KissMeData/350520/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	161129	57	100.00	KOSPI		리츠	N	N	N	N		N	3745	10	2	0.27	81467995	21842	89.96	3735	3745	3705	4855	2615	3735	3729.88	0.49	0	1327	3748	3741	3728	3721	3708	3745	3725	284	1120	1000	2760	5	1	28358617	1062	0.00	0.00	12	0.08	0.00	0.00	4090	20230303	-8.44	3450	20231117	8.55	3795	-1.32	20240102	3540	5.79	20240131	4090	-8.44	20230303	3450	8.55	20231117	0.00	N	350520	1000	283 억		139385	N	N	0	N	00	N
3	20240229	151135	57	100.00	KOSPI		리츠	N	N	N	N		N	3745	10	2	0.27	72311470	19397	79.89	3735	3745	3705	4855	2615	3735	3727.97	0.49	0	1291	3748	3741	3728	3721	3708	3745	3725	284	1120	1000	2760	5	1	28358617	1062	0.00	0.00	12	0.07	0.00	0.00	4090	20230303	-8.44	3450	20231117	8.55	3795	-1.32	20240102	3540	5.79	20240131	4090	-8.44	20230303	3450	8.55	20231117	0.00	N	350520	1000	283 억		139385	N	N	0	N	00	N
4	20240229	141135	57	100.00	KOSPI		리츠	N	N	N	N		N	3745	10	2	0.27	63618130	17075	70.32	3735	3745	3705	4855	2615	3735	3725.81	0.49	0	910	3748	3741	3728	3721	3708	3745	3725	284	1120	1000	2760	5	1	28358617	1062	0.00	0.00	12	0.06	0.00	0.00	4090	20230303	-8.44	3450	20231117	8.55	3795	-1.32	20240102	3540	5.79	20240131	4090	-8.44	20230303	3450	8.55	20231117	0.00	N	350520	1000	283 억		139385	N	N	0	N	00	N
5	20240229	131133	57	100.00	KOSPI		리츠	N	N	N	N		N	3740	5	2	0.13	48798115	13114	54.01	3735	3740	3705	4855	2615	3735	3721.07	0.49	0	909	3748	3741	3728	3721	3708	3745	3725	284	1120	1000	2760	5	1	28358617	1061	0.00	0.00	12	0.05	0.00	0.00	4090	20230303	-8.56	3450	20231117	8.41	3795	-1.45	20240102	3540	5.65	20240131	4090	-8.56	20230303	3450	8.41	20231117	0.00	N	350520	1000	283 억		139385	N	N	0	N	00	N
6	20240229	121133	57	100.00	KOSPI		리츠	N	N	N	N		N	3740	5	2	0.13	45705140	12287	50.60	3735	3740	3705	4855	2615	3735	3719.80	0.49	0	909	3748	3741	3728	3721	3708	3745	3725	284	1120	1000	2760	5	1	28358617	1061	0.00	0.00	12	0.04	0.00	0.00	4090	20230303	-8.56	3450	20231117	8.41	3795	-1.45	20240102	3540	5.65	20240131	4090	-8.56	20230303	3450	8.41	20231117	0.00	N	350520	1000	283 억		139385	N	N	0	N	00	N
7	20240229	111136	57	100.00	KOSPI		리츠	N	N	N	N		N	3735	0	3	0.00	40513265	10897	44.88	3735	3735	3705	4855	2615	3735	3717.84	0.49	0	197	3748	3741	3728	3721	3708	3745	3725	284	1120	1000	2760	5	1	28358617	1059	0.00	0.00	12	0.04	0.00	0.00	4090	20230303	-8.68	3450	20231117	8.26	3795	-1.58	20240102	3540	5.51	20240131	4090	-8.68	20230303	3450	8.26	20231117	0.00	N	350520	1000	283 억		139385	N	N	0	N	00	N
8	20240229	101137	57	100.00	KOSPI		리츠	N	N	N	N		N	3720	-15	5	-0.40	32214400	8670	35.71	3735	3735	3705	4855	2615	3735	3715.62	0.49	0	163	3748	3741	3728	3721	3708	3745	3725	284	1120	1000	2760	5	1	28358617	1055	0.00	0.00	12	0.03	0.00	0.00	4090	20230303	-9.05	3450	20231117	7.83	3795	-1.98	20240102	3540	5.08	20240131	4090	-9.05	20230303	3450	7.83	20231117	0.00	N	350520	1000	283 억		139385	N	N	0	N	00	N
9	20240229	091135	57	100.00	KOSPI		리츠	N	N	N	N		N	3735	0	3	0.00	97110	26	0.11	3735	3735	3735	4855	2615	3735	3735.00	0.49	0	-3	3748	3741	3728	3721	3708	3745	3725	284	1120	1000	2760	5	1	28358617	1059	0.00	0.00	12	0.00	0.00	0.00	4090	20230303	-8.68	3450	20231117	8.26	3795	-1.58	20240102	3540	5.51	20240131	4090	-8.68	20230303	3450	8.26	20231117	0.00	N	350520	1000	283 억		139385	N	N	0	N	00	N
10	20240228	161027	57	100.00	KOSPI		리츠	N	N	N	N		N	3735	10	2	0.27	90501275	24281	96.83	3735	3735	3715	4840	2610	3725	3727.25	0.48	0	1829	3748	3736	3728	3716	3708	3732	3712	284	1115	1000	2750	5	1	28358617	1059	0.00	0.00	12	0.09	0.00	0.00	4090	20230303	-8.68	3450	20231117	8.26	3795	-1.58	20240102	3540	5.51	20240131	4090	-8.68	20230303	3450	8.26	20231117	0.00	N	350520	1000	283 억		137429	N	N	0	N	00	N
11	20240228	151027	57	100.00	KOSPI		리츠	N	N	N	N		N	3725	0	3	0.00	86962215	23333	93.05	3735	3735	3715	4840	2610	3725	3727.01	0.48	0	1695	3748	3736	3728	3716	3708	3732	3712	284	1115	1000	2750	5	1	28358617	1056	0.00	0.00	12	0.08	0.00	0.00	4090	20230303	-8.92	3450	20231117	7.97	3795	-1.84	20240102	3540	5.23	20240131	4090	-8.92	20230303	3450	7.97	20231117	0.00	N	350520	1000	283 억		137429	N	N	0	N	00	N
12	20240228	141133	57	100.00	KOSPI		리츠	N	N	N	N		N	3725	0	3	0.00	52153975	14000	55.83	3735	3735	3715	4840	2610	3725	3725.28	0.48	0	1402	3748	3736	3728	3716	3708	3732	3712	284	1115	1000	2750	5	1	28358617	1056	0.00	0.00	12	0.05	0.00	0.00	4090	20230303	-8.92	3450	20231117	7.97	3795	-1.84	20240102	3540	5.23	20240131	4090	-8.92	20230303	3450	7.97	20231117	0.00	N	350520	1000	283 억		137429	N	N	0	N	00	N
13	20240228	131124	57	100.00	KOSPI		리츠	N	N	N	N		N	3725	0	3	0.00	40047955	10752	42.88	3735	3735	3715	4840	2610	3725	3724.70	0.48	0	1077	3748	3736	3728	3716	3708	3732	3712	284	1115	1000	2750	5	1	28358617	1056	0.00	0.00	12	0.04	0.00	0.00	4090	20230303	-8.92	3450	20231117	7.97	3795	-1.84	20240102	3540	5.23	20240131	4090	-8.92	20230303	3450	7.97	20231117	0.00	N	350520	1000	283 억		137429	N	N	0	N	00	N
14	20240228	121137	57	100.00	KOSPI		리츠	N	N	N	N		N	3720	-5	5	-0.13	24377505	6543	26.09	3735	3735	3720	4840	2610	3725	3725.74	0.48	0	898	3748	3736	3728	3716	3708	3732	3712	284	1115	1000	2750	5	1	28358617	1055	0.00	0.00	12	0.02	0.00	0.00	4090	20230303	-9.05	3450	20231117	7.83	3795	-1.98	20240102	3540	5.08	20240131	4090	-9.05	20230303	3450	7.83	20231117	0.00	N	350520	1000	283 억		137429	N	N	0	N	00	N
15	20240228	111052	57	100.00	KOSPI		리츠	N	N	N	N		N	3725	0	3	0.00	15391060	4131	16.47	3735	3735	3720	4840	2610	3725	3725.75	0.48	0	443	3748	3736	3728	3716	3708	3732	3712	284	1115	1000	2750	5	1	28358617	1056	0.00	0.00	12	0.01	0.00	0.00	4090	20230303	-8.92	3450	20231117	7.97	3795	-1.84	20240102	3540	5.23	20240131	4090	-8.92	20230303	3450	7.97	20231117	0.00	N	350520	1000	283 억		137429	N	N	0	N	00	N
16	20240228	101133	57	100.00	KOSPI		리츠	N	N	N	N		N	3725	0	3	0.00	8307115	2229	8.89	3735	3735	3720	4840	2610	3725	3726.83	0.48	0	469	3748	3736	3728	3716	3708	3732	3712	284	1115	1000	2750	5	1	28358617	1056	0.00	0.00	12	0.01	0.00	0.00	4090	20230303	-8.92	3450	20231117	7.97	3795	-1.84	20240102	3540	5.23	20240131	4090	-8.92	20230303	3450	7.97	20231117	0.00	N	350520	1000	283 억		137429	N	N	0	N	00	N
17	20240228	091138	57	100.00	KOSPI		리츠	N	N	N	N		N	3735	10	2	0.27	44820	12	0.05	3735	3735	3735	4840	2610	3725	3735.00	0.48	0	-1	3748	3736	3728	3716	3708	3732	3712	284	1115	1000	2750	5	1	28358617	1059	0.00	0.00	12	0.00	0.00	0.00	4090	20230303	-8.68	3450	20231117	8.26	3795	-1.58	20240102	3540	5.51	20240131	4090	-8.68	20230303	3450	8.26	20231117	0.00	N	350520	1000	283 억		137429	N	N	0	N	00	N
18	20240227	161132	57	100.00	KOSPI		리츠	N	N	N	N		N	3725	-5	5	-0.13	93493985	25076	46.80	3740	3740	3720	4845	2615	3730	3728.42	0.47	0	4581	3780	3755	3710	3685	3640	3767	3697	284	1115	1000	2760	5	1	28358617	1056	0.00	0.00	12	0.09	0.00	0.00	4090	20230303	-8.92	3450	20231117	7.97	3795	-1.84	20240102	3540	5.23	20240131	4090	-8.92	20230303	3450	7.97	20231117	0.00	N	350520	1000	283 억		132751	N	N	0	N	00	N
19	20240227	151133	57	100.00	KOSPI		리츠	N	N	N	N		N	3720	-10	5	-0.27	83625235	22426	41.85	3740	3740	3720	4845	2615	3730	3728.94	0.47	0	4586	3780	3755	3710	3685	3640	3767	3697	284	1115	1000	2760	5	1	28358617	1055	0.00	0.00	12	0.08	0.00	0.00	4090	20230303	-9.05	3450	20231117	7.83	3795	-1.98	20240102	3540	5.08	20240131	4090	-9.05	20230303	3450	7.83	20231117	0.00	N	350520	1000	283 억		132751	N	N	0	N	00	N
20	20240227	141130	57	100.00	KOSPI		리츠	N	N	N	N		N	3730	0	3	0.00	54282020	14551	27.16	3740	3740	3720	4845	2615	3730	3730.47	0.47	0	2714	3780	3755	3710	3685	3640	3767	3697	284	1115	1000	2760	5	1	28358617	1058	0.00	0.00	12	0.05	0.00	0.00	4090	20230303	-8.80	3450	20231117	8.12	3795	-1.71	20240102	3540	5.37	20240131	4090	-8.80	20230303	3450	8.12	20231117	0.00	N	350520	1000	283 억		132751	N	N	0	N	00	N
21	20240227	131052	57	100.00	KOSPI		리츠	N	N	N	N		N	3730	0	3	0.00	34567690	9261	17.28	3740	3740	3720	4845	2615	3730	3732.61	0.47	0	2031	3780	3755	3710	3685	3640	3767	3697	284	1115	1000	2760	5	1	28358617	1058	0.00	0.00	12	0.03	0.00	0.00	4090	20230303	-8.80	3450	20231117	8.12	3795	-1.71	20240102	3540	5.37	20240131	4090	-8.80	20230303	3450	8.12	20231117	0.00	N	350520	1000	283 억		132751	N	N	0	N	00	N
22	20240227	121133	57	100.00	KOSPI		리츠	N	N	N	N		N	3735	5	2	0.13	24819335	6649	12.41	3740	3740	3720	4845	2615	3730	3732.79	0.47	0	1304	3780	3755	3710	3685	3640	3767	3697	284	1115	1000	2760	5	1	28358617	1059	0.00	0.00	12	0.02	0.00	0.00	4090	20230303	-8.68	3450	20231117	8.26	3795	-1.58	20240102	3540	5.51	20240131	4090	-8.68	20230303	3450	8.26	20231117	0.00	N	350520	1000	283 억		132751	N	N	0	N	00	N
23	20240227	111134	57	100.00	KOSPI		리츠	N	N	N	N		N	3730	0	3	0.00	22282465	5969	11.14	3740	3740	3720	4845	2615	3730	3733.03	0.47	0	984	3780	3755	3710	3685	3640	3767	3697	284	1115	1000	2760	5	1	28358617	1058	0.00	0.00	12	0.02	0.00	0.00	4090	20230303	-8.80	3450	20231117	8.12	3795	-1.71	20240102	3540	5.37	20240131	4090	-8.80	20230303	3450	8.12	20231117	0.00	N	350520	1000	283 억		132751	N	N	0	N	00	N
24	20240227	101128	57	100.00	KOSPI		리츠	N	N	N	N		N	3730	0	3	0.00	4796245	1286	2.40	3740	3740	3720	4845	2615	3730	3729.58	0.47	0	-19	3780	3755	3710	3685	3640	3767	3697	284	1115	1000	2760	5	1	28358617	1058	0.00	0.00	12	0.00	0.00	0.00	4090	20230303	-8.80	3450	20231117	8.12	3795	-1.71	20240102	3540	5.37	20240131	4090	-8.80	20230303	3450	8.12	20231117	0.00	N	350520	1000	283 억		132751	N	N	0	N	00	N
25	20240227	091133	57	100.00	KOSPI		리츠	N	N	N	N		N	3735	5	2	0.13	160815	43	0.08	3740	3740	3735	4845	2615	3730	3739.88	0.47	0	-6	3780	3755	3710	3685	3640	3767	3697	284	1115	1000	2760	5	1	28358617	1059	0.00	0.00	12	0.00	0.00	0.00	4090	20230303	-8.68	3450	20231117	8.26	3795	-1.58	20240102	3540	5.51	20240131	4090	-8.68	20230303	3450	8.26	20231117	0.00	N	350520	1000	283 억		132751	N	N	0	N	00	N
26	20240226	161127	57	100.00	KOSPI		리츠	N	N	N	N		N	3730	65	2	1.77	198772475	53583	149.10	3675	3735	3665	4760	2570	3665	3709.62	0.44	0	6654	3765	3715	3690	3640	3615	3702	3627	284	1095	1000	2710	5	1	28358617	1058	0.00	0.00	12	0.19	0.00	0.00	4095	20230220	-8.91	3450	20231117	8.12	3795	-1.71	20240102	3540	5.37	20240131	4090	-8.80	20230303	3450	8.12	20231117	0.00	N	350520	1000	283 억		126097	N	N	0	N	00	N
27	20240226	151119	57	100.00	KOSPI		리츠	N	N	N	N		N	3720	55	2	1.50	190534645	51370	142.94	3675	3735	3665	4760	2570	3665	3709.06	0.44	0	6423	3765	3715	3690	3640	3615	3702	3627	284	1095	1000	2710	5	1	28358617	1055	0.00	0.00	12	0.18	0.00	0.00	4095	20230220	-9.16	3450	20231117	7.83	3795	-1.98	20240102	3540	5.08	20240131	4090	-9.05	20230303	3450	7.83	20231117	0.00	N	350520	1000	283 억		126097	N	N	0	N	00	N
28	20240226	141125	57	100.00	KOSPI		리츠	N	N	N	N		N	3715	50	2	1.36	157199195	42406	118.00	3675	3735	3665	4760	2570	3665	3707.00	0.44	0	5418	3765	3715	3690	3640	3615	3702	3627	284	1095	1000	2710	5	1	28358617	1054	0.00	0.00	12	0.15	0.00	0.00	4095	20230220	-9.28	3450	20231117	7.68	3795	-2.11	20240102	3540	4.94	20240131	4090	-9.17	20230303	3450	7.68	20231117	0.00	N	350520	1000	283 억		126097	N	N	0	N	00	N
29	20240226	131117	57	100.00	KOSPI		리츠	N	N	N	N		N	3725	60	2	1.64	125877525	33979	94.55	3675	3735	3665	4760	2570	3665	3704.57	0.44	0	3901	3765	3715	3690	3640	3615	3702	3627	284	1095	1000	2710	5	1	28358617	1056	0.00	0.00	12	0.12	0.00	0.00	4095	20230220	-9.04	3450	20231117	7.97	3795	-1.84	20240102	3540	5.23	20240131	4090	-8.92	20230303	3450	7.97	20231117	0.00	N	350520	1000	283 억		126097	N	N	0	N	00	N
30	20240226	121118	57	100.00	KOSPI		리츠	N	N	N	N		N	3715	50	2	1.36	104410570	28208	78.49	3675	3715	3665	4760	2570	3665	3701.45	0.44	0	2591	3765	3715	3690	3640	3615	3702	3627	284	1095	1000	2710	5	1	28358617	1054	0.00	0.00	12	0.10	0.00	0.00	4095	20230220	-9.28	3450	20231117	7.68	3795	-2.11	20240102	3540	4.94	20240131	4090	-9.17	20230303	3450	7.68	20231117	0.00	N	350520	1000	283 억		126097	N	N	0	N	00	N
31	20240226	111115	57	100.00	KOSPI		리츠	N	N	N	N		N	3710	45	2	1.23	84070215	22728	63.24	3675	3715	3665	4760	2570	3665	3698.97	0.44	0	1461	3765	3715	3690	3640	3615	3702	3627	284	1095	1000	2710	5	1	28358617	1052	0.00	0.00	12	0.08	0.00	0.00	4095	20230220	-9.40	3450	20231117	7.54	3795	-2.24	20240102	3540	4.80	20240131	4090	-9.29	20230303	3450	7.54	20231117	0.00	N	350520	1000	283 억		126097	N	N	0	N	00	N
32	20240226	101112	57	100.00	KOSPI		리츠	N	N	N	N		N	3705	40	2	1.09	35293125	9579	26.65	3675	3705	3665	4760	2570	3665	3684.43	0.44	0	553	3765	3715	3690	3640	3615	3702	3627	284	1095	1000	2710	5	1	28358617	1051	0.00	0.00	12	0.03	0.00	0.00	4095	20230220	-9.52	3450	20231117	7.39	3795	-2.37	20240102	3540	4.66	20240131	4090	-9.41	20230303	3450	7.39	20231117	0.00	N	350520	1000	283 억		126097	N	N	0	N	00	N
33	20240226	091111	57	100.00	KOSPI		리츠	N	N	N	N		N	3685	20	2	0.55	4290775	1167	3.25	3675	3685	3675	4760	2570	3665	3676.76	0.44	0	0	3765	3715	3690	3640	3615	3702	3627	284	1095	1000	2710	5	1	28358617	1045	0.00	0.00	12	0.00	0.00	0.00	4095	20230220	-10.01	3450	20231117	6.81	3795	-2.90	20240102	3540	4.10	20240131	4090	-9.90	20230303	3450	6.81	20231117	0.00	N	350520	1000	283 억		126097	N	N	0	N	00	N
34	20240223	161112	57	100.00	KOSPI		리츠	N	N	N	N		N	3665	-25	5	-0.68	131962315	35927	153.61	3740	3740	3665	4795	2585	3690	3673.13	0.43	0	3124	3753	3721	3698	3666	3643	3710	3655	284	1105	1000	2730	5	1	28358617	1039	0.00	0.00	12	0.13	0.00	0.00	4100	20230217	-10.61	3450	20231117	6.23	3795	-3.43	20240102	3540	3.53	20240131	4090	-10.39	20230303	3450	6.23	20231117	0.00	N	350520	1000	283 억		122977	N	N	0	N	00	N
35	20240223	151104	57	100.00	KOSPI		리츠	N	N	N	N		N	3665	-25	5	-0.68	106447645	28966	123.85	3740	3740	3665	4795	2585	3690	3674.92	0.43	0	3107	3753	3721	3698	3666	3643	3710	3655	284	1105	1000	2730	5	1	28358617	1039	0.00	0.00	12	0.10	0.00	0.00	4100	20230217	-10.61	3450	20231117	6.23	3795	-3.43	20240102	3540	3.53	20240131	4090	-10.39	20230303	3450	6.23	20231117	0.00	N	350520	1000	283 억		122977	N	N	0	N	00	N
36	20240223	141105	57	100.00	KOSPI		리츠	N	N	N	N		N	3675	-15	5	-0.41	63336140	17220	73.63	3740	3740	3670	4795	2585	3690	3678.06	0.43	0	1809	3753	3721	3698	3666	3643	3710	3655	284	1105	1000	2730	5	1	28358617	1042	0.00	0.00	12	0.06	0.00	0.00	4100	20230217	-10.37	3450	20231117	6.52	3795	-3.16	20240102	3540	3.81	20240131	4090	-10.15	20230303	3450	6.52	20231117	0.00	N	350520	1000	283 억		122977	N	N	0	N	00	N
37	20240223	131105	57	100.00	KOSPI		리츠	N	N	N	N		N	3680	-10	5	-0.27	57687925	15682	67.05	3740	3740	3670	4795	2585	3690	3678.61	0.43	0	1810	3753	3721	3698	3666	3643	3710	3655	284	1105	1000	2730	5	1	28358617	1044	0.00	0.00	12	0.06	0.00	0.00	4100	20230217	-10.24	3450	20231117	6.67	3795	-3.03	20240102	3540	3.95	20240131	4090	-10.02	20230303	3450	6.67	20231117	0.00	N	350520	1000	283 억		122977	N	N	0	N	00	N
38	20240223	121108	57	100.00	KOSPI		리츠	N	N	N	N		N	3675	-15	5	-0.41	45491125	12364	52.86	3740	3740	3670	4795	2585	3690	3679.32	0.43	0	1165	3753	3721	3698	3666	3643	3710	3655	284	1105	1000	2730	5	1	28358617	1042	0.00	0.00	12	0.04	0.00	0.00	4100	20230217	-10.37	3450	20231117	6.52	3795	-3.16	20240102	3540	3.81	20240131	4090	-10.15	20230303	3450	6.52	20231117	0.00	N	350520	1000	283 억		122977	N	N	0	N	00	N
39	20240223	111053	57	100.00	KOSPI		리츠	N	N	N	N		N	3670	-20	5	-0.54	37901600	10297	44.03	3740	3740	3670	4795	2585	3690	3680.84	0.43	0	1165	3753	3721	3698	3666	3643	3710	3655	284	1105	1000	2730	5	1	28358617	1041	0.00	0.00	12	0.04	0.00	0.00	4100	20230217	-10.49	3450	20231117	6.38	3795	-3.29	20240102	3540	3.67	20240131	4090	-10.27	20230303	3450	6.38	20231117	0.00	N	350520	1000	283 억		122977	N	N	0	N	00	N
40	20240223	101101	57	100.00	KOSPI		리츠	N	N	N	N		N	3695	5	2	0.14	19394285	5265	22.51	3740	3740	3675	4795	2585	3690	3683.62	0.43	0	162	3753	3721	3698	3666	3643	3710	3655	284	1105	1000	2730	5	1	28358617	1048	0.00	0.00	12	0.02	0.00	0.00	4100	20230217	-9.88	3450	20231117	7.10	3795	-2.64	20240102	3540	4.38	20240131	4090	-9.66	20230303	3450	7.10	20231117	0.00	N	350520	1000	283 억		122977	N	N	0	N	00	N
41	20240223	091103	57	100.00	KOSPI		리츠	N	N	N	N		N	3740	50	2	1.36	433840	116	0.50	3740	3740	3740	4795	2585	3690	3740.00	0.43	0	-1	3753	3721	3698	3666	3643	3710	3655	284	1105	1000	2730	5	1	28358617	1061	0.00	0.00	12	0.00	0.00	0.00	4100	20230217	-8.78	3450	20231117	8.41	3795	-1.45	20240102	3540	5.65	20240131	4090	-8.56	20230303	3450	8.41	20231117	0.00	N	350520	1000	283 억		122977	N	N	0	N	00	N
42	20240222	161049	57	100.00	KOSPI		리츠	N	N	N	N		N	3690	-20	5	-0.54	86287220	23388	123.33	3730	3730	3675	4820	2600	3710	3689.38	0.43	0	-144	3766	3737	3706	3677	3646	3722	3662	284	1110	1000	2740	5	1	28358617	1046	0.00	0.00	12	0.08	0.00	0.00	4100	20230217	-10.00	3450	20231117	6.96	3795	-2.77	20240102	3540	4.24	20240131	4090	-9.78	20230303	3450	6.96	20231117	0.00	N	350520	1000	283 억		123135	N	N	0	N	00	N
43	20240222	151059	57	100.00	KOSPI		리츠	N	N	N	N		N	3700	-10	5	-0.27	63089405	17102	90.18	3730	3730	3675	4820	2600	3710	3689.01	0.43	0	-254	3766	3737	3706	3677	3646	3722	3662	284	1110	1000	2740	5	1	28358617	1049	0.00	0.00	12	0.06	0.00	0.00	4100	20230217	-9.76	3450	20231117	7.25	3795	-2.50	20240102	3540	4.52	20240131	4090	-9.54	20230303	3450	7.25	20231117	0.00	N	350520	1000	283 억		123135	N	N	0	N	00	N
44	20240222	141057	57	100.00	KOSPI		리츠	N	N	N	N		N	3710	0	3	0.00	57482190	15588	82.20	3730	3730	3675	4820	2600	3710	3687.59	0.43	0	-229	3766	3737	3706	3677	3646	3722	3662	284	1110	1000	2740	5	1	28358617	1052	0.00	0.00	12	0.05	0.00	0.00	4100	20230217	-9.51	3450	20231117	7.54	3795	-2.24	20240102	3540	4.80	20240131	4090	-9.29	20230303	3450	7.54	20231117	0.00	N	350520	1000	283 억		123135	N	N	0	N	00	N
45	20240222	131041	57	100.00	KOSPI		리츠	N	N	N	N		N	3690	-20	5	-0.54	50668720	13746	72.48	3730	3730	3675	4820	2600	3710	3686.07	0.43	0	-205	3766	3737	3706	3677	3646	3722	3662	284	1110	1000	2740	5	1	28358617	1046	0.00	0.00	12	0.05	0.00	0.00	4100	20230217	-10.00	3450	20231117	6.96	3795	-2.77	20240102	3540	4.24	20240131	4090	-9.78	20230303	3450	6.96	20231117	0.00	N	350520	1000	283 억		123135	N	N	0	N	00	N
46	20240222	121052	57	100.00	KOSPI		리츠	N	N	N	N		N	3680	-30	5	-0.81	38336185	10402	54.85	3730	3730	3675	4820	2600	3710	3685.46	0.43	0	132	3766	3737	3706	3677	3646	3722	3662	284	1110	1000	2740	5	1	28358617	1044	0.00	0.00	12	0.04	0.00	0.00	4100	20230217	-10.24	3450	20231117	6.67	3795	-3.03	20240102	3540	3.95	20240131	4090	-10.02	20230303	3450	6.67	20231117	0.00	N	350520	1000	283 억		123135	N	N	0	N	00	N
47	20240222	111052	57	100.00	KOSPI		리츠	N	N	N	N		N	3690	-20	5	-0.54	27908810	7569	39.91	3730	3730	3675	4820	2600	3710	3687.25	0.43	0	-304	3766	3737	3706	3677	3646	3722	3662	284	1110	1000	2740	5	1	28358617	1046	0.00	0.00	12	0.03	0.00	0.00	4100	20230217	-10.00	3450	20231117	6.96	3795	-2.77	20240102	3540	4.24	20240131	4090	-9.78	20230303	3450	6.96	20231117	0.00	N	350520	1000	283 억		123135	N	N	0	N	00	N
48	20240222	101042	57	100.00	KOSPI		리츠	N	N	N	N		N	3695	-15	5	-0.40	6677135	1803	9.51	3730	3730	3695	4820	2600	3710	3703.35	0.43	0	13	3766	3737	3706	3677	3646	3722	3662	284	1110	1000	2740	5	1	28358617	1048	0.00	0.00	12	0.01	0.00	0.00	4100	20230217	-9.88	3450	20231117	7.10	3795	-2.64	20240102	3540	4.38	20240131	4090	-9.66	20230303	3450	7.10	20231117	0.00	N	350520	1000	283 억		123135	N	N	0	N	00	N
49	20240222	091101	57	100.00	KOSPI		리츠	N	N	N	N		N	3730	20	2	0.54	11190	3	0.02	3730	3730	3730	4820	2600	3710	3730.00	0.43	0	0	3766	3737	3706	3677	3646	3722	3662	284	1110	1000	2740	5	1	28358617	1058	0.00	0.00	12	0.00	0.00	0.00	4100	20230217	-9.02	3450	20231117	8.12	3795	-1.71	20240102	3540	5.37	20240131	4090	-8.80	20230303	3450	8.12	20231117	0.00	N	350520	1000	283 억		123135	N	N	0	N	00	N
50	20240221	161047	57	100.00	KOSPI		리츠	N	N	N	N		N	3710	10	2	0.27	70246700	18964	102.80	3735	3735	3675	4810	2590	3700	3704.21	0.41	0	7461	3740	3720	3690	3670	3640	3725	3675	284	1110	1000	2730	5	1	28358617	1052	0.00	0.00	12	0.07	0.00	0.00	4110	20230215	-9.73	3450	20231117	7.54	3795	-2.24	20240102	3540	4.80	20240131	4090	-9.29	20230303	3450	7.54	20231117	0.00	N	350520	1000	283 억		115651	N	N	0	N	00	N
51	20240221	151038	57	100.00	KOSPI		리츠	N	N	N	N		N	3700	0	3	0.00	69371835	18728	101.52	3735	3735	3675	4810	2590	3700	3704.18	0.41	0	7441	3740	3720	3690	3670	3640	3725	3675	284	1110	1000	2730	5	1	28358617	1049	0.00	0.00	12	0.07	0.00	0.00	4110	20230215	-9.98	3450	20231117	7.25	3795	-2.50	20240102	3540	4.52	20240131	4090	-9.54	20230303	3450	7.25	20231117	0.00	N	350520	1000	283 억		115651	N	N	0	N	00	N
52	20240221	141037	57	100.00	KOSPI		리츠	N	N	N	N		N	3705	5	2	0.14	47606480	12849	69.65	3735	3735	3675	4810	2590	3700	3705.07	0.41	0	4219	3740	3720	3690	3670	3640	3725	3675	284	1110	1000	2730	5	1	28358617	1051	0.00	0.00	12	0.05	0.00	0.00	4110	20230215	-9.85	3450	20231117	7.39	3795	-2.37	20240102	3540	4.66	20240131	4090	-9.41	20230303	3450	7.39	20231117	0.00	N	350520	1000	283 억		115651	N	N	0	N	00	N
53	20240221	131037	57	100.00	KOSPI		리츠	N	N	N	N		N	3700	0	3	0.00	37395500	10093	54.71	3735	3735	3675	4810	2590	3700	3705.09	0.41	0	1475	3740	3720	3690	3670	3640	3725	3675	284	1110	1000	2730	5	1	28358617	1049	0.00	0.00	12	0.04	0.00	0.00	4110	20230215	-9.98	3450	20231117	7.25	3795	-2.50	20240102	3540	4.52	20240131	4090	-9.54	20230303	3450	7.25	20231117	0.00	N	350520	1000	283 억		115651	N	N	0	N	00	N
54	20240221	121041	57	100.00	KOSPI		리츠	N	N	N	N		N	3715	15	2	0.41	30065700	8112	43.97	3735	3735	3675	4810	2590	3700	3706.32	0.41	0	1046	3740	3720	3690	3670	3640	3725	3675	284	1110	1000	2730	5	1	28358617	1054	0.00	0.00	12	0.03	0.00	0.00	4110	20230215	-9.61	3450	20231117	7.68	3795	-2.11	20240102	3540	4.94	20240131	4090	-9.17	20230303	3450	7.68	20231117	0.00	N	350520	1000	283 억		115651	N	N	0	N	00	N
55	20240221	111046	57	100.00	KOSPI		리츠	N	N	N	N		N	3700	0	3	0.00	11250730	3043	16.50	3735	3735	3675	4810	2590	3700	3697.25	0.41	0	378	3740	3720	3690	3670	3640	3725	3675	284	1110	1000	2730	5	1	28358617	1049	0.00	0.00	12	0.01	0.00	0.00	4110	20230215	-9.98	3450	20231117	7.25	3795	-2.50	20240102	3540	4.52	20240131	4090	-9.54	20230303	3450	7.25	20231117	0.00	N	350520	1000	283 억		115651	N	N	0	N	00	N
56	20240221	101036	57	100.00	KOSPI		리츠	N	N	N	N		N	3685	-15	5	-0.41	1018755	276	1.50	3735	3735	3675	4810	2590	3700	3691.14	0.41	0	8	3740	3720	3690	3670	3640	3725	3675	284	1110	1000	2730	5	1	28358617	1045	0.00	0.00	12	0.00	0.00	0.00	4110	20230215	-10.34	3450	20231117	6.81	3795	-2.90	20240102	3540	4.10	20240131	4090	-9.90	20230303	3450	6.81	20231117	0.00	N	350520	1000	283 억		115651	N	N	0	N	00	N
57	20240221	091039	57	100.00	KOSPI		리츠	N	N	N	N		N	3680	-20	5	-0.54	248540	67	0.36	3735	3735	3675	4810	2590	3700	3709.55	0.41	0	0	3740	3720	3690	3670	3640	3725	3675	284	1110	1000	2730	5	1	28358617	1044	0.00	0.00	12	0.00	0.00	0.00	4110	20230215	-10.46	3450	20231117	6.67	3795	-3.03	20240102	3540	3.95	20240131	4090	-10.02	20230303	3450	6.67	20231117	0.00	N	350520	1000	283 억		115651	N	N	0	N	00	N
58	20240220	161032	57	100.00	KOSPI		리츠	N	N	N	N		N	3700	10	2	0.27	68035965	18448	66.64	3700	3710	3660	4795	2585	3690	3687.99	0.40	0	1336	3726	3707	3681	3662	3636	3712	3667	284	1105	1000	2730	5	1	28358617	1049	0.00	0.00	12	0.07	0.00	0.00	4185	20230214	-11.59	3450	20231117	7.25	3795	-2.50	20240102	3540	4.52	20240131	4095	-9.65	20230220	3450	7.25	20231117	0.00	N	350520	1000	283 억		114335	N	N	0	N	00	N
59	20240220	151030	57	100.00	KOSPI		리츠	N	N	N	N		N	3680	-10	5	-0.27	66424795	18011	65.06	3700	3710	3660	4795	2585	3690	3688.01	0.40	0	1346	3726	3707	3681	3662	3636	3712	3667	284	1105	1000	2730	5	1	28358617	1044	0.00	0.00	12	0.06	0.00	0.00	4185	20230214	-12.07	3450	20231117	6.67	3795	-3.03	20240102	3540	3.95	20240131	4095	-10.13	20230220	3450	6.67	20231117	0.00	N	350520	1000	283 억		114335	N	N	0	N	00	N
60	20240220	141027	57	100.00	KOSPI		리츠	N	N	N	N		N	3675	-15	5	-0.41	56277140	15245	55.07	3700	3710	3670	4795	2585	3690	3691.51	0.40	0	671	3726	3707	3681	3662	3636	3712	3667	284	1105	1000	2730	5	1	28358617	1042	0.00	0.00	12	0.05	0.00	0.00	4185	20230214	-12.19	3450	20231117	6.52	3795	-3.16	20240102	3540	3.81	20240131	4095	-10.26	20230220	3450	6.52	20231117	0.00	N	350520	1000	283 억		114335	N	N	0	N	00	N
61	20240220	131032	57	100.00	KOSPI		리츠	N	N	N	N		N	3675	-15	5	-0.41	44305090	11985	43.29	3700	3710	3670	4795	2585	3690	3696.71	0.40	0	501	3726	3707	3681	3662	3636	3712	3667	284	1105	1000	2730	5	1	28358617	1042	0.00	0.00	12	0.04	0.00	0.00	4185	20230214	-12.19	3450	20231117	6.52	3795	-3.16	20240102	3540	3.81	20240131	4095	-10.26	20230220	3450	6.52	20231117	0.00	N	350520	1000	283 억		114335	N	N	0	N	00	N
62	20240220	121022	57	100.00	KOSPI		리츠	N	N	N	N		N	3690	0	3	0.00	34912270	9436	34.09	3700	3710	3690	4795	2585	3690	3699.90	0.40	0	102	3726	3707	3681	3662	3636	3712	3667	284	1105	1000	2730	5	1	28358617	1046	0.00	0.00	12	0.03	0.00	0.00	4185	20230214	-11.83	3450	20231117	6.96	3795	-2.77	20240102	3540	4.24	20240131	4095	-9.89	20230220	3450	6.96	20231117	0.00	N	350520	1000	283 억		114335	N	N	0	N	00	N
63	20240220	111026	57	100.00	KOSPI		리츠	N	N	N	N		N	3690	0	3	0.00	28369710	7663	27.68	3700	3710	3690	4795	2585	3690	3702.17	0.40	0	115	3726	3707	3681	3662	3636	3712	3667	284	1105	1000	2730	5	1	28358617	1046	0.00	0.00	12	0.03	0.00	0.00	4185	20230214	-11.83	3450	20231117	6.96	3795	-2.77	20240102	3540	4.24	20240131	4095	-9.89	20230220	3450	6.96	20231117	0.00	N	350520	1000	283 억		114335	N	N	0	N	00	N
64	20240220	101019	57	100.00	KOSPI		리츠	N	N	N	N		N	3700	10	2	0.27	19852125	5360	19.36	3700	3710	3695	4795	2585	3690	3703.75	0.40	0	-65	3726	3707	3681	3662	3636	3712	3667	284	1105	1000	2730	5	1	28358617	1049	0.00	0.00	12	0.02	0.00	0.00	4185	20230214	-11.59	3450	20231117	7.25	3795	-2.50	20240102	3540	4.52	20240131	4095	-9.65	20230220	3450	7.25	20231117	0.00	N	350520	1000	283 억		114335	N	N	0	N	00	N
65	20240220	091038	57	100.00	KOSPI		리츠	N	N	N	N		N	3700	10	2	0.27	125800	34	0.12	3700	3700	3700	4795	2585	3690	3700.00	0.40	0	0	3726	3707	3681	3662	3636	3712	3667	284	1105	1000	2730	5	1	28358617	1049	0.00	0.00	12	0.00	0.00	0.00	4185	20230214	-11.59	3450	20231117	7.25	3795	-2.50	20240102	3540	4.52	20240131	4095	-9.65	20230220	3450	7.25	20231117	0.00	N	350520	1000	283 억		114335	N	N	0	N	00	N
66	20240219	161033	57	100.00	KOSPI		리츠	N	N	N	N		N	3690	15	2	0.41	102016405	27683	174.72	3690	3700	3655	4775	2575	3675	3685.16	0.37	0	8011	3718	3696	3673	3651	3628	3685	3640	284	1100	1000	2710	5	1	28358617	1046	0.00	0.00	12	0.10	0.00	0.00	4185	20230213	-11.83	3450	20231117	6.96	3795	-2.77	20240102	3540	4.24	20240131	4095	-9.89	20230220	3450	6.96	20231117	0.00	N	350520	1000	283 억		106319	N	N	0	N	00	N
67	20240219	151036	57	100.00	KOSPI		리츠	N	N	N	N		N	3695	20	2	0.54	99122385	26899	169.77	3690	3700	3655	4775	2575	3675	3684.98	0.37	0	7813	3718	3696	3673	3651	3628	3685	3640	284	1100	1000	2710	5	1	28358617	1048	0.00	0.00	12	0.09	0.00	0.00	4185	20230213	-11.71	3450	20231117	7.10	3795	-2.64	20240102	3540	4.38	20240131	4095	-9.77	20230220	3450	7.10	20231117	0.00	N	350520	1000	283 억		106319	N	N	0	N	00	N
68	20240219	141035	57	100.00	KOSPI		리츠	N	N	N	N		N	3690	15	2	0.41	78842610	21404	135.09	3690	3700	3655	4775	2575	3675	3683.55	0.37	0	6312	3718	3696	3673	3651	3628	3685	3640	284	1100	1000	2710	5	1	28358617	1046	0.00	0.00	12	0.08	0.00	0.00	4185	20230213	-11.83	3450	20231117	6.96	3795	-2.77	20240102	3540	4.24	20240131	4095	-9.89	20230220	3450	6.96	20231117	0.00	N	350520	1000	283 억		106319	N	N	0	N	00	N
69	20240219	131033	57	100.00	KOSPI		리츠	N	N	N	N		N	3680	5	2	0.14	65864125	17875	112.82	3690	3700	3655	4775	2575	3675	3684.71	0.37	0	5547	3718	3696	3673	3651	3628	3685	3640	284	1100	1000	2710	5	1	28358617	1044	0.00	0.00	12	0.06	0.00	0.00	4185	20230213	-12.07	3450	20231117	6.67	3795	-3.03	20240102	3540	3.95	20240131	4095	-10.13	20230220	3450	6.67	20231117	0.00	N	350520	1000	283 억		106319	N	N	0	N	00	N
70	20240219	121032	57	100.00	KOSPI		리츠	N	N	N	N		N	3690	15	2	0.41	51989170	14112	89.07	3690	3700	3655	4775	2575	3675	3684.04	0.37	0	3804	3718	3696	3673	3651	3628	3685	3640	284	1100	1000	2710	5	1	28358617	1046	0.00	0.00	12	0.05	0.00	0.00	4185	20230213	-11.83	3450	20231117	6.96	3795	-2.77	20240102	3540	4.24	20240131	4095	-9.89	20230220	3450	6.96	20231117	0.00	N	350520	1000	283 억		106319	N	N	0	N	00	N
71	20240219	111029	57	100.00	KOSPI		리츠	N	N	N	N		N	3690	15	2	0.41	40827200	11091	70.00	3690	3695	3655	4775	2575	3675	3681.11	0.37	0	1169	3718	3696	3673	3651	3628	3685	3640	284	1100	1000	2710	5	1	28358617	1046	0.00	0.00	12	0.04	0.00	0.00	4185	20230213	-11.83	3450	20231117	6.96	3795	-2.77	20240102	3540	4.24	20240131	4095	-9.89	20230220	3450	6.96	20231117	0.00	N	350520	1000	283 억		106319	N	N	0	N	00	N
72	20240219	101025	57	100.00	KOSPI		리츠	N	N	N	N		N	3680	5	2	0.14	20109555	5474	34.55	3690	3690	3655	4775	2575	3675	3673.65	0.37	0	526	3718	3696	3673	3651	3628	3685	3640	284	1100	1000	2710	5	1	28358617	1044	0.00	0.00	12	0.02	0.00	0.00	4185	20230213	-12.07	3450	20231117	6.67	3795	-3.03	20240102	3540	3.95	20240131	4095	-10.13	20230220	3450	6.67	20231117	0.00	N	350520	1000	283 억		106319	N	N	0	N	00	N
73	20240219	091027	57	100.00	KOSPI		리츠	N	N	N	N		N	3655	-20	5	-0.54	3683795	1007	6.36	3690	3690	3655	4775	2575	3675	3658.19	0.37	0	0	3718	3696	3673	3651	3628	3685	3640	284	1100	1000	2710	5	1	28358617	1037	0.00	0.00	12	0.00	0.00	0.00	4185	20230213	-12.66	3450	20231117	5.94	3795	-3.69	20240102	3540	3.25	20240131	4095	-10.74	20230220	3450	5.94	20231117	0.00	N	350520	1000	283 억		106319	N	N	0	N	00	N
74	20240216	161017	57	100.00	KOSPI		리츠	N	N	N	N		N	3675	10	2	0.27	57837550	15784	73.41	3685	3695	3650	4760	2570	3665	3664.32	0.37	0	2494	3775	3720	3690	3635	3605	3705	3620	284	1095	1000	2710	5	1	28358617	1042	0.00	0.00	12	0.06	0.00	0.00	4185	20230213	-12.19	3450	20231117	6.52	3795	-3.16	20240102	3540	3.81	20240131	4100	-10.37	20230217	3450	6.52	20231117	0.00	N	350520	1000	283 억		103822	N	N	0	N	00	N
75	20240216	151027	57	100.00	KOSPI		리츠	N	N	N	N		N	3660	-5	5	-0.14	55836350	15238	70.87	3685	3695	3650	4760	2570	3665	3664.28	0.37	0	2476	3775	3720	3690	3635	3605	3705	3620	284	1095	1000	2710	5	1	28358617	1038	0.00	0.00	12	0.05	0.00	0.00	4185	20230213	-12.54	3450	20231117	6.09	3795	-3.56	20240102	3540	3.39	20240131	4100	-10.73	20230217	3450	6.09	20231117	0.00	N	350520	1000	283 억		103822	N	N	0	N	00	N
76	20240216	141030	57	100.00	KOSPI		리츠	N	N	N	N		N	3655	-10	5	-0.27	49225755	13431	62.47	3685	3695	3650	4760	2570	3665	3665.08	0.37	0	1646	3775	3720	3690	3635	3605	3705	3620	284	1095	1000	2710	5	1	28358617	1037	0.00	0.00	12	0.05	0.00	0.00	4185	20230213	-12.66	3450	20231117	5.94	3795	-3.69	20240102	3540	3.25	20240131	4100	-10.85	20230217	3450	5.94	20231117	0.00	N	350520	1000	283 억		103822	N	N	0	N	00	N
77	20240216	131024	57	100.00	KOSPI		리츠	N	N	N	N		N	3660	-5	5	-0.14	33591835	9158	42.59	3685	3695	3650	4760	2570	3665	3668.03	0.37	0	1219	3775	3720	3690	3635	3605	3705	3620	284	1095	1000	2710	5	1	28358617	1038	0.00	0.00	12	0.03	0.00	0.00	4185	20230213	-12.54	3450	20231117	6.09	3795	-3.56	20240102	3540	3.39	20240131	4100	-10.73	20230217	3450	6.09	20231117	0.00	N	350520	1000	283 억		103822	N	N	0	N	00	N
78	20240216	121028	57	100.00	KOSPI		리츠	N	N	N	N		N	3665	0	3	0.00	23912515	6517	30.31	3685	3695	3650	4760	2570	3665	3669.25	0.37	0	369	3775	3720	3690	3635	3605	3705	3620	284	1095	1000	2710	5	1	28358617	1039	0.00	0.00	12	0.02	0.00	0.00	4185	20230213	-12.43	3450	20231117	6.23	3795	-3.43	20240102	3540	3.53	20240131	4100	-10.61	20230217	3450	6.23	20231117	0.00	N	350520	1000	283 억		103822	N	N	0	N	00	N
79	20240216	111034	57	100.00	KOSPI		리츠	N	N	N	N		N	3670	5	2	0.14	15274205	4160	19.35	3685	3695	3650	4760	2570	3665	3671.68	0.37	0	201	3775	3720	3690	3635	3605	3705	3620	284	1095	1000	2710	5	1	28358617	1041	0.00	0.00	12	0.01	0.00	0.00	4185	20230213	-12.31	3450	20231117	6.38	3795	-3.29	20240102	3540	3.67	20240131	4100	-10.49	20230217	3450	6.38	20231117	0.00	N	350520	1000	283 억		103822	N	N	0	N	00	N
80	20240216	091021	57	100.00	KOSPI		리츠	N	N	N	N		N	3660	-5	5	-0.14	2948400	806	3.75	3685	3685	3650	4760	2570	3665	3658.06	0.37	0	2	3775	3720	3690	3635	3605	3705	3620	284	1095	1000	2710	5	1	28358617	1038	0.00	0.00	12	0.00	0.00	0.00	4185	20230213	-12.54	3450	20231117	6.09	3795	-3.56	20240102	3540	3.39	20240131	4100	-10.73	20230217	3450	6.09	20231117	0.00	N	350520	1000	283 억		103822	N	N	0	N	00	N
81	20240215	161016	57	100.00	KOSPI		리츠	N	N	N	N		N	3665	-55	5	-1.48	79336210	21501	84.76	3730	3745	3660	4835	2605	3720	3689.89	0.36	0	-6044	3750	3735	3715	3700	3680	3742	3707	284	1115	1000	2750	5	1	28358617	1039	0.00	0.00	12	0.08	0.00	0.00	4195	20230209	-12.63	3450	20231117	6.23	3795	-3.43	20240102	3540	3.53	20240131	4110	-10.83	20230215	3450	6.23	20231117	0.00	N	350520	1000	283 억		102328	N	N	0	N	00	N
82	20240215	151023	57	100.00	KOSPI		리츠	N	N	N	N		N	3675	-45	5	-1.21	63736805	17246	67.99	3730	3745	3670	4835	2605	3720	3695.74	0.36	0	-5962	3750	3735	3715	3700	3680	3742	3707	284	1115	1000	2750	5	1	28358617	1042	0.00	0.00	12	0.06	0.00	0.00	4195	20230209	-12.40	3450	20231117	6.52	3795	-3.16	20240102	3540	3.81	20240131	4110	-10.58	20230215	3450	6.52	20231117	0.00	N	350520	1000	283 억		102328	N	N	0	N	00	N
83	20240215	141017	57	100.00	KOSPI		리츠	N	N	N	N		N	3690	-30	5	-0.81	44634530	12057	47.53	3730	3745	3690	4835	2605	3720	3701.96	0.36	0	-3060	3750	3735	3715	3700	3680	3742	3707	284	1115	1000	2750	5	1	28358617	1046	0.00	0.00	12	0.04	0.00	0.00	4195	20230209	-12.04	3450	20231117	6.96	3795	-2.77	20240102	3540	4.24	20240131	4110	-10.22	20230215	3450	6.96	20231117	0.00	N	350520	1000	283 억		102328	N	N	0	N	00	N
84	20240215	130947	57	100.00	KOSPI		리츠	N	N	N	N		N	3695	-25	5	-0.67	30717455	8290	32.68	3730	3745	3695	4835	2605	3720	3705.36	0.36	0	82	3750	3735	3715	3700	3680	3742	3707	284	1115	1000	2750	5	1	28358617	1048	0.00	0.00	12	0.03	0.00	0.00	4195	20230209	-11.92	3450	20231117	7.10	3795	-2.64	20240102	3540	4.38	20240131	4110	-10.10	20230215	3450	7.10	20231117	0.00	N	350520	1000	283 억		102328	N	N	0	N	00	N
85	20240215	121017	57	100.00	KOSPI		리츠	N	N	N	N		N	3700	-20	5	-0.54	24262455	6545	25.80	3730	3745	3700	4835	2605	3720	3707.02	0.36	0	145	3750	3735	3715	3700	3680	3742	3707	284	1115	1000	2750	5	1	28358617	1049	0.00	0.00	12	0.02	0.00	0.00	4195	20230209	-11.80	3450	20231117	7.25	3795	-2.50	20240102	3540	4.52	20240131	4110	-9.98	20230215	3450	7.25	20231117	0.00	N	350520	1000	283 억		102328	N	N	0	N	00	N
86	20240215	111008	57	100.00	KOSPI		리츠	N	N	N	N		N	3700	-20	5	-0.54	15430455	4159	16.40	3730	3745	3700	4835	2605	3720	3710.14	0.36	0	-31	3750	3735	3715	3700	3680	3742	3707	284	1115	1000	2750	5	1	28358617	1049	0.00	0.00	12	0.01	0.00	0.00	4195	20230209	-11.80	3450	20231117	7.25	3795	-2.50	20240102	3540	4.52	20240131	4110	-9.98	20230215	3450	7.25	20231117	0.00	N	350520	1000	283 억		102328	N	N	0	N	00	N
87	20240215	091013	57	100.00	KOSPI		리츠	N	N	N	N		N	3745	25	2	0.67	2420520	647	2.55	3730	3745	3730	4835	2605	3720	3741.14	0.36	0	0	3750	3735	3715	3700	3680	3742	3707	284	1115	1000	2750	5	1	28358617	1062	0.00	0.00	12	0.00	0.00	0.00	4195	20230209	-10.73	3450	20231117	8.55	3795	-1.32	20240102	3540	5.79	20240131	4110	-8.88	20230215	3450	8.55	20231117	0.00	N	350520	1000	283 억		102328	N	N	0	N	00	N
88	20240214	161005	57	100.00	KOSPI		리츠	N	N	N	N		N	3720	-20	5	-0.53	93922670	25367	56.59	3700	3730	3695	4860	2620	3740	3702.55	0.35	0	-1050	3763	3751	3728	3716	3693	3757	3722	284	1120	1000	2760	5	1	28358617	1055	0.00	0.00	12	0.09	0.00	0.00	4195	20230209	-11.32	3450	20231117	7.83	3795	-1.98	20240102	3540	5.08	20240131	4185	-11.11	20230214	3450	7.83	20231117	0.00	N	350520	1000	283 억		98941	N	N	0	N	00	N
89	20240214	151007	57	100.00	KOSPI		리츠	N	N	N	N		N	3700	-40	5	-1.07	91204300	24633	54.95	3700	3730	3695	4860	2620	3740	3702.53	0.35	0	-1039	3763	3751	3728	3716	3693	3757	3722	284	1120	1000	2760	5	1	28358617	1049	0.00	0.00	12	0.09	0.00	0.00	4195	20230209	-11.80	3450	20231117	7.25	3795	-2.50	20240102	3540	4.52	20240131	4185	-11.59	20230214	3450	7.25	20231117	0.00	N	350520	1000	283 억		98941	N	N	0	N	00	N
90	20240214	141004	57	100.00	KOSPI		리츠	N	N	N	N		N	3695	-45	5	-1.20	77635515	20965	46.77	3700	3730	3695	4860	2620	3740	3703.10	0.35	0	-764	3763	3751	3728	3716	3693	3757	3722	284	1120	1000	2760	5	1	28358617	1048	0.00	0.00	12	0.07	0.00	0.00	4195	20230209	-11.92	3450	20231117	7.10	3795	-2.64	20240102	3540	4.38	20240131	4185	-11.71	20230214	3450	7.10	20231117	0.00	N	350520	1000	283 억		98941	N	N	0	N	00	N
91	20240214	131006	57	100.00	KOSPI		리츠	N	N	N	N		N	3700	-40	5	-1.07	64344970	17372	38.76	3700	3730	3695	4860	2620	3740	3703.95	0.35	0	-726	3763	3751	3728	3716	3693	3757	3722	284	1120	1000	2760	5	1	28358617	1049	0.00	0.00	12	0.06	0.00	0.00	4195	20230209	-11.80	3450	20231117	7.25	3795	-2.50	20240102	3540	4.52	20240131	4185	-11.59	20230214	3450	7.25	20231117	0.00	N	350520	1000	283 억		98941	N	N	0	N	00	N
92	20240214	120957	57	100.00	KOSPI		리츠	N	N	N	N		N	3700	-40	5	-1.07	49503420	13360	29.80	3700	3730	3700	4860	2620	3740	3705.35	0.35	0	-191	3763	3751	3728	3716	3693	3757	3722	284	1120	1000	2760	5	1	28358617	1049	0.00	0.00	12	0.05	0.00	0.00	4195	20230209	-11.80	3450	20231117	7.25	3795	-2.50	20240102	3540	4.52	20240131	4185	-11.59	20230214	3450	7.25	20231117	0.00	N	350520	1000	283 억		98941	N	N	0	N	00	N
93	20240214	111004	57	100.00	KOSPI		리츠	N	N	N	N		N	3705	-35	5	-0.94	31637015	8532	19.03	3700	3730	3700	4860	2620	3740	3708.04	0.35	0	20	3763	3751	3728	3716	3693	3757	3722	284	1120	1000	2760	5	1	28358617	1051	0.00	0.00	12	0.03	0.00	0.00	4195	20230209	-11.68	3450	20231117	7.39	3795	-2.37	20240102	3540	4.66	20240131	4185	-11.47	20230214	3450	7.39	20231117	0.00	N	350520	1000	283 억		98941	N	N	0	N	00	N
94	20240214	090955	57	100.00	KOSPI		리츠	N	N	N	N		N	3730	-10	5	-0.27	851660	230	0.51	3700	3730	3700	4860	2620	3740	3702.87	0.35	0	2	3763	3751	3728	3716	3693	3757	3722	284	1120	1000	2760	5	1	28358617	1058	0.00	0.00	12	0.00	0.00	0.00	4195	20230209	-11.08	3450	20231117	8.12	3795	-1.71	20240102	3540	5.37	20240131	4185	-10.87	20230214	3450	8.12	20231117	0.00	N	350520	1000	283 억		98941	N	N	0	N	00	N
95	20240213	160953	57	100.00	KOSPI		리츠	N	N	N	N		N	3740	20	2	0.54	166576830	44825	223.76	3735	3740	3705	4835	2605	3720	3716.16	0.34	0	-3097	3773	3746	3718	3691	3663	3760	3705	284	1115	1000	2750	5	1	28358617	1061	0.00	0.00	12	0.16	0.00	0.00	4195	20230209	-10.85	3450	20231117	8.41	3795	-1.45	20240102	3540	5.65	20240131	4185	-10.63	20230213	3450	8.41	20231117	0.00	N	350520	1000	283 억		95428	N	N	0	N	00	N
96	20240213	150953	57	100.00	KOSPI		리츠	N	N	N	N		N	3740	20	2	0.54	158711225	42712	213.21	3735	3740	3705	4835	2605	3720	3715.85	0.34	0	-3322	3773	3746	3718	3691	3663	3760	3705	284	1115	1000	2750	5	1	28358617	1061	0.00	0.00	12	0.15	0.00	0.00	4195	20230209	-10.85	3450	20231117	8.41	3795	-1.45	20240102	3540	5.65	20240131	4185	-10.63	20230213	3450	8.41	20231117	0.00	N	350520	1000	283 억		95428	N	N	0	N	00	N
97	20240213	141001	57	100.00	KOSPI		리츠	N	N	N	N		N	3715	-5	5	-0.13	143913705	38738	193.37	3735	3735	3705	4835	2605	3720	3715.05	0.34	0	-2315	3773	3746	3718	3691	3663	3760	3705	284	1115	1000	2750	5	1	28358617	1054	0.00	0.00	12	0.14	0.00	0.00	4195	20230209	-11.44	3450	20231117	7.68	3795	-2.11	20240102	3540	4.94	20240131	4185	-11.23	20230213	3450	7.68	20231117	0.00	N	350520	1000	283 억		95428	N	N	0	N	00	N
98	20240213	130948	57	100.00	KOSPI		리츠	N	N	N	N		N	3720	0	3	0.00	97057430	26131	130.44	3735	3735	3705	4835	2605	3720	3714.26	0.34	0	-2651	3773	3746	3718	3691	3663	3760	3705	284	1115	1000	2750	5	1	28358617	1055	0.00	0.00	12	0.09	0.00	0.00	4195	20230209	-11.32	3450	20231117	7.83	3795	-1.98	20240102	3540	5.08	20240131	4185	-11.11	20230213	3450	7.83	20231117	0.00	N	350520	1000	283 억		95428	N	N	0	N	00	N
99	20240213	121000	57	100.00	KOSPI		리츠	N	N	N	N		N	3715	-5	5	-0.13	78127820	21039	105.02	3735	3735	3705	4835	2605	3720	3713.48	0.34	0	-1778	3773	3746	3718	3691	3663	3760	3705	284	1115	1000	2750	5	1	28358617	1054	0.00	0.00	12	0.07	0.00	0.00	4195	20230209	-11.44	3450	20231117	7.68	3795	-2.11	20240102	3540	4.94	20240131	4185	-11.23	20230213	3450	7.68	20231117	0.00	N	350520	1000	283 억		95428	N	N	0	N	00	N
100	20240213	111024	57	100.00	KOSPI		리츠	N	N	N	N		N	3715	-5	5	-0.13	68316670	18398	91.84	3735	3735	3705	4835	2605	3720	3713.27	0.34	0	-1429	3773	3746	3718	3691	3663	3760	3705	284	1115	1000	2750	5	1	28358617	1054	0.00	0.00	12	0.06	0.00	0.00	4195	20230209	-11.44	3450	20231117	7.68	3795	-2.11	20240102	3540	4.94	20240131	4185	-11.23	20230213	3450	7.68	20231117	0.00	N	350520	1000	283 억		95428	N	N	0	N	00	N
101	20240213	100846	57	100.00	KOSPI		리츠	N	N	N	N		N	3715	-5	5	-0.13	21412105	5766	28.78	3735	3735	3710	4835	2605	3720	3713.51	0.34	0	-1082	3773	3746	3718	3691	3663	3760	3705	284	1115	1000	2750	5	1	28358617	1054	0.00	0.00	12	0.02	0.00	0.00	4195	20230209	-11.44	3450	20231117	7.68	3795	-2.11	20240102	3540	4.94	20240131	4185	-11.23	20230213	3450	7.68	20231117	0.00	N	350520	1000	283 억		95428	N	N	0	N	00	N