KissMeData/451800/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	161238	57	100.00	KOSPI		리츠	N	N	N	N		N	5000	-20	5	-0.40	153148090	30596	175.80	5040	5040	4995	6520	3520	5020	5005.49	0.06	0	-469	5066	5042	5026	5002	4986	5035	4995	353	1500	500	3710	10	1	70600000	3530	0.00	0.00	10	0.04	0.00	0.00	5450	20230425	-8.26	4305	20230327	16.14	5120	-2.34	20240103	4990	0.20	20240116	5450	-8.26	20230425	4305	16.14	20230327	0.00	N	451800	500	353 억		45400	N	N	430	N	00	N
3	20240229	151245	57	100.00	KOSPI		리츠	N	N	N	N		N	5000	-20	5	-0.40	145781685	29122	167.33	5040	5040	4995	6520	3520	5020	5005.90	0.06	0	247	5066	5042	5026	5002	4986	5035	4995	353	1500	500	3710	10	1	70600000	3530	0.00	0.00	10	0.04	0.00	0.00	5450	20230425	-8.26	4305	20230327	16.14	5120	-2.34	20240103	4990	0.20	20240116	5450	-8.26	20230425	4305	16.14	20230327	0.00	N	451800	500	353 억		45400	N	N	63	N	00	N
4	20240229	141244	57	100.00	KOSPI		리츠	N	N	N	N		N	5020	0	3	0.00	14346800	2855	16.40	5040	5040	5020	6520	3520	5020	5025.15	0.06	0	0	5066	5042	5026	5002	4986	5035	4995	353	1500	500	3710	10	1	70600000	3544	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-7.89	4305	20230327	16.61	5120	-1.95	20240103	4990	0.60	20240116	5450	-7.89	20230425	4305	16.61	20230327	0.00	N	451800	500	353 억		45400	N	N	63	N	00	N
5	20240229	131243	57	100.00	KOSPI		리츠	N	N	N	N		N	5030	10	2	0.20	9650060	1920	11.03	5040	5040	5020	6520	3520	5020	5026.07	0.06	0	0	5066	5042	5026	5002	4986	5035	4995	353	1500	500	3710	10	1	70600000	3551	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-7.71	4305	20230327	16.84	5120	-1.76	20240103	4990	0.80	20240116	5450	-7.71	20230425	4305	16.84	20230327	0.00	N	451800	500	353 억		45400	N	N	63	N	00	N
6	20240229	121242	57	100.00	KOSPI		리츠	N	N	N	N		N	5020	0	3	0.00	8694410	1730	9.94	5040	5040	5020	6520	3520	5020	5025.67	0.06	0	0	5066	5042	5026	5002	4986	5035	4995	353	1500	500	3710	10	1	70600000	3544	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-7.89	4305	20230327	16.61	5120	-1.95	20240103	4990	0.60	20240116	5450	-7.89	20230425	4305	16.61	20230327	0.00	N	451800	500	353 억		45400	N	N	63	N	00	N
7	20240229	111247	57	100.00	KOSPI		리츠	N	N	N	N		N	5030	10	2	0.20	4421230	880	5.06	5040	5040	5020	6520	3520	5020	5024.12	0.06	0	0	5066	5042	5026	5002	4986	5035	4995	353	1500	500	3710	10	1	70600000	3551	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-7.71	4305	20230327	16.84	5120	-1.76	20240103	4990	0.80	20240116	5450	-7.71	20230425	4305	16.84	20230327	0.00	N	451800	500	353 억		45400	N	N	63	N	00	N
8	20240229	101248	57	100.00	KOSPI		리츠	N	N	N	N		N	5030	10	2	0.20	3747210	746	4.29	5040	5040	5020	6520	3520	5020	5023.07	0.06	0	0	5066	5042	5026	5002	4986	5035	4995	353	1500	500	3710	10	1	70600000	3551	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-7.71	4305	20230327	16.84	5120	-1.76	20240103	4990	0.80	20240116	5450	-7.71	20230425	4305	16.84	20230327	0.00	N	451800	500	353 억		45400	N	N	63	N	00	N
9	20240229	091246	57	100.00	KOSPI		리츠	N	N	N	N		N	5030	10	2	0.20	386590	77	0.44	5040	5040	5020	6520	3520	5020	5020.65	0.06	0	0	5066	5042	5026	5002	4986	5035	4995	353	1500	500	3710	10	1	70600000	3551	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-7.71	4305	20230327	16.84	5120	-1.76	20240103	4990	0.80	20240116	5450	-7.71	20230425	4305	16.84	20230327	0.00	N	451800	500	353 억		45400	N	N	63	N	00	N
10	20240228	161131	57	100.00	KOSPI		리츠	N	N	N	N		N	5020	-30	5	-0.59	87450270	17404	117.16	5050	5050	5010	6560	3540	5050	5024.72	0.06	0	-372	5070	5060	5040	5030	5010	5065	5035	353	1510	500	3730	10	1	70600000	3544	0.00	0.00	10	0.02	0.00	0.00	5450	20230425	-7.89	4305	20230327	16.61	5120	-1.95	20240103	4990	0.60	20240116	5450	-7.89	20230425	4305	16.61	20230327	0.00	N	451800	500	353 억		45397	N	N	63	N	00	N
11	20240228	151129	57	100.00	KOSPI		리츠	N	N	N	N		N	5030	-20	5	-0.40	82544950	16427	110.58	5050	5050	5010	6560	3540	5050	5024.96	0.06	0	-354	5070	5060	5040	5030	5010	5065	5035	353	1510	500	3730	10	1	70600000	3551	0.00	0.00	10	0.02	0.00	0.00	5450	20230425	-7.71	4305	20230327	16.84	5120	-1.76	20240103	4990	0.80	20240116	5450	-7.71	20230425	4305	16.84	20230327	0.00	N	451800	500	353 억		45397	N	N	1	N	00	N
12	20240228	141242	57	100.00	KOSPI		리츠	N	N	N	N		N	5030	-20	5	-0.40	71689560	14268	96.05	5050	5050	5010	6560	3540	5050	5024.50	0.06	0	-341	5070	5060	5040	5030	5010	5065	5035	353	1510	500	3730	10	1	70600000	3551	0.00	0.00	10	0.02	0.00	0.00	5450	20230425	-7.71	4305	20230327	16.84	5120	-1.76	20240103	4990	0.80	20240116	5450	-7.71	20230425	4305	16.84	20230327	0.00	N	451800	500	353 억		45397	N	N	1	N	00	N
13	20240228	131226	57	100.00	KOSPI		리츠	N	N	N	N		N	5030	-20	5	-0.40	60237920	11991	80.72	5050	5050	5010	6560	3540	5050	5023.59	0.06	0	-330	5070	5060	5040	5030	5010	5065	5035	353	1510	500	3730	10	1	70600000	3551	0.00	0.00	10	0.02	0.00	0.00	5450	20230425	-7.71	4305	20230327	16.84	5120	-1.76	20240103	4990	0.80	20240116	5450	-7.71	20230425	4305	16.84	20230327	0.00	N	451800	500	353 억		45397	N	N	1	N	00	N
14	20240228	121247	57	100.00	KOSPI		리츠	N	N	N	N		N	5020	-30	5	-0.59	49279800	9810	66.04	5050	5050	5010	6560	3540	5050	5023.43	0.06	0	-330	5070	5060	5040	5030	5010	5065	5035	353	1510	500	3730	10	1	70600000	3544	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-7.89	4305	20230327	16.61	5120	-1.95	20240103	4990	0.60	20240116	5450	-7.89	20230425	4305	16.61	20230327	0.00	N	451800	500	353 억		45397	N	N	1	N	00	N
15	20240228	111202	57	100.00	KOSPI		리츠	N	N	N	N		N	5020	-30	5	-0.59	42312030	8422	56.69	5050	5050	5010	6560	3540	5050	5023.99	0.06	0	-2	5070	5060	5040	5030	5010	5065	5035	353	1510	500	3730	10	1	70600000	3544	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-7.89	4305	20230327	16.61	5120	-1.95	20240103	4990	0.60	20240116	5450	-7.89	20230425	4305	16.61	20230327	0.00	N	451800	500	353 억		45397	N	N	1	N	00	N
16	20240228	101244	57	100.00	KOSPI		리츠	N	N	N	N		N	5020	-30	5	-0.59	25470910	5067	34.11	5050	5050	5020	6560	3540	5050	5026.82	0.06	0	-2	5070	5060	5040	5030	5010	5065	5035	353	1510	500	3730	10	1	70600000	3544	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-7.89	4305	20230327	16.61	5120	-1.95	20240103	4990	0.60	20240116	5450	-7.89	20230425	4305	16.61	20230327	0.00	N	451800	500	353 억		45397	N	N	1	N	00	N
17	20240228	091248	57	100.00	KOSPI		리츠	N	N	N	N		N	5040	-10	5	-0.20	20190	4	0.03	5050	5050	5040	6560	3540	5050	5047.50	0.06	0	-1	5070	5060	5040	5030	5010	5065	5035	353	1510	500	3730	10	1	70600000	3558	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-7.52	4305	20230327	17.07	5120	-1.56	20240103	4990	1.00	20240116	5450	-7.52	20230425	4305	17.07	20230327	0.00	N	451800	500	353 억		45397	N	N	1	N	00	N
18	20240227	161242	57	100.00	KOSPI		리츠	N	N	N	N		N	5050	20	2	0.40	74744360	14855	75.48	5030	5050	5020	6530	3530	5030	5031.60	0.07	0	-899	5050	5040	5020	5010	4990	5045	5015	353	1500	500	3720	10	1	70600000	3565	0.00	0.00	10	0.02	0.00	0.00	5450	20230425	-7.34	4305	20230327	17.31	5120	-1.37	20240103	4990	1.20	20240116	5450	-7.34	20230425	4305	17.31	20230327	0.00	N	451800	500	353 억		46033	N	N	1	N	00	N
19	20240227	151243	57	100.00	KOSPI		리츠	N	N	N	N		N	5030	0	3	0.00	48002490	9554	48.54	5030	5040	5020	6530	3530	5030	5024.33	0.07	0	-719	5050	5040	5020	5010	4990	5045	5015	353	1500	500	3720	10	1	70600000	3551	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-7.71	4305	20230327	16.84	5120	-1.76	20240103	4990	0.80	20240116	5450	-7.71	20230425	4305	16.84	20230327	0.00	N	451800	500	353 억		46033	N	N	641	N	00	N
20	20240227	141241	57	100.00	KOSPI		리츠	N	N	N	N		N	5020	-10	5	-0.20	27279210	5430	27.59	5030	5030	5020	6530	3530	5030	5023.80	0.07	0	-607	5050	5040	5020	5010	4990	5045	5015	353	1500	500	3720	10	1	70600000	3544	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-7.89	4305	20230327	16.61	5120	-1.95	20240103	4990	0.60	20240116	5450	-7.89	20230425	4305	16.61	20230327	0.00	N	451800	500	353 억		46033	N	N	641	N	00	N
21	20240227	131201	57	100.00	KOSPI		리츠	N	N	N	N		N	5030	0	3	0.00	25752520	5126	26.05	5030	5030	5020	6530	3530	5030	5023.90	0.07	0	-454	5050	5040	5020	5010	4990	5045	5015	353	1500	500	3720	10	1	70600000	3551	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-7.71	4305	20230327	16.84	5120	-1.76	20240103	4990	0.80	20240116	5450	-7.71	20230425	4305	16.84	20230327	0.00	N	451800	500	353 억		46033	N	N	641	N	00	N
22	20240227	121242	57	100.00	KOSPI		리츠	N	N	N	N		N	5030	0	3	0.00	23015460	4581	23.28	5030	5030	5020	6530	3530	5030	5024.11	0.07	0	-454	5050	5040	5020	5010	4990	5045	5015	353	1500	500	3720	10	1	70600000	3551	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-7.71	4305	20230327	16.84	5120	-1.76	20240103	4990	0.80	20240116	5450	-7.71	20230425	4305	16.84	20230327	0.00	N	451800	500	353 억		46033	N	N	641	N	00	N
23	20240227	111244	57	100.00	KOSPI		리츠	N	N	N	N		N	5030	0	3	0.00	16972240	3378	17.16	5030	5030	5020	6530	3530	5030	5024.35	0.07	0	-267	5050	5040	5020	5010	4990	5045	5015	353	1500	500	3720	10	1	70600000	3551	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-7.71	4305	20230327	16.84	5120	-1.76	20240103	4990	0.80	20240116	5450	-7.71	20230425	4305	16.84	20230327	0.00	N	451800	500	353 억		46033	N	N	641	N	00	N
24	20240227	101237	57	100.00	KOSPI		리츠	N	N	N	N		N	5030	0	3	0.00	6455770	1284	6.52	5030	5030	5020	6530	3530	5030	5027.86	0.07	0	-139	5050	5040	5020	5010	4990	5045	5015	353	1500	500	3720	10	1	70600000	3551	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-7.71	4305	20230327	16.84	5120	-1.76	20240103	4990	0.80	20240116	5450	-7.71	20230425	4305	16.84	20230327	0.00	N	451800	500	353 억		46033	N	N	641	N	00	N
25	20240227	091242	57	100.00	KOSPI		리츠	N	N	N	N		N	5030	0	3	0.00	261560	52	0.26	5030	5030	5030	6530	3530	5030	5030.00	0.07	0	0	5050	5040	5020	5010	4990	5045	5015	353	1500	500	3720	10	1	70600000	3551	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-7.71	4305	20230327	16.84	5120	-1.76	20240103	4990	0.80	20240116	5450	-7.71	20230425	4305	16.84	20230327	0.00	N	451800	500	353 억		46033	N	N	641	N	00	N
26	20240226	161236	57	100.00	KOSPI		리츠	N	N	N	N		N	5030	20	2	0.40	98588350	19681	171.29	5010	5030	5000	6510	3510	5010	5009.32	0.06	0	-4760	5056	5032	5016	4992	4976	5025	4985	353	1500	500	3700	10	1	70600000	3551	0.00	0.00	10	0.03	0.00	0.00	5450	20230425	-7.71	4305	20230327	16.84	5120	-1.76	20240103	4990	0.80	20240116	5450	-7.71	20230425	4305	16.84	20230327	0.00	N	451800	500	353 억		45793	N	N	641	N	00	N
27	20240226	151228	57	100.00	KOSPI		리츠	N	N	N	N		N	5000	-10	5	-0.20	79584490	15899	138.37	5010	5030	5000	6510	3510	5010	5005.63	0.06	0	-4387	5056	5032	5016	4992	4976	5025	4985	353	1500	500	3700	10	1	70600000	3530	0.00	0.00	10	0.02	0.00	0.00	5450	20230425	-8.26	4305	20230327	16.14	5120	-2.34	20240103	4990	0.20	20240116	5450	-8.26	20230425	4305	16.14	20230327	0.00	N	451800	500	353 억		45793	N	N	0	N	00	N
28	20240226	141233	57	100.00	KOSPI		리츠	N	N	N	N		N	5000	-10	5	-0.20	66047700	13192	114.81	5010	5030	5000	6510	3510	5010	5006.65	0.06	0	-3553	5056	5032	5016	4992	4976	5025	4985	353	1500	500	3700	10	1	70600000	3530	0.00	0.00	10	0.02	0.00	0.00	5450	20230425	-8.26	4305	20230327	16.14	5120	-2.34	20240103	4990	0.20	20240116	5450	-8.26	20230425	4305	16.14	20230327	0.00	N	451800	500	353 억		45793	N	N	0	N	00	N
29	20240226	131225	57	100.00	KOSPI		리츠	N	N	N	N		N	5000	-10	5	-0.20	60657020	12114	105.43	5010	5030	5000	6510	3510	5010	5007.18	0.06	0	-2588	5056	5032	5016	4992	4976	5025	4985	353	1500	500	3700	10	1	70600000	3530	0.00	0.00	10	0.02	0.00	0.00	5450	20230425	-8.26	4305	20230327	16.14	5120	-2.34	20240103	4990	0.20	20240116	5450	-8.26	20230425	4305	16.14	20230327	0.00	N	451800	500	353 억		45793	N	N	0	N	00	N
30	20240226	121226	57	100.00	KOSPI		리츠	N	N	N	N		N	5000	-10	5	-0.20	54319360	10847	94.40	5010	5030	5000	6510	3510	5010	5007.78	0.06	0	-1552	5056	5032	5016	4992	4976	5025	4985	353	1500	500	3700	10	1	70600000	3530	0.00	0.00	10	0.02	0.00	0.00	5450	20230425	-8.26	4305	20230327	16.14	5120	-2.34	20240103	4990	0.20	20240116	5450	-8.26	20230425	4305	16.14	20230327	0.00	N	451800	500	353 억		45793	N	N	0	N	00	N
31	20240226	111223	57	100.00	KOSPI		리츠	N	N	N	N		N	5000	-10	5	-0.20	48905220	9765	84.99	5010	5030	5000	6510	3510	5010	5008.22	0.06	0	-565	5056	5032	5016	4992	4976	5025	4985	353	1500	500	3700	10	1	70600000	3530	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-8.26	4305	20230327	16.14	5120	-2.34	20240103	4990	0.20	20240116	5450	-8.26	20230425	4305	16.14	20230327	0.00	N	451800	500	353 억		45793	N	N	0	N	00	N
32	20240226	101219	57	100.00	KOSPI		리츠	N	N	N	N		N	5010	0	3	0.00	43229690	8631	75.12	5010	5030	5000	6510	3510	5010	5008.65	0.06	0	539	5056	5032	5016	4992	4976	5025	4985	353	1500	500	3700	10	1	70600000	3537	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-8.07	4305	20230327	16.38	5120	-2.15	20240103	4990	0.40	20240116	5450	-8.07	20230425	4305	16.38	20230327	0.00	N	451800	500	353 억		45793	N	N	0	N	00	N
33	20240226	091218	57	100.00	KOSPI		리츠	N	N	N	N		N	5000	-10	5	-0.20	14428840	2884	25.10	5010	5010	5000	6510	3510	5010	5003.07	0.06	0	0	5056	5032	5016	4992	4976	5025	4985	353	1500	500	3700	10	1	70600000	3530	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-8.26	4305	20230327	16.14	5120	-2.34	20240103	4990	0.20	20240116	5450	-8.26	20230425	4305	16.14	20230327	0.00	N	451800	500	353 억		45793	N	N	0	N	00	N
34	20240223	161219	57	100.00	KOSPI		리츠	N	N	N	N		N	5010	-30	5	-0.60	57591040	11486	272.57	5040	5040	5000	6550	3530	5040	5014.02	0.07	0	-502	5060	5050	5030	5020	5000	5055	5025	353	1510	500	3720	10	1	70600000	3537	0.00	0.00	10	0.02	0.00	0.00	5450	20230425	-8.07	4305	20230327	16.38	5120	-2.15	20240103	4990	0.40	20240116	5450	-8.07	20230425	4305	16.38	20230327	0.00	N	451800	500	353 억		46294	N	N	179	N	00	N
35	20240223	151212	57	100.00	KOSPI		리츠	N	N	N	N		N	5010	-30	5	-0.60	55567010	11082	262.98	5040	5040	5010	6550	3530	5040	5014.17	0.07	0	-502	5060	5050	5030	5020	5000	5055	5025	353	1510	500	3720	10	1	70600000	3537	0.00	0.00	10	0.02	0.00	0.00	5450	20230425	-8.07	4305	20230327	16.38	5120	-2.15	20240103	4990	0.40	20240116	5450	-8.07	20230425	4305	16.38	20230327	0.00	N	451800	500	353 억		46294	N	N	179	N	00	N
36	20240223	141211	57	100.00	KOSPI		리츠	N	N	N	N		N	5020	-20	5	-0.40	33342650	6646	157.71	5040	5040	5010	6550	3530	5040	5016.95	0.07	0	-502	5060	5050	5030	5020	5000	5055	5025	353	1510	500	3720	10	1	70600000	3544	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-7.89	4305	20230327	16.61	5120	-1.95	20240103	4990	0.60	20240116	5450	-7.89	20230425	4305	16.61	20230327	0.00	N	451800	500	353 억		46294	N	N	179	N	00	N
37	20240223	131212	57	100.00	KOSPI		리츠	N	N	N	N		N	5020	-20	5	-0.40	32966160	6571	155.93	5040	5040	5010	6550	3530	5040	5016.92	0.07	0	-501	5060	5050	5030	5020	5000	5055	5025	353	1510	500	3720	10	1	70600000	3544	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-7.89	4305	20230327	16.61	5120	-1.95	20240103	4990	0.60	20240116	5450	-7.89	20230425	4305	16.61	20230327	0.00	N	451800	500	353 억		46294	N	N	179	N	00	N
38	20240223	121215	57	100.00	KOSPI		리츠	N	N	N	N		N	5020	-20	5	-0.40	31431060	6265	148.67	5040	5040	5010	6550	3530	5040	5016.93	0.07	0	-501	5060	5050	5030	5020	5000	5055	5025	353	1510	500	3720	10	1	70600000	3544	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-7.89	4305	20230327	16.61	5120	-1.95	20240103	4990	0.60	20240116	5450	-7.89	20230425	4305	16.61	20230327	0.00	N	451800	500	353 억		46294	N	N	179	N	00	N
39	20240223	111158	57	100.00	KOSPI		리츠	N	N	N	N		N	5020	-20	5	-0.40	31410980	6261	148.58	5040	5040	5010	6550	3530	5040	5016.93	0.07	0	-501	5060	5050	5030	5020	5000	5055	5025	353	1510	500	3720	10	1	70600000	3544	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-7.89	4305	20230327	16.61	5120	-1.95	20240103	4990	0.60	20240116	5450	-7.89	20230425	4305	16.61	20230327	0.00	N	451800	500	353 억		46294	N	N	179	N	00	N
40	20240223	101207	57	100.00	KOSPI		리츠	N	N	N	N		N	5010	-30	5	-0.60	31029460	6185	146.77	5040	5040	5010	6550	3530	5040	5016.89	0.07	0	-501	5060	5050	5030	5020	5000	5055	5025	353	1510	500	3720	10	1	70600000	3537	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-8.07	4305	20230327	16.38	5120	-2.15	20240103	4990	0.40	20240116	5450	-8.07	20230425	4305	16.38	20230327	0.00	N	451800	500	353 억		46294	N	N	179	N	00	N
41	20240223	091209	57	100.00	KOSPI		리츠	N	N	N	N		N	5030	-10	5	-0.20	236480	47	1.12	5040	5040	5030	6550	3530	5040	5031.49	0.07	0	-40	5060	5050	5030	5020	5000	5055	5025	353	1510	500	3720	10	1	70600000	3551	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-7.71	4305	20230327	16.84	5120	-1.76	20240103	4990	0.80	20240116	5450	-7.71	20230425	4305	16.84	20230327	0.00	N	451800	500	353 억		46294	N	N	179	N	00	N
42	20240222	161155	57	100.00	KOSPI		리츠	N	N	N	N		N	5040	0	3	0.00	21225110	4214	75.86	5040	5040	5010	6550	3530	5040	5036.81	0.07	0	-293	5066	5052	5036	5022	5006	5055	5025	353	1510	500	3720	10	1	70600000	3558	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-7.52	4305	20230327	17.07	5120	-1.56	20240103	4990	1.00	20240116	5450	-7.52	20230425	4305	17.07	20230327	0.00	N	451800	500	353 억		46587	N	N	179	N	00	N
43	20240222	151204	57	100.00	KOSPI		리츠	N	N	N	N		N	5030	-10	5	-0.20	18977290	3768	67.83	5040	5040	5010	6550	3530	5040	5036.44	0.07	0	-287	5066	5052	5036	5022	5006	5055	5025	353	1510	500	3720	10	1	70600000	3551	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-7.71	4305	20230327	16.84	5120	-1.76	20240103	4990	0.80	20240116	5450	-7.71	20230425	4305	16.84	20230327	0.00	N	451800	500	353 억		46587	N	N	205	N	00	N
44	20240222	141202	57	100.00	KOSPI		리츠	N	N	N	N		N	5030	-10	5	-0.20	17757740	3526	63.47	5040	5040	5010	6550	3530	5040	5036.23	0.07	0	-274	5066	5052	5036	5022	5006	5055	5025	353	1510	500	3720	10	1	70600000	3551	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-7.71	4305	20230327	16.84	5120	-1.76	20240103	4990	0.80	20240116	5450	-7.71	20230425	4305	16.84	20230327	0.00	N	451800	500	353 억		46587	N	N	205	N	00	N
45	20240222	131146	57	100.00	KOSPI		리츠	N	N	N	N		N	5030	-10	5	-0.20	17229370	3421	61.58	5040	5040	5010	6550	3530	5040	5036.35	0.07	0	-216	5066	5052	5036	5022	5006	5055	5025	353	1510	500	3720	10	1	70600000	3551	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-7.71	4305	20230327	16.84	5120	-1.76	20240103	4990	0.80	20240116	5450	-7.71	20230425	4305	16.84	20230327	0.00	N	451800	500	353 억		46587	N	N	205	N	00	N
46	20240222	121157	57	100.00	KOSPI		리츠	N	N	N	N		N	5010	-30	5	-0.60	16621060	3300	59.41	5040	5040	5010	6550	3530	5040	5036.68	0.07	0	-136	5066	5052	5036	5022	5006	5055	5025	353	1510	500	3720	10	1	70600000	3537	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-8.07	4305	20230327	16.38	5120	-2.15	20240103	4990	0.40	20240116	5450	-8.07	20230425	4305	16.38	20230327	0.00	N	451800	500	353 억		46587	N	N	205	N	00	N
47	20240222	111157	57	100.00	KOSPI		리츠	N	N	N	N		N	5040	0	3	0.00	4401480	875	15.75	5040	5040	5020	6550	3530	5040	5030.26	0.07	0	-66	5066	5052	5036	5022	5006	5055	5025	353	1510	500	3720	10	1	70600000	3558	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-7.52	4305	20230327	17.07	5120	-1.56	20240103	4990	1.00	20240116	5450	-7.52	20230425	4305	17.07	20230327	0.00	N	451800	500	353 억		46587	N	N	205	N	00	N
48	20240222	101147	57	100.00	KOSPI		리츠	N	N	N	N		N	5020	-20	5	-0.40	548510	109	1.96	5040	5040	5020	6550	3530	5040	5032.20	0.07	0	-13	5066	5052	5036	5022	5006	5055	5025	353	1510	500	3720	10	1	70600000	3544	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-7.89	4305	20230327	16.61	5120	-1.95	20240103	4990	0.60	20240116	5450	-7.89	20230425	4305	16.61	20230327	0.00	N	451800	500	353 억		46587	N	N	205	N	00	N
49	20240222	091207	57	100.00	KOSPI		리츠	N	N	N	N		N	5040	0	3	0.00	191520	38	0.68	5040	5040	5040	6550	3530	5040	5040.00	0.07	0	0	5066	5052	5036	5022	5006	5055	5025	353	1510	500	3720	10	1	70600000	3558	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-7.52	4305	20230327	17.07	5120	-1.56	20240103	4990	1.00	20240116	5450	-7.52	20230425	4305	17.07	20230327	0.00	N	451800	500	353 억		46587	N	N	205	N	00	N
50	20240221	161151	57	100.00	KOSPI		리츠	N	N	N	N		N	5040	10	2	0.20	27961060	5555	23.36	5040	5050	5020	6530	3530	5030	5033.49	0.07	0	-378	5063	5046	5023	5006	4983	5050	5010	353	1500	500	3720	10	1	70600000	3558	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-7.52	4305	20230327	17.07	5120	-1.56	20240103	4990	1.00	20240116	5450	-7.52	20230425	4305	17.07	20230327	0.00	N	451800	500	353 억		46923	N	N	205	N	00	N
51	20240221	151142	57	100.00	KOSPI		리츠	N	N	N	N		N	5020	-10	5	-0.20	27870400	5537	23.28	5040	5050	5020	6530	3530	5030	5033.48	0.07	0	-375	5063	5046	5023	5006	4983	5050	5010	353	1500	500	3720	10	1	70600000	3544	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-7.89	4305	20230327	16.61	5120	-1.95	20240103	4990	0.60	20240116	5450	-7.89	20230425	4305	16.61	20230327	0.00	N	451800	500	353 억		46923	N	N	7	N	00	N
52	20240221	141140	57	100.00	KOSPI		리츠	N	N	N	N		N	5030	0	3	0.00	26780190	5320	22.37	5040	5050	5030	6530	3530	5030	5033.87	0.07	0	-341	5063	5046	5023	5006	4983	5050	5010	353	1500	500	3720	10	1	70600000	3551	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-7.71	4305	20230327	16.84	5120	-1.76	20240103	4990	0.80	20240116	5450	-7.71	20230425	4305	16.84	20230327	0.00	N	451800	500	353 억		46923	N	N	7	N	00	N
53	20240221	131141	57	100.00	KOSPI		리츠	N	N	N	N		N	5040	10	2	0.20	26755040	5315	22.35	5040	5050	5030	6530	3530	5030	5033.87	0.07	0	-336	5063	5046	5023	5006	4983	5050	5010	353	1500	500	3720	10	1	70600000	3558	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-7.52	4305	20230327	17.07	5120	-1.56	20240103	4990	1.00	20240116	5450	-7.52	20230425	4305	17.07	20230327	0.00	N	451800	500	353 억		46923	N	N	7	N	00	N
54	20240221	121144	57	100.00	KOSPI		리츠	N	N	N	N		N	5030	0	3	0.00	26744960	5313	22.34	5040	5050	5030	6530	3530	5030	5033.87	0.07	0	-336	5063	5046	5023	5006	4983	5050	5010	353	1500	500	3720	10	1	70600000	3551	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-7.71	4305	20230327	16.84	5120	-1.76	20240103	4990	0.80	20240116	5450	-7.71	20230425	4305	16.84	20230327	0.00	N	451800	500	353 억		46923	N	N	7	N	00	N
55	20240221	111150	57	100.00	KOSPI		리츠	N	N	N	N		N	5030	0	3	0.00	22811500	4531	19.05	5040	5050	5030	6530	3530	5030	5034.54	0.07	0	-336	5063	5046	5023	5006	4983	5050	5010	353	1500	500	3720	10	1	70600000	3551	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-7.71	4305	20230327	16.84	5120	-1.76	20240103	4990	0.80	20240116	5450	-7.71	20230425	4305	16.84	20230327	0.00	N	451800	500	353 억		46923	N	N	7	N	00	N
56	20240221	101138	57	100.00	KOSPI		리츠	N	N	N	N		N	5030	0	3	0.00	21312460	4233	17.80	5040	5050	5030	6530	3530	5030	5034.84	0.07	0	-336	5063	5046	5023	5006	4983	5050	5010	353	1500	500	3720	10	1	70600000	3551	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-7.71	4305	20230327	16.84	5120	-1.76	20240103	4990	0.80	20240116	5450	-7.71	20230425	4305	16.84	20230327	0.00	N	451800	500	353 억		46923	N	N	7	N	00	N
57	20240221	091143	57	100.00	KOSPI		리츠	N	N	N	N		N	5030	0	3	0.00	1383260	275	1.16	5040	5040	5030	6530	3530	5030	5030.04	0.07	0	-271	5063	5046	5023	5006	4983	5050	5010	353	1500	500	3720	10	1	70600000	3551	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-7.71	4305	20230327	16.84	5120	-1.76	20240103	4990	0.80	20240116	5450	-7.71	20230425	4305	16.84	20230327	0.00	N	451800	500	353 억		46923	N	N	7	N	00	N
58	20240220	161135	57	100.00	KOSPI		리츠	N	N	N	N		N	5030	20	2	0.40	119151320	23781	905.25	5030	5040	5000	6510	3510	5010	5010.36	0.07	0	1688	5050	5030	5020	5000	4990	5025	4995	353	1500	500	3700	10	1	70600000	3551	0.00	0.00	10	0.03	0.00	0.00	5450	20230425	-7.71	4305	20230327	16.84	5120	-1.76	20240103	4990	0.80	20240116	5450	-7.71	20230425	4305	16.84	20230327	0.00	N	451800	500	353 억		46845	N	N	7	N	00	N
59	20240220	151133	57	100.00	KOSPI		리츠	N	N	N	N		N	5000	-10	5	-0.20	117304030	23413	891.24	5030	5040	5000	6510	3510	5010	5010.21	0.07	0	1682	5050	5030	5020	5000	4990	5025	4995	353	1500	500	3700	10	1	70600000	3530	0.00	0.00	10	0.03	0.00	0.00	5450	20230425	-8.26	4305	20230327	16.14	5120	-2.34	20240103	4990	0.20	20240116	5450	-8.26	20230425	4305	16.14	20230327	0.00	N	451800	500	353 억		46845	N	N	204	N	00	N
60	20240220	141127	57	100.00	KOSPI		리츠	N	N	N	N		N	5010	0	3	0.00	93878560	18737	713.25	5030	5040	5000	6510	3510	5010	5010.33	0.07	0	1663	5050	5030	5020	5000	4990	5025	4995	353	1500	500	3700	10	1	70600000	3537	0.00	0.00	10	0.03	0.00	0.00	5450	20230425	-8.07	4305	20230327	16.38	5120	-2.15	20240103	4990	0.40	20240116	5450	-8.07	20230425	4305	16.38	20230327	0.00	N	451800	500	353 억		46845	N	N	204	N	00	N
61	20240220	131134	57	100.00	KOSPI		리츠	N	N	N	N		N	5010	0	3	0.00	89323200	17827	678.61	5030	5040	5000	6510	3510	5010	5010.56	0.07	0	1646	5050	5030	5020	5000	4990	5025	4995	353	1500	500	3700	10	1	70600000	3537	0.00	0.00	10	0.03	0.00	0.00	5450	20230425	-8.07	4305	20230327	16.38	5120	-2.15	20240103	4990	0.40	20240116	5450	-8.07	20230425	4305	16.38	20230327	0.00	N	451800	500	353 억		46845	N	N	204	N	00	N
62	20240220	121123	57	100.00	KOSPI		리츠	N	N	N	N		N	5000	-10	5	-0.20	84674950	16899	643.28	5030	5040	5000	6510	3510	5010	5010.65	0.07	0	1641	5050	5030	5020	5000	4990	5025	4995	353	1500	500	3700	10	1	70600000	3530	0.00	0.00	10	0.02	0.00	0.00	5450	20230425	-8.26	4305	20230327	16.14	5120	-2.34	20240103	4990	0.20	20240116	5450	-8.26	20230425	4305	16.14	20230327	0.00	N	451800	500	353 억		46845	N	N	204	N	00	N
63	20240220	111128	57	100.00	KOSPI		리츠	N	N	N	N		N	5010	0	3	0.00	80305940	16026	610.05	5030	5040	5000	6510	3510	5010	5010.98	0.07	0	1630	5050	5030	5020	5000	4990	5025	4995	353	1500	500	3700	10	1	70600000	3537	0.00	0.00	10	0.02	0.00	0.00	5450	20230425	-8.07	4305	20230327	16.38	5120	-2.15	20240103	4990	0.40	20240116	5450	-8.07	20230425	4305	16.38	20230327	0.00	N	451800	500	353 억		46845	N	N	204	N	00	N
64	20240220	101121	57	100.00	KOSPI		리츠	N	N	N	N		N	5010	0	3	0.00	37120110	7406	281.92	5030	5040	5000	6510	3510	5010	5012.17	0.07	0	-210	5050	5030	5020	5000	4990	5025	4995	353	1500	500	3700	10	1	70600000	3537	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-8.07	4305	20230327	16.38	5120	-2.15	20240103	4990	0.40	20240116	5450	-8.07	20230425	4305	16.38	20230327	0.00	N	451800	500	353 억		46845	N	N	204	N	00	N
65	20240220	091142	57	100.00	KOSPI		리츠	N	N	N	N		N	5030	20	2	0.40	1237380	246	9.36	5030	5030	5030	6510	3510	5010	5030.00	0.07	0	-4	5050	5030	5020	5000	4990	5025	4995	353	1500	500	3700	10	1	70600000	3551	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-7.71	4305	20230327	16.84	5120	-1.76	20240103	4990	0.80	20240116	5450	-7.71	20230425	4305	16.84	20230327	0.00	N	451800	500	353 억		46845	N	N	204	N	00	N
66	20240219	161136	57	100.00	KOSPI		리츠	N	N	N	N		N	5010	0	3	0.00	13189000	2627	31.46	5010	5040	5010	6510	3510	5010	5020.56	0.07	0	-1072	5076	5042	5026	4992	4976	5035	4985	353	1500	500	3700	10	1	70600000	3537	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-8.07	4305	20230327	16.38	5120	-2.15	20240103	4990	0.40	20240116	5450	-8.07	20230425	4305	16.38	20230327	0.00	N	451800	500	353 억		47013	N	N	204	N	00	N
67	20240219	151138	57	100.00	KOSPI		리츠	N	N	N	N		N	5020	10	2	0.20	10834130	2157	25.83	5010	5040	5010	6510	3510	5010	5022.78	0.07	0	-833	5076	5042	5026	4992	4976	5035	4985	353	1500	500	3700	10	1	70600000	3544	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-7.89	4305	20230327	16.61	5120	-1.95	20240103	4990	0.60	20240116	5450	-7.89	20230425	4305	16.61	20230327	0.00	N	451800	500	353 억		47013	N	N	0	N	00	N
68	20240219	141139	57	100.00	KOSPI		리츠	N	N	N	N		N	5020	10	2	0.20	8529590	1698	20.33	5010	5040	5010	6510	3510	5010	5023.32	0.07	0	-696	5076	5042	5026	4992	4976	5035	4985	353	1500	500	3700	10	1	70600000	3544	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-7.89	4305	20230327	16.61	5120	-1.95	20240103	4990	0.60	20240116	5450	-7.89	20230425	4305	16.61	20230327	0.00	N	451800	500	353 억		47013	N	N	0	N	00	N
69	20240219	131137	57	100.00	KOSPI		리츠	N	N	N	N		N	5030	20	2	0.40	6039620	1202	14.39	5010	5040	5010	6510	3510	5010	5024.64	0.07	0	-547	5076	5042	5026	4992	4976	5035	4985	353	1500	500	3700	10	1	70600000	3551	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-7.71	4305	20230327	16.84	5120	-1.76	20240103	4990	0.80	20240116	5450	-7.71	20230425	4305	16.84	20230327	0.00	N	451800	500	353 억		47013	N	N	0	N	00	N
70	20240219	121135	57	100.00	KOSPI		리츠	N	N	N	N		N	5030	20	2	0.40	5656840	1126	13.48	5010	5040	5010	6510	3510	5010	5023.84	0.07	0	-524	5076	5042	5026	4992	4976	5035	4985	353	1500	500	3700	10	1	70600000	3551	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-7.71	4305	20230327	16.84	5120	-1.76	20240103	4990	0.80	20240116	5450	-7.71	20230425	4305	16.84	20230327	0.00	N	451800	500	353 억		47013	N	N	0	N	00	N
71	20240219	111132	57	100.00	KOSPI		리츠	N	N	N	N		N	5020	10	2	0.20	5636730	1122	13.44	5010	5040	5010	6510	3510	5010	5023.82	0.07	0	-522	5076	5042	5026	4992	4976	5035	4985	353	1500	500	3700	10	1	70600000	3544	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-7.89	4305	20230327	16.61	5120	-1.95	20240103	4990	0.60	20240116	5450	-7.89	20230425	4305	16.61	20230327	0.00	N	451800	500	353 억		47013	N	N	0	N	00	N
72	20240219	101127	57	100.00	KOSPI		리츠	N	N	N	N		N	5010	0	3	0.00	5491120	1093	13.09	5010	5030	5010	6510	3510	5010	5023.90	0.07	0	-511	5076	5042	5026	4992	4976	5035	4985	353	1500	500	3700	10	1	70600000	3537	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-8.07	4305	20230327	16.38	5120	-2.15	20240103	4990	0.40	20240116	5450	-8.07	20230425	4305	16.38	20230327	0.00	N	451800	500	353 억		47013	N	N	0	N	00	N
73	20240219	091129	57	100.00	KOSPI		리츠	N	N	N	N		N	5010	0	3	0.00	15030	3	0.04	5010	5010	5010	6510	3510	5010	5010.00	0.07	0	0	5076	5042	5026	4992	4976	5035	4985	353	1500	500	3700	10	1	70600000	3537	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-8.07	4305	20230327	16.38	5120	-2.15	20240103	4990	0.40	20240116	5450	-8.07	20230425	4305	16.38	20230327	0.00	N	451800	500	353 억		47013	N	N	0	N	00	N
74	20240216	161118	57	100.00	KOSPI		리츠	N	N	N	N		N	5010	-40	5	-0.79	42041160	8351	51.65	5050	5060	5010	6560	3540	5050	5034.27	0.07	0	-1751	5083	5066	5033	5016	4983	5075	5025	353	1510	500	3730	10	1	70600000	3537	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-8.07	4305	20230327	16.38	5120	-2.15	20240103	4990	0.40	20240116	5450	-8.07	20230425	4305	16.38	20230327	0.00	N	451800	500	353 억		47227	N	N	0	N	00	N
75	20240216	151130	57	100.00	KOSPI		리츠	N	N	N	N		N	5010	-40	5	-0.79	35042020	6954	43.01	5050	5060	5010	6560	3540	5050	5039.12	0.07	0	-361	5083	5066	5033	5016	4983	5075	5025	353	1510	500	3730	10	1	70600000	3537	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-8.07	4305	20230327	16.38	5120	-2.15	20240103	4990	0.40	20240116	5450	-8.07	20230425	4305	16.38	20230327	0.00	N	451800	500	353 억		47227	N	N	0	N	00	N
76	20240216	141132	57	100.00	KOSPI		리츠	N	N	N	N		N	5050	0	3	0.00	23010760	4560	28.20	5050	5060	5030	6560	3540	5050	5046.22	0.07	0	-215	5083	5066	5033	5016	4983	5075	5025	353	1510	500	3730	10	1	70600000	3565	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-7.34	4305	20230327	17.31	5120	-1.37	20240103	4990	1.20	20240116	5450	-7.34	20230425	4305	17.31	20230327	0.00	N	451800	500	353 억		47227	N	N	0	N	00	N
77	20240216	131124	57	100.00	KOSPI		리츠	N	N	N	N		N	5060	10	2	0.20	22965280	4551	28.15	5050	5060	5030	6560	3540	5050	5046.21	0.07	0	-215	5083	5066	5033	5016	4983	5075	5025	353	1510	500	3730	10	1	70600000	3572	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-7.16	4305	20230327	17.54	5120	-1.17	20240103	4990	1.40	20240116	5450	-7.16	20230425	4305	17.54	20230327	0.00	N	451800	500	353 억		47227	N	N	0	N	00	N
78	20240216	121131	57	100.00	KOSPI		리츠	N	N	N	N		N	5050	0	3	0.00	20678730	4098	25.34	5050	5060	5030	6560	3540	5050	5046.05	0.07	0	-215	5083	5066	5033	5016	4983	5075	5025	353	1510	500	3730	10	1	70600000	3565	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-7.34	4305	20230327	17.31	5120	-1.37	20240103	4990	1.20	20240116	5450	-7.34	20230425	4305	17.31	20230327	0.00	N	451800	500	353 억		47227	N	N	0	N	00	N
79	20240216	111136	57	100.00	KOSPI		리츠	N	N	N	N		N	5050	0	3	0.00	10859200	2155	13.33	5050	5050	5030	6560	3540	5050	5039.07	0.07	0	-215	5083	5066	5033	5016	4983	5075	5025	353	1510	500	3730	10	1	70600000	3565	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-7.34	4305	20230327	17.31	5120	-1.37	20240103	4990	1.20	20240116	5450	-7.34	20230425	4305	17.31	20230327	0.00	N	451800	500	353 억		47227	N	N	0	N	00	N
80	20240216	091124	57	100.00	KOSPI		리츠	N	N	N	N		N	5030	-20	5	-0.40	65450	13	0.08	5050	5050	5030	6560	3540	5050	5034.62	0.07	0	-10	5083	5066	5033	5016	4983	5075	5025	353	1510	500	3730	10	1	70600000	3551	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-7.71	4305	20230327	16.84	5120	-1.76	20240103	4990	0.80	20240116	5450	-7.71	20230425	4305	16.84	20230327	0.00	N	451800	500	353 억		47227	N	N	0	N	00	N
81	20240215	161118	57	100.00	KOSPI		리츠	N	N	N	N		N	5050	10	2	0.20	81140120	16169	285.72	5050	5050	5000	6550	3530	5040	5018.25	0.07	0	-9462	5073	5056	5033	5016	4993	5060	5020	353	1510	500	3720	10	1	70600000	3565	0.00	0.00	10	0.02	0.00	0.00	5450	20230425	-7.34	4305	20230327	17.31	5120	-1.37	20240103	4990	1.20	20240116	5450	-7.34	20230425	4305	17.31	20230327	0.00	N	451800	500	353 억		48689	N	N	0	N	00	N
82	20240215	151126	57	100.00	KOSPI		리츠	N	N	N	N		N	5010	-30	5	-0.60	71533430	14257	251.93	5050	5050	5000	6550	3530	5040	5017.43	0.07	0	-8291	5073	5056	5033	5016	4993	5060	5020	353	1510	500	3720	10	1	70600000	3537	0.00	0.00	10	0.02	0.00	0.00	5450	20230425	-8.07	4305	20230327	16.38	5120	-2.15	20240103	4990	0.40	20240116	5450	-8.07	20230425	4305	16.38	20230327	0.00	N	451800	500	353 억		48689	N	N	0	N	00	N
83	20240215	141117	57	100.00	KOSPI		리츠	N	N	N	N		N	5010	-30	5	-0.60	32798180	6528	115.36	5050	5050	5010	6550	3530	5040	5024.23	0.07	0	-5473	5073	5056	5033	5016	4993	5060	5020	353	1510	500	3720	10	1	70600000	3537	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-8.07	4305	20230327	16.38	5120	-2.15	20240103	4990	0.40	20240116	5450	-8.07	20230425	4305	16.38	20230327	0.00	N	451800	500	353 억		48689	N	N	0	N	00	N
84	20240215	131039	57	100.00	KOSPI		리츠	N	N	N	N		N	5040	0	3	0.00	10904200	2164	38.24	5050	5050	5010	6550	3530	5040	5038.91	0.07	0	-1116	5073	5056	5033	5016	4993	5060	5020	353	1510	500	3720	10	1	70600000	3558	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-7.52	4305	20230327	17.07	5120	-1.56	20240103	4990	1.00	20240116	5450	-7.52	20230425	4305	17.07	20230327	0.00	N	451800	500	353 억		48689	N	N	0	N	00	N
85	20240215	121119	57	100.00	KOSPI		리츠	N	N	N	N		N	5040	0	3	0.00	8041480	1596	28.20	5050	5050	5010	6550	3530	5040	5038.52	0.07	0	-648	5073	5056	5033	5016	4993	5060	5020	353	1510	500	3720	10	1	70600000	3558	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-7.52	4305	20230327	17.07	5120	-1.56	20240103	4990	1.00	20240116	5450	-7.52	20230425	4305	17.07	20230327	0.00	N	451800	500	353 억		48689	N	N	0	N	00	N
86	20240215	111109	57	100.00	KOSPI		리츠	N	N	N	N		N	5050	10	2	0.20	7521340	1493	26.38	5050	5050	5010	6550	3530	5040	5037.74	0.07	0	-648	5073	5056	5033	5016	4993	5060	5020	353	1510	500	3720	10	1	70600000	3565	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-7.34	4305	20230327	17.31	5120	-1.37	20240103	4990	1.20	20240116	5450	-7.34	20230425	4305	17.31	20230327	0.00	N	451800	500	353 억		48689	N	N	0	N	00	N
87	20240215	091114	57	100.00	KOSPI		리츠	N	N	N	N		N	5040	0	3	0.00	40330	8	0.14	5050	5050	5040	6550	3530	5040	5041.25	0.07	0	-7	5073	5056	5033	5016	4993	5060	5020	353	1510	500	3720	10	1	70600000	3558	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-7.52	4305	20230327	17.07	5120	-1.56	20240103	4990	1.00	20240116	5450	-7.52	20230425	4305	17.07	20230327	0.00	N	451800	500	353 억		48689	N	N	0	N	00	N
88	20240214	161106	57	100.00	KOSPI		리츠	N	N	N	N		N	5040	0	3	0.00	28427010	5659	35.86	5040	5050	5010	6550	3530	5040	5023.33	0.07	0	-180	5093	5066	5043	5016	4993	5055	5005	353	1510	500	3720	10	1	70600000	3558	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-7.52	4305	20230327	17.07	5120	-1.56	20240103	4990	1.00	20240116	5450	-7.52	20230425	4305	17.07	20230327	0.00	N	451800	500	353 억		48869	N	N	0	N	00	N
89	20240214	151110	57	100.00	KOSPI		리츠	N	N	N	N		N	5010	-30	5	-0.60	26696080	5315	33.68	5040	5050	5010	6550	3530	5040	5022.78	0.07	0	-188	5093	5066	5043	5016	4993	5055	5005	353	1510	500	3720	10	1	70600000	3537	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-8.07	4305	20230327	16.38	5120	-2.15	20240103	4990	0.40	20240116	5450	-8.07	20230425	4305	16.38	20230327	0.00	N	451800	500	353 억		48869	N	N	0	N	00	N
90	20240214	141103	57	100.00	KOSPI		리츠	N	N	N	N		N	5010	-30	5	-0.60	20591650	4099	25.98	5040	5050	5010	6550	3530	5040	5023.58	0.07	0	-68	5093	5066	5043	5016	4993	5055	5005	353	1510	500	3720	10	1	70600000	3537	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-8.07	4305	20230327	16.38	5120	-2.15	20240103	4990	0.40	20240116	5450	-8.07	20230425	4305	16.38	20230327	0.00	N	451800	500	353 억		48869	N	N	0	N	00	N
91	20240214	131107	57	100.00	KOSPI		리츠	N	N	N	N		N	5010	-30	5	-0.60	16672640	3317	21.02	5040	5050	5010	6550	3530	5040	5026.42	0.07	0	-42	5093	5066	5043	5016	4993	5055	5005	353	1510	500	3720	10	1	70600000	3537	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-8.07	4305	20230327	16.38	5120	-2.15	20240103	4990	0.40	20240116	5450	-8.07	20230425	4305	16.38	20230327	0.00	N	451800	500	353 억		48869	N	N	0	N	00	N
92	20240214	121057	57	100.00	KOSPI		리츠	N	N	N	N		N	5020	-20	5	-0.40	12677180	2521	15.98	5040	5050	5020	6550	3530	5040	5028.63	0.07	0	11	5093	5066	5043	5016	4993	5055	5005	353	1510	500	3720	10	1	70600000	3544	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-7.89	4305	20230327	16.61	5120	-1.95	20240103	4990	0.60	20240116	5450	-7.89	20230425	4305	16.61	20230327	0.00	N	451800	500	353 억		48869	N	N	0	N	00	N
93	20240214	111102	57	100.00	KOSPI		리츠	N	N	N	N		N	5030	-10	5	-0.20	7986660	1587	10.06	5040	5050	5020	6550	3530	5040	5032.55	0.07	0	25	5093	5066	5043	5016	4993	5055	5005	353	1510	500	3720	10	1	70600000	3551	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-7.71	4305	20230327	16.84	5120	-1.76	20240103	4990	0.80	20240116	5450	-7.71	20230425	4305	16.84	20230327	0.00	N	451800	500	353 억		48869	N	N	0	N	00	N
94	20240214	091055	57	100.00	KOSPI		리츠	N	N	N	N		N	5050	10	2	0.20	252440	50	0.32	5040	5050	5040	6550	3530	5040	5048.80	0.07	0	0	5093	5066	5043	5016	4993	5055	5005	353	1510	500	3720	10	1	70600000	3565	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-7.34	4305	20230327	17.31	5120	-1.37	20240103	4990	1.20	20240116	5450	-7.34	20230425	4305	17.31	20230327	0.00	N	451800	500	353 억		48869	N	N	0	N	00	N
95	20240213	161051	57	100.00	KOSPI		리츠	N	N	N	N		N	5040	0	3	0.00	79536460	15780	76.38	5050	5070	5020	6550	3530	5040	5040.33	0.07	0	-4662	5100	5070	5050	5020	5000	5060	5010	353	1510	500	3720	10	1	70600000	3558	0.00	0.00	10	0.02	0.00	0.00	5450	20230425	-7.52	4305	20230327	17.07	5120	-1.56	20240103	4990	1.00	20240116	5450	-7.52	20230425	4305	17.07	20230327	0.00	N	451800	500	353 억		48525	N	N	0	N	00	N
96	20240213	151051	57	100.00	KOSPI		리츠	N	N	N	N		N	5050	10	2	0.20	74830140	14846	71.86	5050	5070	5020	6550	3530	5040	5040.42	0.07	0	-4582	5100	5070	5050	5020	5000	5060	5010	353	1510	500	3720	10	1	70600000	3565	0.00	0.00	10	0.02	0.00	0.00	5450	20230425	-7.34	4305	20230327	17.31	5120	-1.37	20240103	4990	1.20	20240116	5450	-7.34	20230425	4305	17.31	20230327	0.00	N	451800	500	353 억		48525	N	N	0	N	00	N
97	20240213	141100	57	100.00	KOSPI		리츠	N	N	N	N		N	5030	-10	5	-0.20	64310120	12756	61.75	5050	5070	5020	6550	3530	5040	5041.56	0.07	0	-4255	5100	5070	5050	5020	5000	5060	5010	353	1510	500	3720	10	1	70600000	3551	0.00	0.00	10	0.02	0.00	0.00	5450	20230425	-7.71	4305	20230327	16.84	5120	-1.76	20240103	4990	0.80	20240116	5450	-7.71	20230425	4305	16.84	20230327	0.00	N	451800	500	353 억		48525	N	N	0	N	00	N
98	20240213	131045	57	100.00	KOSPI		리츠	N	N	N	N		N	5030	-10	5	-0.20	59742830	11848	57.35	5050	5070	5020	6550	3530	5040	5042.44	0.07	0	-3355	5100	5070	5050	5020	5000	5060	5010	353	1510	500	3720	10	1	70600000	3551	0.00	0.00	10	0.02	0.00	0.00	5450	20230425	-7.71	4305	20230327	16.84	5120	-1.76	20240103	4990	0.80	20240116	5450	-7.71	20230425	4305	16.84	20230327	0.00	N	451800	500	353 억		48525	N	N	0	N	00	N
99	20240213	121058	57	100.00	KOSPI		리츠	N	N	N	N		N	5040	0	3	0.00	42501240	8423	40.77	5050	5070	5020	6550	3530	5040	5045.86	0.07	0	-2499	5100	5070	5050	5020	5000	5060	5010	353	1510	500	3720	10	1	70600000	3558	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-7.52	4305	20230327	17.07	5120	-1.56	20240103	4990	1.00	20240116	5450	-7.52	20230425	4305	17.07	20230327	0.00	N	451800	500	353 억		48525	N	N	0	N	00	N
100	20240213	111124	57	100.00	KOSPI		리츠	N	N	N	N		N	5050	10	2	0.20	37454190	7422	35.93	5050	5070	5020	6550	3530	5040	5046.37	0.07	0	-1624	5100	5070	5050	5020	5000	5060	5010	353	1510	500	3720	10	1	70600000	3565	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-7.34	4305	20230327	17.31	5120	-1.37	20240103	4990	1.20	20240116	5450	-7.34	20230425	4305	17.31	20230327	0.00	N	451800	500	353 억		48525	N	N	0	N	00	N
101	20240213	100944	57	100.00	KOSPI		리츠	N	N	N	N		N	5030	-10	5	-0.20	20527910	4075	19.73	5050	5060	5020	6550	3530	5040	5037.52	0.07	0	-739	5100	5070	5050	5020	5000	5060	5010	353	1510	500	3720	10	1	70600000	3551	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-7.71	4305	20230327	16.84	5120	-1.76	20240103	4990	0.80	20240116	5450	-7.71	20230425	4305	16.84	20230327	0.00	N	451800	500	353 억		48525	N	N	0	N	00	N