KissMeData/417310/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	161211	57	100.00	KOSPI		리츠	N	N	N	N		N	4910	5	2	0.10	172598450	35220	44.56	4915	4915	4880	6370	3435	4905	4900.58	0.45	0	-3213	4948	4926	4908	4886	4868	4917	4877	202	1465	500	3620	5	1	40400000	1984	0.00	0.00	11	0.09	0.00	0.00	4995	20240226	-1.70	4130	20230327	18.89	4995	-1.70	20240226	4500	9.11	20240118	4995	-1.70	20240226	4130	18.89	20230327	0.00	N	417310	500	202 억		181820	N	N	4	N	00	N
3	20240229	151218	57	100.00	KOSPI		리츠	N	N	N	N		N	4915	10	2	0.20	171842305	35066	44.36	4915	4915	4880	6370	3435	4905	4900.54	0.45	0	-3214	4948	4926	4908	4886	4868	4917	4877	202	1465	500	3620	5	1	40400000	1986	0.00	0.00	11	0.09	0.00	0.00	4995	20240226	-1.60	4130	20230327	19.01	4995	-1.60	20240226	4500	9.22	20240118	4995	-1.60	20240226	4130	19.01	20230327	0.00	N	417310	500	202 억		181820	N	N	0	N	00	N
4	20240229	141217	57	100.00	KOSPI		리츠	N	N	N	N		N	4910	5	2	0.10	120580755	24617	31.14	4915	4915	4880	6370	3435	4905	4898.27	0.45	0	-592	4948	4926	4908	4886	4868	4917	4877	202	1465	500	3620	5	1	40400000	1984	0.00	0.00	11	0.06	0.00	0.00	4995	20240226	-1.70	4130	20230327	18.89	4995	-1.70	20240226	4500	9.11	20240118	4995	-1.70	20240226	4130	18.89	20230327	0.00	N	417310	500	202 억		181820	N	N	0	N	00	N
5	20240229	131215	57	100.00	KOSPI		리츠	N	N	N	N		N	4900	-5	5	-0.10	108503010	22155	28.03	4915	4915	4880	6370	3435	4905	4897.45	0.45	0	-380	4948	4926	4908	4886	4868	4917	4877	202	1465	500	3620	5	1	40400000	1980	0.00	0.00	11	0.05	0.00	0.00	4995	20240226	-1.90	4130	20230327	18.64	4995	-1.90	20240226	4500	8.89	20240118	4995	-1.90	20240226	4130	18.64	20230327	0.00	N	417310	500	202 억		181820	N	N	0	N	00	N
6	20240229	121215	57	100.00	KOSPI		리츠	N	N	N	N		N	4910	5	2	0.10	95962775	19598	24.79	4915	4915	4880	6370	3435	4905	4896.56	0.45	0	-380	4948	4926	4908	4886	4868	4917	4877	202	1465	500	3620	5	1	40400000	1984	0.00	0.00	11	0.05	0.00	0.00	4995	20240226	-1.70	4130	20230327	18.89	4995	-1.70	20240226	4500	9.11	20240118	4995	-1.70	20240226	4130	18.89	20230327	0.00	N	417310	500	202 억		181820	N	N	0	N	00	N
7	20240229	111219	57	100.00	KOSPI		리츠	N	N	N	N		N	4910	5	2	0.10	67656710	13831	17.50	4915	4915	4880	6370	3435	4905	4891.67	0.45	0	-211	4948	4926	4908	4886	4868	4917	4877	202	1465	500	3620	5	1	40400000	1984	0.00	0.00	11	0.03	0.00	0.00	4995	20240226	-1.70	4130	20230327	18.89	4995	-1.70	20240226	4500	9.11	20240118	4995	-1.70	20240226	4130	18.89	20230327	0.00	N	417310	500	202 억		181820	N	N	0	N	00	N
8	20240229	101221	57	100.00	KOSPI		리츠	N	N	N	N		N	4890	-15	5	-0.31	49174955	10059	12.73	4915	4915	4880	6370	3435	4905	4888.65	0.45	0	-211	4948	4926	4908	4886	4868	4917	4877	202	1465	500	3620	5	1	40400000	1976	0.00	0.00	11	0.02	0.00	0.00	4995	20240226	-2.10	4130	20230327	18.40	4995	-2.10	20240226	4500	8.67	20240118	4995	-2.10	20240226	4130	18.40	20230327	0.00	N	417310	500	202 억		181820	N	N	0	N	00	N
9	20240229	091218	57	100.00	KOSPI		리츠	N	N	N	N		N	4885	-20	5	-0.41	3250305	664	0.84	4915	4915	4885	6370	3435	4905	4895.04	0.45	0	-234	4948	4926	4908	4886	4868	4917	4877	202	1465	500	3620	5	1	40400000	1974	0.00	0.00	11	0.00	0.00	0.00	4995	20240226	-2.20	4130	20230327	18.28	4995	-2.20	20240226	4500	8.56	20240118	4995	-2.20	20240226	4130	18.28	20230327	0.00	N	417310	500	202 억		181820	N	N	0	N	00	N
10	20240228	161106	57	100.00	KOSPI		리츠	N	N	N	N		N	4905	-65	5	-1.31	387630425	79047	195.22	4930	4930	4890	6460	3480	4970	4903.80	0.46	0	-6619	5013	4991	4973	4951	4933	4982	4942	202	1490	500	3670	5	1	40400000	1982	0.00	0.00	11	0.20	0.00	0.00	4995	20240226	-1.80	4130	20230327	18.77	4995	-1.80	20240226	4500	9.00	20240118	4995	-1.80	20240226	4130	18.77	20230327	0.00	N	417310	500	202 억		187423	N	N	0	N	00	N
11	20240228	151104	57	100.00	KOSPI		리츠	N	N	N	N		N	4910	-60	5	-1.21	371725050	75804	187.21	4930	4930	4890	6460	3480	4970	4903.77	0.46	0	-6479	5013	4991	4973	4951	4933	4982	4942	202	1490	500	3670	5	1	40400000	1984	0.00	0.00	11	0.19	0.00	0.00	4995	20240226	-1.70	4130	20230327	18.89	4995	-1.70	20240226	4500	9.11	20240118	4995	-1.70	20240226	4130	18.89	20230327	0.00	N	417310	500	202 억		187423	N	N	0	N	00	N
12	20240228	141216	57	100.00	KOSPI		리츠	N	N	N	N		N	4910	-60	5	-1.21	316064190	64461	159.20	4930	4930	4890	6460	3480	4970	4903.18	0.46	0	-6125	5013	4991	4973	4951	4933	4982	4942	202	1490	500	3670	5	1	40400000	1984	0.00	0.00	11	0.16	0.00	0.00	4995	20240226	-1.70	4130	20230327	18.89	4995	-1.70	20240226	4500	9.11	20240118	4995	-1.70	20240226	4130	18.89	20230327	0.00	N	417310	500	202 억		187423	N	N	0	N	00	N
13	20240228	131202	57	100.00	KOSPI		리츠	N	N	N	N		N	4895	-75	5	-1.51	283007165	57715	142.54	4930	4930	4890	6460	3480	4970	4903.53	0.46	0	-4138	5013	4991	4973	4951	4933	4982	4942	202	1490	500	3670	5	1	40400000	1978	0.00	0.00	11	0.14	0.00	0.00	4995	20240226	-2.00	4130	20230327	18.52	4995	-2.00	20240226	4500	8.78	20240118	4995	-2.00	20240226	4130	18.52	20230327	0.00	N	417310	500	202 억		187423	N	N	0	N	00	N
14	20240228	121220	57	100.00	KOSPI		리츠	N	N	N	N		N	4905	-65	5	-1.31	231117130	47129	116.39	4930	4930	4890	6460	3480	4970	4903.93	0.46	0	-1795	5013	4991	4973	4951	4933	4982	4942	202	1490	500	3670	5	1	40400000	1982	0.00	0.00	11	0.12	0.00	0.00	4995	20240226	-1.80	4130	20230327	18.77	4995	-1.80	20240226	4500	9.00	20240118	4995	-1.80	20240226	4130	18.77	20230327	0.00	N	417310	500	202 억		187423	N	N	0	N	00	N
15	20240228	111135	57	100.00	KOSPI		리츠	N	N	N	N		N	4905	-65	5	-1.31	207363515	42286	104.43	4930	4930	4890	6460	3480	4970	4903.83	0.46	0	-1779	5013	4991	4973	4951	4933	4982	4942	202	1490	500	3670	5	1	40400000	1982	0.00	0.00	11	0.10	0.00	0.00	4995	20240226	-1.80	4130	20230327	18.77	4995	-1.80	20240226	4500	9.00	20240118	4995	-1.80	20240226	4130	18.77	20230327	0.00	N	417310	500	202 억		187423	N	N	0	N	00	N
16	20240228	101217	57	100.00	KOSPI		리츠	N	N	N	N		N	4905	-65	5	-1.31	74076330	15085	37.26	4930	4930	4900	6460	3480	4970	4910.60	0.46	0	-2383	5013	4991	4973	4951	4933	4982	4942	202	1490	500	3670	5	1	40400000	1982	0.00	0.00	11	0.04	0.00	0.00	4995	20240226	-1.80	4130	20230327	18.77	4995	-1.80	20240226	4500	9.00	20240118	4995	-1.80	20240226	4130	18.77	20230327	0.00	N	417310	500	202 억		187423	N	N	0	N	00	N
17	20240228	091221	57	100.00	KOSPI		리츠	N	N	N	N		N	4910	-60	5	-1.21	22506765	4580	11.31	4930	4930	4905	6460	3480	4970	4914.14	0.46	0	-680	5013	4991	4973	4951	4933	4982	4942	202	1490	500	3670	5	1	40400000	1984	0.00	0.00	11	0.01	0.00	0.00	4995	20240226	-1.70	4130	20230327	18.89	4995	-1.70	20240226	4500	9.11	20240118	4995	-1.70	20240226	4130	18.89	20230327	0.00	N	417310	500	202 억		187423	N	N	0	N	00	N
18	20240227	161215	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4970	-20	5	-0.40	201362190	40491	120.02	4990	4995	4955	6480	3495	4990	4973.01	0.50	0	-2701	5020	5005	4980	4965	4940	5012	4972	202	1490	500	3690	5	1	40400000	2008	0.00	0.00	11	0.10	0.00	0.00	4995	20240226	-0.50	4130	20230327	20.34	4995	0.00	20240226	4500	10.44	20240118	4995	-0.50	20240226	4130	20.34	20230327	0.00	N	417310	500	202 억		200529	N	N	1498	N	00	N
19	20240227	151215	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4955	-35	5	-0.70	190993700	38404	113.83	4990	4995	4955	6480	3495	4990	4973.28	0.50	0	-2139	5020	5005	4980	4965	4940	5012	4972	202	1490	500	3690	5	1	40400000	2002	0.00	0.00	11	0.10	0.00	0.00	4995	20240226	-0.80	4130	20230327	19.98	4995	0.00	20240226	4500	10.11	20240118	4995	-0.80	20240226	4130	19.98	20230327	0.00	N	417310	500	202 억		200529	N	N	1498	N	00	N
20	20240227	141213	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4960	-30	5	-0.60	181240445	36437	108.00	4990	4995	4955	6480	3495	4990	4974.08	0.50	0	-2378	5020	5005	4980	4965	4940	5012	4972	202	1490	500	3690	5	1	40400000	2004	0.00	0.00	11	0.09	0.00	0.00	4995	20240226	-0.70	4130	20230327	20.10	4995	0.00	20240226	4500	10.22	20240118	4995	-0.70	20240226	4130	20.10	20230327	0.00	N	417310	500	202 억		200529	N	N	1498	N	00	N
21	20240227	131134	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4955	-35	5	-0.70	160723745	32301	95.74	4990	4995	4955	6480	3495	4990	4975.81	0.50	0	-2316	5020	5005	4980	4965	4940	5012	4972	202	1490	500	3690	5	1	40400000	2002	0.00	0.00	11	0.08	0.00	0.00	4995	20240226	-0.80	4130	20230327	19.98	4995	0.00	20240226	4500	10.11	20240118	4995	-0.80	20240226	4130	19.98	20230327	0.00	N	417310	500	202 억		200529	N	N	1498	N	00	N
22	20240227	121214	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4955	-35	5	-0.70	146298555	29391	87.12	4990	4995	4955	6480	3495	4990	4977.67	0.50	0	-2487	5020	5005	4980	4965	4940	5012	4972	202	1490	500	3690	5	1	40400000	2002	0.00	0.00	11	0.07	0.00	0.00	4995	20240226	-0.80	4130	20230327	19.98	4995	0.00	20240226	4500	10.11	20240118	4995	-0.80	20240226	4130	19.98	20230327	0.00	N	417310	500	202 억		200529	N	N	1498	N	00	N
23	20240227	111217	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4970	-20	5	-0.40	120415810	24176	71.66	4990	4995	4960	6480	3495	4990	4980.80	0.50	0	-1916	5020	5005	4980	4965	4940	5012	4972	202	1490	500	3690	5	1	40400000	2008	0.00	0.00	11	0.06	0.00	0.00	4995	20240226	-0.50	4130	20230327	20.34	4995	0.00	20240226	4500	10.44	20240118	4995	-0.50	20240226	4130	20.34	20230327	0.00	N	417310	500	202 억		200529	N	N	1498	N	00	N
24	20240227	101211	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4985	-5	5	-0.10	61546990	12337	36.57	4990	4995	4970	6480	3495	4990	4988.81	0.50	0	-2104	5020	5005	4980	4965	4940	5012	4972	202	1490	500	3690	5	1	40400000	2014	0.00	0.00	11	0.03	0.00	0.00	4995	20240226	-0.20	4130	20230327	20.70	4995	0.00	20240226	4500	10.78	20240118	4995	-0.20	20240226	4130	20.70	20230327	0.00	N	417310	500	202 억		200529	N	N	1498	N	00	N
25	20240227	091215	57	100.00	KOSPI		리츠	N	N	N	N		N	4990	0	3	0.00	13772405	2765	8.20	4990	4990	4970	6480	3495	4990	4980.98	0.50	0	-1572	5020	5005	4980	4965	4940	5012	4972	202	1490	500	3690	5	1	40400000	2016	0.00	0.00	11	0.01	0.00	0.00	4995	20240226	-0.10	4130	20230327	20.82	4995	-0.10	20240226	4500	10.89	20240118	4995	-0.10	20240226	4130	20.82	20230327	0.00	N	417310	500	202 억		200529	N	N	1498	N	00	N
26	20240226	161209	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4990	35	2	0.71	167140745	33535	69.32	4975	4995	4955	6440	3470	4955	4984.07	0.48	0	5301	5048	5001	4928	4881	4808	4965	4845	202	1485	500	3660	5	1	40400000	2016	0.00	0.00	11	0.08	0.00	0.00	4995	20240226	-0.10	4130	20230327	20.82	4995	-0.10	20240226	4500	10.89	20240118	4995	-0.10	20240226	4130	20.82	20230327	0.00	N	417310	500	202 억		193374	N	N	1498	N	00	N
27	20240226	151201	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4995	40	2	0.81	165853320	33277	68.79	4975	4995	4955	6440	3470	4955	4984.02	0.48	0	5264	5048	5001	4928	4881	4808	4965	4845	202	1485	500	3660	5	1	40400000	2018	0.00	0.00	11	0.08	0.00	0.00	4995	20240226	0.00	4130	20230327	20.94	4995	0.00	20240226	4500	11.00	20240118	4995	0.00	20240226	4130	20.94	20230327	0.00	N	417310	500	202 억		193374	N	N	0	N	00	N
28	20240226	141207	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4990	35	2	0.71	144342885	28963	59.87	4975	4995	4955	6440	3470	4955	4983.70	0.48	0	5315	5048	5001	4928	4881	4808	4965	4845	202	1485	500	3660	5	1	40400000	2016	0.00	0.00	11	0.07	0.00	0.00	4995	20240226	-0.10	4130	20230327	20.82	4995	-0.10	20240226	4500	10.89	20240118	4995	-0.10	20240226	4130	20.82	20230327	0.00	N	417310	500	202 억		193374	N	N	0	N	00	N
29	20240226	131159	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4990	35	2	0.71	120205625	24126	49.87	4975	4995	4955	6440	3470	4955	4982.41	0.48	0	3094	5048	5001	4928	4881	4808	4965	4845	202	1485	500	3660	5	1	40400000	2016	0.00	0.00	11	0.06	0.00	0.00	4995	20240226	-0.10	4130	20230327	20.82	4995	-0.10	20240226	4500	10.89	20240118	4995	-0.10	20240226	4130	20.82	20230327	0.00	N	417310	500	202 억		193374	N	N	0	N	00	N
30	20240226	121200	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4995	40	2	0.81	105460090	21172	43.76	4975	4995	4955	6440	3470	4955	4981.11	0.48	0	2287	5048	5001	4928	4881	4808	4965	4845	202	1485	500	3660	5	1	40400000	2018	0.00	0.00	11	0.05	0.00	0.00	4995	20240226	0.00	4130	20230327	20.94	4995	0.00	20240226	4500	11.00	20240118	4995	0.00	20240226	4130	20.94	20230327	0.00	N	417310	500	202 억		193374	N	N	0	N	00	N
31	20240226	111157	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4985	30	2	0.61	90734925	18221	37.66	4975	4995	4955	6440	3470	4955	4979.69	0.48	0	513	5048	5001	4928	4881	4808	4965	4845	202	1485	500	3660	5	1	40400000	2014	0.00	0.00	11	0.05	0.00	0.00	4995	20240226	-0.20	4130	20230327	20.70	4995	-0.20	20240226	4500	10.78	20240118	4995	-0.20	20240226	4130	20.70	20230327	0.00	N	417310	500	202 억		193374	N	N	0	N	00	N
32	20240226	101153	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4980	25	2	0.50	51493665	10343	21.38	4975	4995	4955	6440	3470	4955	4978.60	0.48	0	-5	5048	5001	4928	4881	4808	4965	4845	202	1485	500	3660	5	1	40400000	2012	0.00	0.00	11	0.03	0.00	0.00	4995	20240226	-0.30	4130	20230327	20.58	4995	-0.30	20240226	4500	10.67	20240118	4995	-0.30	20240226	4130	20.58	20230327	0.00	N	417310	500	202 억		193374	N	N	0	N	00	N
33	20240226	091152	57	100.00	KOSPI		리츠	N	N	N	N		N	4960	5	2	0.10	7632845	1537	3.18	4975	4975	4955	6440	3470	4955	4966.07	0.48	0	-487	5048	5001	4928	4881	4808	4965	4845	202	1485	500	3660	5	1	40400000	2004	0.00	0.00	11	0.00	0.00	0.00	4985	20240220	-0.50	4130	20230327	20.10	4985	-0.50	20240220	4500	10.22	20240118	4985	-0.50	20240220	4130	20.10	20230327	0.00	N	417310	500	202 억		193374	N	N	0	N	00	N
34	20240223	161153	57	100.00	KOSPI		리츠	N	N	N	N		N	4955	0	3	0.00	239848215	48378	167.96	4960	4975	4855	6440	3470	4955	4957.80	0.46	0	8258	4988	4971	4948	4931	4908	4980	4940	202	1485	500	3660	5	1	40400000	2002	0.00	0.00	11	0.12	0.00	0.00	4985	20240220	-0.60	4130	20230327	19.98	4985	-0.60	20240220	4500	10.11	20240118	4985	-0.60	20240220	4130	19.98	20230327	0.00	N	417310	500	202 억		185125	N	N	559	N	00	N
35	20240223	151145	57	100.00	KOSPI		리츠	N	N	N	N		N	4955	0	3	0.00	234011295	47200	163.87	4960	4975	4855	6440	3470	4955	4957.87	0.46	0	8117	4988	4971	4948	4931	4908	4980	4940	202	1485	500	3660	5	1	40400000	2002	0.00	0.00	11	0.12	0.00	0.00	4985	20240220	-0.60	4130	20230327	19.98	4985	-0.60	20240220	4500	10.11	20240118	4985	-0.60	20240220	4130	19.98	20230327	0.00	N	417310	500	202 억		185125	N	N	559	N	00	N
36	20240223	141146	57	100.00	KOSPI		리츠	N	N	N	N		N	4960	5	2	0.10	180881470	36485	126.67	4960	4975	4855	6440	3470	4955	4957.69	0.46	0	7844	4988	4971	4948	4931	4908	4980	4940	202	1485	500	3660	5	1	40400000	2004	0.00	0.00	11	0.09	0.00	0.00	4985	20240220	-0.50	4130	20230327	20.10	4985	-0.50	20240220	4500	10.22	20240118	4985	-0.50	20240220	4130	20.10	20230327	0.00	N	417310	500	202 억		185125	N	N	559	N	00	N
37	20240223	131145	57	100.00	KOSPI		리츠	N	N	N	N		N	4975	20	2	0.40	140891810	28434	98.72	4960	4975	4855	6440	3470	4955	4955.05	0.46	0	6139	4988	4971	4948	4931	4908	4980	4940	202	1485	500	3660	5	1	40400000	2010	0.00	0.00	11	0.07	0.00	0.00	4985	20240220	-0.20	4130	20230327	20.46	4985	-0.20	20240220	4500	10.56	20240118	4985	-0.20	20240220	4130	20.46	20230327	0.00	N	417310	500	202 억		185125	N	N	559	N	00	N
38	20240223	121149	57	100.00	KOSPI		리츠	N	N	N	N		N	4970	15	2	0.30	129524320	26147	90.78	4960	4970	4855	6440	3470	4955	4953.70	0.46	0	5600	4988	4971	4948	4931	4908	4980	4940	202	1485	500	3660	5	1	40400000	2008	0.00	0.00	11	0.06	0.00	0.00	4985	20240220	-0.30	4130	20230327	20.34	4985	-0.30	20240220	4500	10.44	20240118	4985	-0.30	20240220	4130	20.34	20230327	0.00	N	417310	500	202 억		185125	N	N	559	N	00	N
39	20240223	111133	57	100.00	KOSPI		리츠	N	N	N	N		N	4960	5	2	0.10	91054140	18385	63.83	4960	4965	4855	6440	3470	4955	4952.63	0.46	0	4969	4988	4971	4948	4931	4908	4980	4940	202	1485	500	3660	5	1	40400000	2004	0.00	0.00	11	0.05	0.00	0.00	4985	20240220	-0.50	4130	20230327	20.10	4985	-0.50	20240220	4500	10.22	20240118	4985	-0.50	20240220	4130	20.10	20230327	0.00	N	417310	500	202 억		185125	N	N	559	N	00	N
40	20240223	101141	57	100.00	KOSPI		리츠	N	N	N	N		N	4950	-5	5	-0.10	31263310	6319	21.94	4960	4960	4855	6440	3470	4955	4947.51	0.46	0	23	4988	4971	4948	4931	4908	4980	4940	202	1485	500	3660	5	1	40400000	2000	0.00	0.00	11	0.02	0.00	0.00	4985	20240220	-0.70	4130	20230327	19.85	4985	-0.70	20240220	4500	10.00	20240118	4985	-0.70	20240220	4130	19.85	20230327	0.00	N	417310	500	202 억		185125	N	N	559	N	00	N
41	20240223	091144	57	100.00	KOSPI		리츠	N	N	N	N		N	4960	5	2	0.10	5545895	1124	3.90	4960	4960	4855	6440	3470	4955	4934.07	0.46	0	5	4988	4971	4948	4931	4908	4980	4940	202	1485	500	3660	5	1	40400000	2004	0.00	0.00	11	0.00	0.00	0.00	4985	20240220	-0.50	4130	20230327	20.10	4985	-0.50	20240220	4500	10.22	20240118	4985	-0.50	20240220	4130	20.10	20230327	0.00	N	417310	500	202 억		185125	N	N	559	N	00	N
42	20240222	161129	57	100.00	KOSPI		리츠	N	N	N	N		N	4955	30	2	0.61	142622510	28804	168.51	4925	4965	4925	6400	3450	4925	4951.48	0.46	0	-60	4958	4941	4933	4916	4908	4937	4912	202	1475	500	3640	5	1	40400000	2002	0.00	0.00	11	0.07	0.00	0.00	4985	20240220	-0.60	4130	20230327	19.98	4985	-0.60	20240220	4500	10.11	20240118	4985	-0.60	20240220	4130	19.98	20230327	0.00	N	417310	500	202 억		186011	N	N	559	N	00	N
43	20240222	151139	57	100.00	KOSPI		리츠	N	N	N	N		N	4950	25	2	0.51	135615660	27390	160.24	4925	4965	4925	6400	3450	4925	4951.28	0.46	0	-266	4958	4941	4933	4916	4908	4937	4912	202	1475	500	3640	5	1	40400000	2000	0.00	0.00	11	0.07	0.00	0.00	4985	20240220	-0.70	4130	20230327	19.85	4985	-0.70	20240220	4500	10.00	20240118	4985	-0.70	20240220	4130	19.85	20230327	0.00	N	417310	500	202 억		186011	N	N	479	N	00	N
44	20240222	141136	57	100.00	KOSPI		리츠	N	N	N	N		N	4950	25	2	0.51	120215210	24278	142.03	4925	4965	4925	6400	3450	4925	4951.61	0.46	0	-652	4958	4941	4933	4916	4908	4937	4912	202	1475	500	3640	5	1	40400000	2000	0.00	0.00	11	0.06	0.00	0.00	4985	20240220	-0.70	4130	20230327	19.85	4985	-0.70	20240220	4500	10.00	20240118	4985	-0.70	20240220	4130	19.85	20230327	0.00	N	417310	500	202 억		186011	N	N	479	N	00	N
45	20240222	131121	57	100.00	KOSPI		리츠	N	N	N	N		N	4950	25	2	0.51	104266600	21056	123.18	4925	4965	4925	6400	3450	4925	4951.87	0.46	0	-292	4958	4941	4933	4916	4908	4937	4912	202	1475	500	3640	5	1	40400000	2000	0.00	0.00	11	0.05	0.00	0.00	4985	20240220	-0.70	4130	20230327	19.85	4985	-0.70	20240220	4500	10.00	20240118	4985	-0.70	20240220	4130	19.85	20230327	0.00	N	417310	500	202 억		186011	N	N	479	N	00	N
46	20240222	121132	57	100.00	KOSPI		리츠	N	N	N	N		N	4945	20	2	0.41	86691780	17502	102.39	4925	4965	4925	6400	3450	4925	4953.25	0.46	0	-433	4958	4941	4933	4916	4908	4937	4912	202	1475	500	3640	5	1	40400000	1998	0.00	0.00	11	0.04	0.00	0.00	4985	20240220	-0.80	4130	20230327	19.73	4985	-0.80	20240220	4500	9.89	20240118	4985	-0.80	20240220	4130	19.73	20230327	0.00	N	417310	500	202 억		186011	N	N	479	N	00	N
47	20240222	111132	57	100.00	KOSPI		리츠	N	N	N	N		N	4945	20	2	0.41	73522995	14841	86.83	4925	4965	4925	6400	3450	4925	4954.05	0.46	0	-436	4958	4941	4933	4916	4908	4937	4912	202	1475	500	3640	5	1	40400000	1998	0.00	0.00	11	0.04	0.00	0.00	4985	20240220	-0.80	4130	20230327	19.73	4985	-0.80	20240220	4500	9.89	20240118	4985	-0.80	20240220	4130	19.73	20230327	0.00	N	417310	500	202 억		186011	N	N	479	N	00	N
48	20240222	101121	57	100.00	KOSPI		리츠	N	N	N	N		N	4950	25	2	0.51	52387910	10571	61.84	4925	4965	4925	6400	3450	4925	4955.81	0.46	0	-193	4958	4941	4933	4916	4908	4937	4912	202	1475	500	3640	5	1	40400000	2000	0.00	0.00	11	0.03	0.00	0.00	4985	20240220	-0.70	4130	20230327	19.85	4985	-0.70	20240220	4500	10.00	20240118	4985	-0.70	20240220	4130	19.85	20230327	0.00	N	417310	500	202 억		186011	N	N	479	N	00	N
49	20240222	091141	57	100.00	KOSPI		리츠	N	N	N	N		N	4965	40	2	0.81	396255	80	0.47	4925	4965	4925	6400	3450	4925	4953.19	0.46	0	-21	4958	4941	4933	4916	4908	4937	4912	202	1475	500	3640	5	1	40400000	2006	0.00	0.00	11	0.00	0.00	0.00	4985	20240220	-0.40	4130	20230327	20.22	4985	-0.40	20240220	4500	10.33	20240118	4985	-0.40	20240220	4130	20.22	20230327	0.00	N	417310	500	202 억		186011	N	N	479	N	00	N
50	20240221	161126	57	100.00	KOSPI		리츠	N	N	N	N		N	4925	-5	5	-0.10	84233325	17048	36.99	4930	4950	4925	6400	3455	4930	4940.95	0.47	0	-2170	5006	4967	4946	4907	4886	4957	4897	202	1470	500	3640	5	1	40400000	1990	0.00	0.00	11	0.04	0.00	0.00	4985	20240220	-1.20	4130	20230327	19.25	4985	-1.20	20240220	4500	9.44	20240118	4985	-1.20	20240220	4130	19.25	20230327	0.00	N	417310	500	202 억		188617	N	N	479	N	00	N
51	20240221	151117	57	100.00	KOSPI		리츠	N	N	N	N		N	4935	5	2	0.10	78748465	15935	34.58	4930	4950	4930	6400	3455	4930	4941.86	0.47	0	-1639	5006	4967	4946	4907	4886	4957	4897	202	1470	500	3640	5	1	40400000	1994	0.00	0.00	11	0.04	0.00	0.00	4985	20240220	-1.00	4130	20230327	19.49	4985	-1.00	20240220	4500	9.67	20240118	4985	-1.00	20240220	4130	19.49	20230327	0.00	N	417310	500	202 억		188617	N	N	23	N	00	N
52	20240221	141115	57	100.00	KOSPI		리츠	N	N	N	N		N	4945	15	2	0.30	57018075	11533	25.03	4930	4950	4930	6400	3455	4930	4943.91	0.47	0	-11	5006	4967	4946	4907	4886	4957	4897	202	1470	500	3640	5	1	40400000	1998	0.00	0.00	11	0.03	0.00	0.00	4985	20240220	-0.80	4130	20230327	19.73	4985	-0.80	20240220	4500	9.89	20240118	4985	-0.80	20240220	4130	19.73	20230327	0.00	N	417310	500	202 억		188617	N	N	23	N	00	N
53	20240221	131116	57	100.00	KOSPI		리츠	N	N	N	N		N	4945	15	2	0.30	53060080	10732	23.29	4930	4950	4930	6400	3455	4930	4944.10	0.47	0	-362	5006	4967	4946	4907	4886	4957	4897	202	1470	500	3640	5	1	40400000	1998	0.00	0.00	11	0.03	0.00	0.00	4985	20240220	-0.80	4130	20230327	19.73	4985	-0.80	20240220	4500	9.89	20240118	4985	-0.80	20240220	4130	19.73	20230327	0.00	N	417310	500	202 억		188617	N	N	23	N	00	N
54	20240221	121119	57	100.00	KOSPI		리츠	N	N	N	N		N	4945	15	2	0.30	46508555	9406	20.41	4930	4950	4930	6400	3455	4930	4944.56	0.47	0	-500	5006	4967	4946	4907	4886	4957	4897	202	1470	500	3640	5	1	40400000	1998	0.00	0.00	11	0.02	0.00	0.00	4985	20240220	-0.80	4130	20230327	19.73	4985	-0.80	20240220	4500	9.89	20240118	4985	-0.80	20240220	4130	19.73	20230327	0.00	N	417310	500	202 억		188617	N	N	23	N	00	N
55	20240221	111125	57	100.00	KOSPI		리츠	N	N	N	N		N	4940	10	2	0.20	39617140	8011	17.38	4930	4950	4930	6400	3455	4930	4945.34	0.47	0	-437	5006	4967	4946	4907	4886	4957	4897	202	1470	500	3640	5	1	40400000	1996	0.00	0.00	11	0.02	0.00	0.00	4985	20240220	-0.90	4130	20230327	19.61	4985	-0.90	20240220	4500	9.78	20240118	4985	-0.90	20240220	4130	19.61	20230327	0.00	N	417310	500	202 억		188617	N	N	23	N	00	N
56	20240221	101114	57	100.00	KOSPI		리츠	N	N	N	N		N	4945	15	2	0.30	28213180	5704	12.38	4930	4950	4930	6400	3455	4930	4946.21	0.47	0	-582	5006	4967	4946	4907	4886	4957	4897	202	1470	500	3640	5	1	40400000	1998	0.00	0.00	11	0.01	0.00	0.00	4985	20240220	-0.80	4130	20230327	19.73	4985	-0.80	20240220	4500	9.89	20240118	4985	-0.80	20240220	4130	19.73	20230327	0.00	N	417310	500	202 억		188617	N	N	23	N	00	N
57	20240221	091118	57	100.00	KOSPI		리츠	N	N	N	N		N	4940	10	2	0.20	2237605	453	0.98	4930	4945	4930	6400	3455	4930	4939.53	0.47	0	-17	5006	4967	4946	4907	4886	4957	4897	202	1470	500	3640	5	1	40400000	1996	0.00	0.00	11	0.00	0.00	0.00	4985	20240220	-0.90	4130	20230327	19.61	4985	-0.90	20240220	4500	9.78	20240118	4985	-0.90	20240220	4130	19.61	20230327	0.00	N	417310	500	202 억		188617	N	N	23	N	00	N
58	20240220	161110	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4930	-15	5	-0.30	227838960	46010	92.51	4980	4985	4925	6420	3465	4945	4951.94	0.48	0	-6706	5011	4977	4931	4897	4851	4995	4915	202	1475	500	3650	5	1	40400000	1992	0.00	0.00	11	0.11	0.00	0.00	4985	20240220	-1.10	4130	20230327	19.37	4985	-1.10	20240220	4500	9.56	20240118	4985	-1.10	20240220	4130	19.37	20230327	0.00	N	417310	500	202 억		195794	N	N	23	N	00	N
59	20240220	151107	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4930	-15	5	-0.30	220700330	44562	89.60	4980	4985	4930	6420	3465	4945	4952.66	0.48	0	-5979	5011	4977	4931	4897	4851	4995	4915	202	1475	500	3650	5	1	40400000	1992	0.00	0.00	11	0.11	0.00	0.00	4985	20240220	-1.10	4130	20230327	19.37	4985	-1.10	20240220	4500	9.56	20240118	4985	-1.10	20240220	4130	19.37	20230327	0.00	N	417310	500	202 억		195794	N	N	3	N	00	N
60	20240220	141103	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4940	-5	5	-0.10	166322290	33542	67.44	4980	4985	4940	6420	3465	4945	4958.63	0.48	0	-5680	5011	4977	4931	4897	4851	4995	4915	202	1475	500	3650	5	1	40400000	1996	0.00	0.00	11	0.08	0.00	0.00	4985	20240220	-0.90	4130	20230327	19.61	4985	-0.90	20240220	4500	9.78	20240118	4985	-0.90	20240220	4130	19.61	20230327	0.00	N	417310	500	202 억		195794	N	N	3	N	00	N
61	20240220	131109	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4945	0	3	0.00	142413260	28706	57.72	4980	4985	4940	6420	3465	4945	4961.10	0.48	0	-3662	5011	4977	4931	4897	4851	4995	4915	202	1475	500	3650	5	1	40400000	1998	0.00	0.00	11	0.07	0.00	0.00	4985	20240220	-0.80	4130	20230327	19.73	4985	-0.80	20240220	4500	9.89	20240118	4985	-0.80	20240220	4130	19.73	20230327	0.00	N	417310	500	202 억		195794	N	N	3	N	00	N
62	20240220	121059	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4950	5	2	0.10	116752555	23519	47.29	4980	4985	4950	6420	3465	4945	4964.18	0.48	0	-2632	5011	4977	4931	4897	4851	4995	4915	202	1475	500	3650	5	1	40400000	2000	0.00	0.00	11	0.06	0.00	0.00	4985	20240220	-0.70	4130	20230327	19.85	4985	-0.70	20240220	4500	10.00	20240118	4985	-0.70	20240220	4130	19.85	20230327	0.00	N	417310	500	202 억		195794	N	N	3	N	00	N
63	20240220	111104	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4950	5	2	0.10	93412480	18805	37.81	4980	4985	4950	6420	3465	4945	4967.43	0.48	0	-2315	5011	4977	4931	4897	4851	4995	4915	202	1475	500	3650	5	1	40400000	2000	0.00	0.00	11	0.05	0.00	0.00	4985	20240220	-0.70	4130	20230327	19.85	4985	-0.70	20240220	4500	10.00	20240118	4985	-0.70	20240220	4130	19.85	20230327	0.00	N	417310	500	202 억		195794	N	N	3	N	00	N
64	20240220	101057	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4960	15	2	0.30	53202330	10691	21.50	4980	4985	4960	6420	3465	4945	4976.37	0.48	0	-747	5011	4977	4931	4897	4851	4995	4915	202	1475	500	3650	5	1	40400000	2004	0.00	0.00	11	0.03	0.00	0.00	4985	20240220	-0.50	4130	20230327	20.10	4985	-0.50	20240220	4500	10.22	20240118	4985	-0.50	20240220	4130	20.10	20230327	0.00	N	417310	500	202 억		195794	N	N	3	N	00	N
65	20240220	091117	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4975	30	2	0.61	2609145	525	1.06	4980	4980	4960	6420	3465	4945	4969.80	0.48	0	-17	5011	4977	4931	4897	4851	4995	4915	202	1475	500	3650	5	1	40400000	2010	0.00	0.00	11	0.00	0.00	0.00	4980	20240220	-0.10	4130	20230327	20.46	4980	-0.10	20240220	4500	10.56	20240118	4980	-0.10	20240220	4130	20.46	20230327	0.00	N	417310	500	202 억		195794	N	N	3	N	00	N
66	20240219	161112	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4945	65	2	1.33	245488365	49729	112.71	4885	4965	4885	6340	3420	4880	4936.52	0.47	0	3878	4913	4896	4878	4861	4843	4905	4870	202	1460	500	3610	5	1	40400000	1998	0.00	0.00	11	0.12	0.00	0.00	4965	20240219	-0.40	4130	20230327	19.73	4965	-0.40	20240219	4500	9.89	20240118	4965	-0.40	20240219	4130	19.73	20230327	0.00	N	417310	500	202 억		191388	N	N	3	N	00	N
67	20240219	151114	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4940	60	2	1.23	240236720	48667	110.30	4885	4965	4885	6340	3420	4880	4936.34	0.47	0	4014	4913	4896	4878	4861	4843	4905	4870	202	1460	500	3610	5	1	40400000	1996	0.00	0.00	11	0.12	0.00	0.00	4965	20240219	-0.50	4130	20230327	19.61	4965	-0.50	20240219	4500	9.78	20240118	4965	-0.50	20240219	4130	19.61	20230327	0.00	N	417310	500	202 억		191388	N	N	2	N	00	N
68	20240219	141114	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4945	65	2	1.33	209872570	42513	96.35	4885	4965	4885	6340	3420	4880	4936.67	0.47	0	5830	4913	4896	4878	4861	4843	4905	4870	202	1460	500	3610	5	1	40400000	1998	0.00	0.00	11	0.11	0.00	0.00	4965	20240219	-0.40	4130	20230327	19.73	4965	-0.40	20240219	4500	9.89	20240118	4965	-0.40	20240219	4130	19.73	20230327	0.00	N	417310	500	202 억		191388	N	N	2	N	00	N
69	20240219	131112	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4940	60	2	1.23	198370610	40184	91.07	4885	4965	4885	6340	3420	4880	4936.56	0.47	0	5207	4913	4896	4878	4861	4843	4905	4870	202	1460	500	3610	5	1	40400000	1996	0.00	0.00	11	0.10	0.00	0.00	4965	20240219	-0.50	4130	20230327	19.61	4965	-0.50	20240219	4500	9.78	20240118	4965	-0.50	20240219	4130	19.61	20230327	0.00	N	417310	500	202 억		191388	N	N	2	N	00	N
70	20240219	121111	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4950	70	2	1.43	157432040	31884	72.26	4885	4965	4885	6340	3420	4880	4937.65	0.47	0	3455	4913	4896	4878	4861	4843	4905	4870	202	1460	500	3610	5	1	40400000	2000	0.00	0.00	11	0.08	0.00	0.00	4965	20240219	-0.30	4130	20230327	19.85	4965	-0.30	20240219	4500	10.00	20240118	4965	-0.30	20240219	4130	19.85	20230327	0.00	N	417310	500	202 억		191388	N	N	2	N	00	N
71	20240219	111107	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4945	65	2	1.33	113974770	23106	52.37	4885	4965	4885	6340	3420	4880	4932.69	0.47	0	2330	4913	4896	4878	4861	4843	4905	4870	202	1460	500	3610	5	1	40400000	1998	0.00	0.00	11	0.06	0.00	0.00	4965	20240219	-0.40	4130	20230327	19.73	4965	-0.40	20240219	4500	9.89	20240118	4965	-0.40	20240219	4130	19.73	20230327	0.00	N	417310	500	202 억		191388	N	N	2	N	00	N
72	20240219	101103	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4965	85	2	1.74	93689675	19007	43.08	4885	4965	4885	6340	3420	4880	4929.22	0.47	0	1113	4913	4896	4878	4861	4843	4905	4870	202	1460	500	3610	5	1	40400000	2006	0.00	0.00	11	0.05	0.00	0.00	4965	20240219	0.00	4130	20230327	20.22	4965	0.00	20240219	4500	10.33	20240118	4965	0.00	20240219	4130	20.22	20230327	0.00	N	417310	500	202 억		191388	N	N	2	N	00	N
73	20240219	091105	57	100.00	KOSPI		리츠	N	N	N	N		N	4910	30	2	0.61	2429655	496	1.12	4885	4910	4885	6340	3420	4880	4898.50	0.47	0	385	4913	4896	4878	4861	4843	4905	4870	202	1460	500	3610	5	1	40400000	1984	0.00	0.00	11	0.00	0.00	0.00	4960	20231120	-1.01	4130	20230327	18.89	4910	0.00	20240219	4500	9.11	20240118	4960	-1.01	20231120	4130	18.89	20230327	0.00	N	417310	500	202 억		191388	N	N	2	N	00	N
74	20240216	161054	57	100.00	KOSPI		리츠	N	N	N	N		N	4880	5	2	0.10	215547915	44123	125.81	4875	4895	4860	6330	3415	4875	4885.16	0.46	0	4778	4928	4901	4868	4841	4808	4915	4855	202	1455	500	3600	5	1	40400000	1972	0.00	0.00	11	0.11	0.00	0.00	4960	20231120	-1.61	4130	20230327	18.16	4895	0.00	20240215	4500	8.44	20240118	4960	-1.61	20231120	4130	18.16	20230327	0.00	N	417310	500	202 억		184585	N	N	2	N	00	N
75	20240216	151105	57	100.00	KOSPI		리츠	N	N	N	N		N	4885	10	2	0.21	209135295	42809	122.07	4875	4895	4860	6330	3415	4875	4885.31	0.46	0	5159	4928	4901	4868	4841	4808	4915	4855	202	1455	500	3600	5	1	40400000	1974	0.00	0.00	11	0.11	0.00	0.00	4960	20231120	-1.51	4130	20230327	18.28	4895	0.00	20240215	4500	8.56	20240118	4960	-1.51	20231120	4130	18.28	20230327	0.00	N	417310	500	202 억		184585	N	N	1752	N	00	N
76	20240216	141108	57	100.00	KOSPI		리츠	N	N	N	N		N	4890	15	2	0.31	188215590	38532	109.87	4875	4895	4860	6330	3415	4875	4884.66	0.46	0	4875	4928	4901	4868	4841	4808	4915	4855	202	1455	500	3600	5	1	40400000	1976	0.00	0.00	11	0.10	0.00	0.00	4960	20231120	-1.41	4130	20230327	18.40	4895	0.00	20240215	4500	8.67	20240118	4960	-1.41	20231120	4130	18.40	20230327	0.00	N	417310	500	202 억		184585	N	N	1752	N	00	N
77	20240216	131101	57	100.00	KOSPI		리츠	N	N	N	N		N	4890	15	2	0.31	173801995	35585	101.47	4875	4895	4860	6330	3415	4875	4884.14	0.46	0	5192	4928	4901	4868	4841	4808	4915	4855	202	1455	500	3600	5	1	40400000	1976	0.00	0.00	11	0.09	0.00	0.00	4960	20231120	-1.41	4130	20230327	18.40	4895	0.00	20240215	4500	8.67	20240118	4960	-1.41	20231120	4130	18.40	20230327	0.00	N	417310	500	202 억		184585	N	N	1752	N	00	N
78	20240216	121106	57	100.00	KOSPI		리츠	N	N	N	N		N	4885	10	2	0.21	146601170	30016	85.59	4875	4895	4860	6330	3415	4875	4884.10	0.46	0	4488	4928	4901	4868	4841	4808	4915	4855	202	1455	500	3600	5	1	40400000	1974	0.00	0.00	11	0.07	0.00	0.00	4960	20231120	-1.51	4130	20230327	18.28	4895	0.00	20240215	4500	8.56	20240118	4960	-1.51	20231120	4130	18.28	20230327	0.00	N	417310	500	202 억		184585	N	N	1752	N	00	N
79	20240216	111112	57	100.00	KOSPI		리츠	N	N	N	N		N	4880	5	2	0.10	125449290	25686	73.24	4875	4895	4860	6330	3415	4875	4883.96	0.46	0	3989	4928	4901	4868	4841	4808	4915	4855	202	1455	500	3600	5	1	40400000	1972	0.00	0.00	11	0.06	0.00	0.00	4960	20231120	-1.61	4130	20230327	18.16	4895	0.00	20240215	4500	8.44	20240118	4960	-1.61	20231120	4130	18.16	20230327	0.00	N	417310	500	202 억		184585	N	N	1752	N	00	N
80	20240216	091059	57	100.00	KOSPI		리츠	N	N	N	N		N	4880	5	2	0.10	257775	53	0.15	4875	4880	4860	6330	3415	4875	4863.68	0.46	0	26	4928	4901	4868	4841	4808	4915	4855	202	1455	500	3600	5	1	40400000	1972	0.00	0.00	11	0.00	0.00	0.00	4960	20231120	-1.61	4130	20230327	18.16	4895	-0.31	20240215	4500	8.44	20240118	4960	-1.61	20231120	4130	18.16	20230327	0.00	N	417310	500	202 억		184585	N	N	1752	N	00	N
81	20240215	161054	57	100.00	KOSPI		리츠	N	N	N	N		N	4875	40	2	0.83	170772000	35070	60.19	4850	4895	4835	6280	3385	4835	4869.46	0.45	0	12122	4885	4860	4830	4805	4775	4845	4790	202	1445	500	3570	5	1	40400000	1970	0.00	0.00	11	0.09	0.00	0.00	4960	20231120	-1.71	4130	20230327	18.04	4895	-0.41	20240215	4500	8.33	20240118	4960	-1.71	20231120	4130	18.04	20230327	0.00	N	417310	500	202 억		180225	N	N	1752	N	00	N
82	20240215	151101	57	100.00	KOSPI		리츠	N	N	N	N		N	4895	60	2	1.24	135824645	27913	47.91	4850	4895	4835	6280	3385	4835	4866.00	0.45	0	9263	4885	4860	4830	4805	4775	4845	4790	202	1445	500	3570	5	1	40400000	1978	0.00	0.00	11	0.07	0.00	0.00	4960	20231120	-1.31	4130	20230327	18.52	4895	0.00	20240215	4500	8.78	20240118	4960	-1.31	20231120	4130	18.52	20230327	0.00	N	417310	500	202 억		180225	N	N	2	N	00	N
83	20240215	141054	57	100.00	KOSPI		리츠	N	N	N	N		N	4890	55	2	1.14	115783695	23815	40.87	4850	4890	4835	6280	3385	4835	4861.80	0.45	0	8596	4885	4860	4830	4805	4775	4845	4790	202	1445	500	3570	5	1	40400000	1976	0.00	0.00	11	0.06	0.00	0.00	4960	20231120	-1.41	4130	20230327	18.40	4890	0.00	20240215	4500	8.67	20240118	4960	-1.41	20231120	4130	18.40	20230327	0.00	N	417310	500	202 억		180225	N	N	2	N	00	N
84	20240215	131020	57	100.00	KOSPI		리츠	N	N	N	N		N	4875	40	2	0.83	92248810	18995	32.60	4850	4875	4835	6280	3385	4835	4856.48	0.45	0	6131	4885	4860	4830	4805	4775	4845	4790	202	1445	500	3570	5	1	40400000	1970	0.00	0.00	11	0.05	0.00	0.00	4960	20231120	-1.71	4130	20230327	18.04	4875	0.00	20240215	4500	8.33	20240118	4960	-1.71	20231120	4130	18.04	20230327	0.00	N	417310	500	202 억		180225	N	N	2	N	00	N
85	20240215	121055	57	100.00	KOSPI		리츠	N	N	N	N		N	4860	25	2	0.52	38260140	7881	13.53	4850	4870	4835	6280	3385	4835	4854.73	0.45	0	2907	4885	4860	4830	4805	4775	4845	4790	202	1445	500	3570	5	1	40400000	1963	0.00	0.00	11	0.02	0.00	0.00	4960	20231120	-2.02	4130	20230327	17.68	4870	0.00	20240213	4500	8.00	20240118	4960	-2.02	20231120	4130	17.68	20230327	0.00	N	417310	500	202 억		180225	N	N	2	N	00	N
86	20240215	111046	57	100.00	KOSPI		리츠	N	N	N	N		N	4860	25	2	0.52	30421580	6267	10.76	4850	4870	4835	6280	3385	4835	4854.25	0.45	0	2377	4885	4860	4830	4805	4775	4845	4790	202	1445	500	3570	5	1	40400000	1963	0.00	0.00	11	0.02	0.00	0.00	4960	20231120	-2.02	4130	20230327	17.68	4870	0.00	20240213	4500	8.00	20240118	4960	-2.02	20231120	4130	17.68	20230327	0.00	N	417310	500	202 억		180225	N	N	2	N	00	N
87	20240215	091050	57	100.00	KOSPI		리츠	N	N	N	N		N	4850	15	2	0.31	4204950	867	1.49	4850	4850	4850	6280	3385	4835	4850.00	0.45	0	-80	4885	4860	4830	4805	4775	4845	4790	202	1445	500	3570	5	1	40400000	1959	0.00	0.00	11	0.00	0.00	0.00	4960	20231120	-2.22	4130	20230327	17.43	4870	-0.41	20240213	4500	7.78	20240118	4960	-2.22	20231120	4130	17.43	20230327	0.00	N	417310	500	202 억		180225	N	N	2	N	00	N
88	20240214	161042	57	100.00	KOSPI		리츠	N	N	N	N		N	4835	-20	5	-0.41	281362280	58263	153.58	4845	4855	4800	6310	3400	4855	4829.18	0.43	0	5346	4895	4875	4850	4830	4805	4885	4840	202	1455	500	3590	5	1	40400000	1953	0.00	0.00	11	0.14	0.00	0.00	4960	20231120	-2.52	4130	20230327	17.07	4870	-0.72	20240213	4500	7.44	20240118	4960	-2.52	20231120	4130	17.07	20230327	0.00	N	417310	500	202 억		173985	N	N	2	N	00	N
89	20240214	151045	57	100.00	KOSPI		리츠	N	N	N	N		N	4835	-20	5	-0.41	270880385	56089	147.85	4845	4855	4800	6310	3400	4855	4829.47	0.43	0	6739	4895	4875	4850	4830	4805	4885	4840	202	1455	500	3590	5	1	40400000	1953	0.00	0.00	11	0.14	0.00	0.00	4960	20231120	-2.52	4130	20230327	17.07	4870	-0.72	20240213	4500	7.44	20240118	4960	-2.52	20231120	4130	17.07	20230327	0.00	N	417310	500	202 억		173985	N	N	2	N	00	N
90	20240214	141039	57	100.00	KOSPI		리츠	N	N	N	N		N	4830	-25	5	-0.51	241259255	49952	131.67	4845	4855	4800	6310	3400	4855	4829.82	0.43	0	6800	4895	4875	4850	4830	4805	4885	4840	202	1455	500	3590	5	1	40400000	1951	0.00	0.00	11	0.12	0.00	0.00	4960	20231120	-2.62	4130	20230327	16.95	4870	-0.82	20240213	4500	7.33	20240118	4960	-2.62	20231120	4130	16.95	20230327	0.00	N	417310	500	202 억		173985	N	N	2	N	00	N
91	20240214	131043	57	100.00	KOSPI		리츠	N	N	N	N		N	4835	-20	5	-0.41	220157970	45589	120.17	4845	4855	4800	6310	3400	4855	4829.19	0.43	0	6723	4895	4875	4850	4830	4805	4885	4840	202	1455	500	3590	5	1	40400000	1953	0.00	0.00	11	0.11	0.00	0.00	4960	20231120	-2.52	4130	20230327	17.07	4870	-0.72	20240213	4500	7.44	20240118	4960	-2.52	20231120	4130	17.07	20230327	0.00	N	417310	500	202 억		173985	N	N	2	N	00	N
92	20240214	121033	57	100.00	KOSPI		리츠	N	N	N	N		N	4825	-30	5	-0.62	163472190	33826	89.16	4845	4855	4805	6310	3400	4855	4832.74	0.43	0	5764	4895	4875	4850	4830	4805	4885	4840	202	1455	500	3590	5	1	40400000	1949	0.00	0.00	11	0.08	0.00	0.00	4960	20231120	-2.72	4130	20230327	16.83	4870	-0.92	20240213	4500	7.22	20240118	4960	-2.72	20231120	4130	16.83	20230327	0.00	N	417310	500	202 억		173985	N	N	2	N	00	N
93	20240214	111039	57	100.00	KOSPI		리츠	N	N	N	N		N	4845	-10	5	-0.21	99639705	20602	54.31	4845	4855	4805	6310	3400	4855	4836.41	0.43	0	4208	4895	4875	4850	4830	4805	4885	4840	202	1455	500	3590	5	1	40400000	1957	0.00	0.00	11	0.05	0.00	0.00	4960	20231120	-2.32	4130	20230327	17.31	4870	-0.51	20240213	4500	7.67	20240118	4960	-2.32	20231120	4130	17.31	20230327	0.00	N	417310	500	202 억		173985	N	N	2	N	00	N
94	20240214	091031	57	100.00	KOSPI		리츠	N	N	N	N		N	4835	-20	5	-0.41	2260685	469	1.24	4845	4845	4805	6310	3400	4855	4820.22	0.43	0	-26	4895	4875	4850	4830	4805	4885	4840	202	1455	500	3590	5	1	40400000	1953	0.00	0.00	11	0.00	0.00	0.00	4960	20231120	-2.52	4130	20230327	17.07	4870	-0.72	20240213	4500	7.44	20240118	4960	-2.52	20231120	4130	17.07	20230327	0.00	N	417310	500	202 억		173985	N	N	2	N	00	N
95	20240213	161028	57	100.00	KOSPI		리츠	N	N	N	N		N	4855	30	2	0.62	184077000	37937	138.26	4825	4870	4825	6270	3380	4825	4852.18	0.42	0	-5900	4855	4840	4820	4805	4785	4847	4812	202	1445	500	3570	5	1	40400000	1961	0.00	0.00	11	0.09	0.00	0.00	4960	20231120	-2.12	4130	20230327	17.55	4870	-0.31	20240213	4500	7.89	20240118	4960	-2.12	20231120	4130	17.55	20230327	0.00	N	417310	500	202 억		170714	N	N	2	N	00	N
96	20240213	151029	57	100.00	KOSPI		리츠	N	N	N	N		N	4845	20	2	0.41	175610390	36191	131.90	4825	4870	4825	6270	3380	4825	4852.32	0.42	0	-5563	4855	4840	4820	4805	4785	4847	4812	202	1445	500	3570	5	1	40400000	1957	0.00	0.00	11	0.09	0.00	0.00	4960	20231120	-2.32	4130	20230327	17.31	4870	-0.51	20240213	4500	7.67	20240118	4960	-2.32	20231120	4130	17.31	20230327	0.00	N	417310	500	202 억		170714	N	N	3	N	00	N
97	20240213	141038	57	100.00	KOSPI		리츠	N	N	N	N		N	4865	40	2	0.83	158527435	32673	119.08	4825	4870	4825	6270	3380	4825	4851.94	0.42	0	-4208	4855	4840	4820	4805	4785	4847	4812	202	1445	500	3570	5	1	40400000	1965	0.00	0.00	11	0.08	0.00	0.00	4960	20231120	-1.92	4130	20230327	17.80	4870	-0.10	20240213	4500	8.11	20240118	4960	-1.92	20231120	4130	17.80	20230327	0.00	N	417310	500	202 억		170714	N	N	3	N	00	N
98	20240213	131023	57	100.00	KOSPI		리츠	N	N	N	N		N	4855	30	2	0.62	113435710	23400	85.28	4825	4865	4825	6270	3380	4825	4847.68	0.42	0	-2858	4855	4840	4820	4805	4785	4847	4812	202	1445	500	3570	5	1	40400000	1961	0.00	0.00	11	0.06	0.00	0.00	4960	20231120	-2.12	4130	20230327	17.55	4865	0.00	20240206	4500	7.89	20240118	4960	-2.12	20231120	4130	17.55	20230327	0.00	N	417310	500	202 억		170714	N	N	3	N	00	N
99	20240213	121035	57	100.00	KOSPI		리츠	N	N	N	N		N	4850	25	2	0.52	97401075	20093	73.23	4825	4865	4825	6270	3380	4825	4847.51	0.42	0	-1957	4855	4840	4820	4805	4785	4847	4812	202	1445	500	3570	5	1	40400000	1959	0.00	0.00	11	0.05	0.00	0.00	4960	20231120	-2.22	4130	20230327	17.43	4865	0.00	20240206	4500	7.78	20240118	4960	-2.22	20231120	4130	17.43	20230327	0.00	N	417310	500	202 억		170714	N	N	3	N	00	N
100	20240213	111101	57	100.00	KOSPI		리츠	N	N	N	N		N	4845	20	2	0.41	79012565	16297	59.39	4825	4865	4825	6270	3380	4825	4848.29	0.42	0	-844	4855	4840	4820	4805	4785	4847	4812	202	1445	500	3570	5	1	40400000	1957	0.00	0.00	11	0.04	0.00	0.00	4960	20231120	-2.32	4130	20230327	17.31	4865	0.00	20240206	4500	7.67	20240118	4960	-2.32	20231120	4130	17.31	20230327	0.00	N	417310	500	202 억		170714	N	N	3	N	00	N
101	20240213	100927	57	100.00	KOSPI		리츠	N	N	N	N		N	4855	30	2	0.62	37988170	7828	28.53	4825	4865	4825	6270	3380	4825	4852.86	0.42	0	-1213	4855	4840	4820	4805	4785	4847	4812	202	1445	500	3570	5	1	40400000	1961	0.00	0.00	11	0.02	0.00	0.00	4960	20231120	-2.12	4130	20230327	17.55	4865	0.00	20240206	4500	7.89	20240118	4960	-2.12	20231120	4130	17.55	20230327	0.00	N	417310	500	202 억		170714	N	N	3	N	00	N