421	4700	6.60	20230411	0.00	N	448730	500	386 억		82129	N	N	0	N	00	N
81	20240215	161114	57	100.00	KOSPI		리츠	N	N	N	N		N	5020	0	3	0.00	147822140	29509	129.94	5030	5030	5000	6520	3520	5020	5009.39	0.11	0	-9330	5060	5040	5020	5000	4980	5030	4990	387	1500	500	3710	10	1	77300000	3880	0.00	0.00	10	0.04	0.00	0.00	5560	20230421	-9.71	4700	20230411	6.81	5060	-0.79	20240111	4995	0.50	20240104	5560	-9.71	20230421	4700	6.81	20230411	0.00	N	448730	500	386 억		81459	N	N	3	N	00	N
82	20240215	151122	57	100.00	KOSPI		리츠	N	N	N	N		N	5010	-10	5	-0.20	130551570	26065	114.77	5030	5030	5000	6520	3520	5020	5008.69	0.11	0	-8975	5060	5040	5020	5000	4980	5030	4990	387	1500	500	3710	10	1	77300000	3873	0.00	0.00	10	0.03	0.00	0.00	5560	20230421	-9.89	4700	20230411	6.60	5060	-0.99	20240111	4995	0.30	20240104	5560	-9.89	20230421	4700	6.60	20230411	0.00	N	448730	500	386 억		81459	N	N	3	N	00	N
83	20240215	141114	57	100.00	KOSPI		리츠	N	N	N	N		N	5010	-10	5	-0.20	80671840	16097	70.88	5030	5030	5010	6520	3520	5020	5011.61	0.11	0	-4582	5060	5040	5020	5000	4980	5030	4990	387	1500	500	3710	10	1	77300000	3873	0.00	0.00	10	0.02	0.00	0.00	5560	20230421	-9.89	4700	20230411	6.60	5060	-0.99	20240111	4995	0.30	20240104	5560	-9.89	20230421	4700	6.60	20230411	0.00	N	448730	500	386 억		81459	N	N	3	N	00	N
84	20240215	131036	57	100.00	KOSPI		리츠	N	N	N	N		N	5010	-10	5	-0.20	50471560	10069	44.34	5030	5030	5010	6520	3520	5020	5012.57	0.11	0	-602	5060	5040	5020	5000	4980	5030	4990	387	1500	500	3710	10	1	77300000	3873	0.00	0.00	10	0.01	0.00	0.00	5560	20230421	-9.89	4700	20230411	6.60	5060	-0.99	20240111	4995	0.30	20240104	5560	-9.89	20230421	4700	6.60	20230411	0.00	N	448730	500	386 억		81459	N	N	3	N	00	N
85	20240215	121115	57	100.00	KOSPI		리츠	N	N	N	N		N	5010	-10	5	-0.20	34228950	6827	30.06	5030	5030	5010	6520	3520	5020	5013.76	0.11	0	-2	5060	5040	5020	5000	4980	5030	4990	387	1500	500	3710	10	1	77300000	3873	0.00	0.00	10	0.01	0.00	0.00	5560	20230421	-9.89	4700	20230411	6.60	5060	-0.99	20240111	4995	0.30	20240104	5560	-9.89	20230421	4700	6.60	20230411	0.00	N	448730	500	386 억		81459	N	N	3	N	00	N
86	20240215	111106	57	100.00	KOSPI		리츠	N	N	N	N		N	5010	-10	5	-0.20	24347590	4856	21.38	5030	5030	5010	6520	3520	5020	5013.92	0.11	0	-2	5060	5040	5020	5000	4980	5030	4990	387	1500	500	3710	10	1	77300000	3873	0.00	0.00	10	0.01	0.00	0.00	5560	20230421	-9.89	4700	20230411	6.60	5060	-0.99	20240111	4995	0.30	20240104	5560	-9.89	20230421	4700	6.60	20230411	0.00	N	448730	500	386 억		81459	N	N	3	N	00	N
87	20240215	091111	57	100.00	KOSPI		리츠	N	N	N	N		N	5010	-10	5	-0.20	10060490	2008	8.84	5030	5030	5010	6520	3520	5020	5010.20	0.11	0	0	5060	5040	5020	5000	4980	5030	4990	387	1500	500	3710	10	1	77300000	3873	0.00	0.00	10	0.00	0.00	0.00	5560	20230421	-9.89	4700	20230411	6.60	5060	-0.99	20240111	4995	0.30	20240104	5560	-9.89	20230421	4700	6.60	20230411	0.00	N	448730	500	386 억		81459	N	N	3	N	00	N
88	20240214	161102	57	100.00	KOSPI		리츠	N	N	N	N		N	5020	-10	5	-0.20	113743890	22710	63.80	5040	5040	5000	6530	3530	5030	5008.54	0.11	0	16	5050	5040	5030	5020	5010	5040	5020	387	1500	500	3720	10	1	77300000	3880	0.00	0.00	10	0.03	0.00	0.00	5560	20230421	-9.71	4700	20230411	6.81	5060	-0.79	20240111	4995	0.50	20240104	5560	-9.71	20230421	4700	6.81	20230411	0.00	N	448730	500	386 억		81404	N	N	3	N	00	N
89	20240214	151106	57	100.00	KOSPI		리츠	N	N	N	N		N	5000	-30	5	-0.60	110743090	22111	62.12	5040	5040	5000	6530	3530	5030	5008.51	0.11	0	7	5050	5040	5030	5020	5010	5040	5020	387	1500	500	3720	10	1	77300000	3865	0.00	0.00	10	0.03	0.00	0.00	5560	20230421	-10.07	4700	20230411	6.38	5060	-1.19	20240111	4995	0.10	20240104	5560	-10.07	20230421	4700	6.38	20230411	0.00	N	448730	500	386 억		81404	N	N	0	N	00	N
90	20240214	141100	57	100.00	KOSPI		리츠	N	N	N	N		N	5010	-20	5	-0.40	94050150	18778	52.75	5040	5040	5000	6530	3530	5030	5008.53	0.11	0	-347	5050	5040	5030	5020	5010	5040	5020	387	1500	500	3720	10	1	77300000	3873	0.00	0.00	10	0.02	0.00	0.00	5560	20230421	-9.89	4700	20230411	6.60	5060	-0.99	20240111	4995	0.30	20240104	5560	-9.89	20230421	4700	6.60	20230411	0.00	N	448730	500	386 억		81404	N	N	0	N	00	N
91	20240214	131104	57	100.00	KOSPI		리츠	N	N	N	N		N	5000	-30	5	-0.60	80747290	16118	45.28	5040	5040	5000	6530	3530	5030	5009.76	0.11	0	-492	5050	5040	5030	5020	5010	5040	5020	387	1500	500	3720	10	1	77300000	3865	0.00	0.00	10	0.02	0.00	0.00	5560	20230421	-10.07	4700	20230411	6.38	5060	-1.19	20240111	4995	0.10	20240104	5560	-10.07	20230421	4700	6.38	20230411	0.00	N	448730	500	386 억		81404	N	N	0	N	00	N
92	20240214	121054	57	100.00	KOSPI		리츠	N	N	N	N		N	5010	-20	5	-0.40	66624930	13296	37.35	5040	5040	5010	6530	3530	5030	5010.90	0.11	0	-446	5050	5040	5030	5020	5010	5040	5020	387	1500	500	3720	10	1	77300000	3873	0.00	0.00	10	0.02	0.00	0.00	5560	20230421	-9.89	4700	20230411	6.60	5060	-0.99	20240111	4995	0.30	20240104	5560	-9.89	20230421	4700	6.60	20230411	0.00	N	448730	500	386 억		81404	N	N	0	N	00	N
93	20240214	111059	57	100.00	KOSPI		리츠	N	N	N	N		N	5010	-20	5	-0.40	33290530	6643	18.66	5040	5040	5010	6530	3530	5030	5011.37	0.11	0	-32	5050	5040	5030	5020	5010	5040	5020	387	1500	500	3720	10	1	77300000	3873	0.00	0.00	10	0.01	0.00	0.00	5560	20230421	-9.89	4700	20230411	6.60	5060	-0.99	20240111	4995	0.30	20240104	5560	-9.89	20230421	4700	6.60	20230411	0.00	N	448730	500	386 억		81404	N	N	0	N	00	N
94	20240214	091051	57	100.00	KOSPI		리츠	N	N	N	N		N	5010	-20	5	-0.40	1320150	263	0.74	5040	5040	5010	6530	3530	5030	5019.58	0.11	0	-32	5050	5040	5030	5020	5010	5040	5020	387	1500	500	3720	10	1	77300000	3873	0.00	0.00	10	0.00	0.00	0.00	5560	20230421	-9.89	4700	20230411	6.60	5060	-0.99	20240111	4995	0.30	20240104	5560	-9.89	20230421	4700	6.60	20230411	0.00	N	448730	500	386 억		81404	N	N	0	N	00	N
95	20240213	161048	57	100.00	KOSPI		리츠	N	N	N	N		N	5030	0	3	0.00	178856190	35595	160.72	5030	5040	5020	6530	3530	5030	5024.76	0.10	0	-2104	5056	5042	5026	5012	4996	5035	5005	387	1500	500	3720	10	1	77300000	3888	0.00	0.00	10	0.05	0.00	0.00	5560	20230421	-9.53	4700	20230411	7.02	5060	-0.59	20240111	4995	0.70	20240104	5560	-9.53	20230421	4700	7.02	20230411	0.00	N	448730	500	386 억		78495	N	N	0	N	00	N
96	20240213	151048	57	100.00	KOSPI		리츠	N	N	N	N		N	5020	-10	5	-0.20	168991200	33633	151.86	5030	5040	5020	6530	3530	5030	5024.57	0.10	0	-1936	5056	5042	5026	5012	4996	5035	5005	387	1500	500	3720	10	1	77300000	3880	0.00	0.00	10	0.04	0.00	0.00	5560	20230421	-9.71	4700	20230411	6.81	5060	-0.79	20240111	4995	0.50	20240104	5560	-9.71	20230421	4700	6.81	20230411	0.00	N	448730	500	386 억		78495	N	N	0	N	00	N
97	20240213	141057	57	100.00	KOSPI		리츠	N	N	N	N		N	5020	-10	5	-0.20	159719240	31786	143.52	5030	5040	5020	6530	3530	5030	5024.83	0.10	0	-1862	5056	5042	5026	5012	4996	5035	5005	387	1500	500	3720	10	1	77300000	3880	0.00	0.00	10	0.04	0.00	0.00	5560	20230421	-9.71	4700	20230411	6.81	5060	-0.79	20240111	4995	0.50	20240104	5560	-9.71	20230421	4700	6.81	20230411	0.00	N	448730	500	386 억		78495	N	N	0	N	00	N
98	20240213	131041	57	100.00	KOSPI		리츠	N	N	N	N		N	5020	-10	5	-0.20	146119510	29077	131.29	5030	5040	5020	6530	3530	5030	5025.26	0.10	0	-1367	5056	5042	5026	5012	4996	5035	5005	387	1500	500	3720	10	1	77300000	3880	0.00	0.00	10	0.04	0.00	0.00	5560	20230421	-9.71	4700	20230411	6.81	5060	-0.79	20240111	4995	0.50	20240104	5560	-9.71	20230421	4700	6.81	20230411	0.00	N	448730	500	386 억		78495	N	N	0	N	00	N
99	20240213	121055	57	100.00	KOSPI		리츠	N	N	N	N		N	5020	-10	5	-0.20	108331820	21550	97.30	5030	5040	5020	6530	3530	5030	5027.00	0.10	0	-749	5056	5042	5026	5012	4996	5035	5005	387	1500	500	3720	10	1	77300000	3880	0.00	0.00	10	0.03	0.00	0.00	5560	20230421	-9.71	4700	20230411	6.81	5060	-0.79	20240111	4995	0.50	20240104	5560	-9.71	20230421	4700	6.81	20230411	0.00	N	448730	500	386 억		78495	N	N	0	N	00	N
100	20240213	111121	57	100.00	KOSPI		리츠	N	N	N	N		N	5020	-10	5	-0.20	87001470	17304	78.13	5030	5040	5020	6530	3530	5030	5027.82	0.10	0	-1280	5056	5042	5026	5012	4996	5035	5005	387	1500	500	3720	10	1	77300000	3880	0.00	0.00	10	0.02	0.00	0.00	5560	20230421	-9.71	4700	20230411	6.81	5060	-0.79	20240111	4995	0.50	20240104	5560	-9.71	20230421	4700	6.81	20230411	0.00	N	448730	500	386 억		78495	N	N	0	N	00	N
101	20240213	100942	57	100.00	KOSPI		리츠	N	N	N	N		N	5020	-10	5	-0.20	74822250	14878	67.18	5030	5040	5020	6530	3530	5030	5029.05	0.10	0	-480	5056	5042	5026	5012	4996	5035	5005	387	1500	500	3720	10	1	77300000	3880	0.00	0.00	10	0.02	0.00	0.00	5560	20230421	-9.71	4700	20230411	6.81	5060	-0.79	20240111	4995	0.50	20240104	5560	-9.71	20230421	4700	6.81	20230411	0.00	N	448730	500	386 억		78495	N	N	0	N	00	N