KissMeData/334890/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	161118	57	100.00	KOSPI		리츠	N	N	N	N		N	4580	20	2	0.44	234773335	51529	20.31	4525	4580	4525	5920	3195	4560	4556.08	1.39	0	-872	4620	4590	4550	4520	4480	4605	4535	514	1360	1000	3280	5	1	51443469	2356	0.00	0.00	08	0.10	0.00	0.00	4921	20230605	-6.93	4050	20231013	13.09	4740	-3.38	20240216	4455	2.81	20240117	5040	-9.13	20230605	4050	13.09	20231013	0.00	N	334890	1000	514 억		714099	N	N	0	N	00	N
3	20240229	151124	57	100.00	KOSPI		리츠	N	N	N	N		N	4580	20	2	0.44	231133575	50734	20.00	4525	4580	4525	5920	3195	4560	4555.79	1.39	0	-872	4620	4590	4550	4520	4480	4605	4535	514	1360	1000	3280	5	1	51443469	2356	0.00	0.00	08	0.10	0.00	0.00	4921	20230605	-6.93	4050	20231013	13.09	4740	-3.38	20240216	4455	2.81	20240117	5040	-9.13	20230605	4050	13.09	20231013	0.00	N	334890	1000	514 억		714099	N	N	0	N	00	N
4	20240229	141124	57	100.00	KOSPI		리츠	N	N	N	N		N	4570	10	2	0.22	216108345	47449	18.70	4525	4580	4525	5920	3195	4560	4554.54	1.39	0	-735	4620	4590	4550	4520	4480	4605	4535	514	1360	1000	3280	5	1	51443469	2351	0.00	0.00	08	0.09	0.00	0.00	4921	20230605	-7.13	4050	20231013	12.84	4740	-3.59	20240216	4455	2.58	20240117	5040	-9.33	20230605	4050	12.84	20231013	0.00	N	334890	1000	514 억		714099	N	N	0	N	00	N
5	20240229	131122	57	100.00	KOSPI		리츠	N	N	N	N		N	4575	15	2	0.33	167171445	36745	14.48	4525	4580	4525	5920	3195	4560	4549.50	1.39	0	-735	4620	4590	4550	4520	4480	4605	4535	514	1360	1000	3280	5	1	51443469	2354	0.00	0.00	08	0.07	0.00	0.00	4921	20230605	-7.03	4050	20231013	12.96	4740	-3.48	20240216	4455	2.69	20240117	5040	-9.23	20230605	4050	12.96	20231013	0.00	N	334890	1000	514 억		714099	N	N	0	N	00	N
6	20240229	121121	57	100.00	KOSPI		리츠	N	N	N	N		N	4570	10	2	0.22	161319585	35466	13.98	4525	4570	4525	5920	3195	4560	4548.57	1.39	0	-735	4620	4590	4550	4520	4480	4605	4535	514	1360	1000	3280	5	1	51443469	2351	0.00	0.00	08	0.07	0.00	0.00	4921	20230605	-7.13	4050	20231013	12.84	4740	-3.59	20240216	4455	2.58	20240117	5040	-9.33	20230605	4050	12.84	20231013	0.00	N	334890	1000	514 억		714099	N	N	0	N	00	N
7	20240229	111125	57	100.00	KOSPI		리츠	N	N	N	N		N	4565	5	2	0.11	139057550	30592	12.06	4525	4565	4525	5920	3195	4560	4545.55	1.39	0	-744	4620	4590	4550	4520	4480	4605	4535	514	1360	1000	3280	5	1	51443469	2348	0.00	0.00	08	0.06	0.00	0.00	4921	20230605	-7.23	4050	20231013	12.72	4740	-3.69	20240216	4455	2.47	20240117	5040	-9.42	20230605	4050	12.72	20231013	0.00	N	334890	1000	514 억		714099	N	N	0	N	00	N
8	20240229	101126	57	100.00	KOSPI		리츠	N	N	N	N		N	4560	0	3	0.00	109831915	24184	9.53	4525	4565	4525	5920	3195	4560	4541.51	1.39	0	72	4620	4590	4550	4520	4480	4605	4535	514	1360	1000	3280	5	1	51443469	2346	0.00	0.00	08	0.05	0.00	0.00	4921	20230605	-7.34	4050	20231013	12.59	4740	-3.80	20240216	4455	2.36	20240117	5040	-9.52	20230605	4050	12.59	20231013	0.00	N	334890	1000	514 억		714099	N	N	0	N	00	N
9	20240229	091124	57	100.00	KOSPI		리츠	N	N	N	N		N	4550	-10	5	-0.22	17322545	3816	1.50	4525	4565	4525	5920	3195	4560	4539.45	1.39	0	-836	4620	4590	4550	4520	4480	4605	4535	514	1360	1000	3280	5	1	51443469	2341	0.00	0.00	08	0.01	0.00	0.00	4921	20230605	-7.54	4050	20231013	12.35	4740	-4.01	20240216	4455	2.13	20240117	5040	-9.72	20230605	4050	12.35	20231013	0.00	N	334890	1000	514 억		714099	N	N	0	N	00	N
10	20240228	161018	57	100.00	KOSPI		리츠	N	N	N	N		N	4560	-160	5	-3.39	1153235760	253733	194.35	4540	4580	4510	6130	3305	4720	4545.07	1.44	0	-26804	4753	4736	4713	4696	4673	4745	4705	514	1410	1000	3390	5	1	51443469	2346	0.00	0.00	08	0.49	0.00	0.00	4921	20230605	-7.34	4050	20231013	12.59	4740	-3.80	20240216	4455	2.36	20240117	5040	-9.52	20230605	4050	12.59	20231013	0.00	N	334890	1000	514 억		742143	N	N	0	N	00	N
11	20240228	151017	57	100.00	KOSPI		리츠	N	N	N	N		N	4575	-145	5	-3.07	1034878900	227809	174.49	4540	4580	4510	6130	3305	4720	4542.75	1.44	0	-31822	4753	4736	4713	4696	4673	4745	4705	514	1410	1000	3390	5	1	51443469	2354	0.00	0.00	08	0.44	0.00	0.00	4921	20230605	-7.03	4050	20231013	12.96	4740	-3.48	20240216	4455	2.69	20240117	5040	-9.23	20230605	4050	12.96	20231013	0.00	N	334890	1000	514 억		742143	N	N	0	N	00	N
12	20240228	141121	57	100.00	KOSPI		리츠	N	N	N	N		N	4570	-150	5	-3.18	932220025	205355	157.29	4540	4570	4510	6130	3305	4720	4539.55	1.44	0	-29567	4753	4736	4713	4696	4673	4745	4705	514	1410	1000	3390	5	1	51443469	2351	0.00	0.00	08	0.40	0.00	0.00	4921	20230605	-7.13	4050	20231013	12.84	4740	-3.59	20240216	4455	2.58	20240117	5040	-9.33	20230605	4050	12.84	20231013	0.00	N	334890	1000	514 억		742143	N	N	0	N	00	N
13	20240228	131114	57	100.00	KOSPI		리츠	N	N	N	N		N	4560	-160	5	-3.39	832342480	183464	140.52	4540	4560	4510	6130	3305	4720	4536.82	1.44	0	-37312	4753	4736	4713	4696	4673	4745	4705	514	1410	1000	3390	5	1	51443469	2346	0.00	0.00	08	0.36	0.00	0.00	4921	20230605	-7.34	4050	20231013	12.59	4740	-3.80	20240216	4455	2.36	20240117	5040	-9.52	20230605	4050	12.59	20231013	0.00	N	334890	1000	514 억		742143	N	N	0	N	00	N
14	20240228	121126	57	100.00	KOSPI		리츠	N	N	N	N		N	4555	-165	5	-3.50	664679785	146633	112.31	4540	4555	4510	6130	3305	4720	4532.95	1.44	0	-38388	4753	4736	4713	4696	4673	4745	4705	514	1410	1000	3390	5	1	51443469	2343	0.00	0.00	08	0.29	0.00	0.00	4921	20230605	-7.44	4050	20231013	12.47	4740	-3.90	20240216	4455	2.24	20240117	5040	-9.62	20230605	4050	12.47	20231013	0.00	N	334890	1000	514 억		742143	N	N	0	N	00	N
15	20240228	111041	57	100.00	KOSPI		리츠	N	N	N	N		N	4540	-180	5	-3.81	550737565	121575	93.12	4540	4545	4510	6130	3305	4720	4530.02	1.44	0	-42292	4753	4736	4713	4696	4673	4745	4705	514	1410	1000	3390	5	1	51443469	2336	0.00	0.00	08	0.24	0.00	0.00	4921	20230605	-7.74	4050	20231013	12.10	4740	-4.22	20240216	4455	1.91	20240117	5040	-9.92	20230605	4050	12.10	20231013	0.00	N	334890	1000	514 억		742143	N	N	0	N	00	N
16	20240228	101122	57	100.00	KOSPI		리츠	N	N	N	N		N	4535	-185	5	-3.92	394746180	87149	66.75	4540	4540	4510	6130	3305	4720	4529.55	1.44	0	-27981	4753	4736	4713	4696	4673	4745	4705	514	1410	1000	3390	5	1	51443469	2333	0.00	0.00	08	0.17	0.00	0.00	4921	20230605	-7.84	4050	20231013	11.98	4740	-4.32	20240216	4455	1.80	20240117	5040	-10.02	20230605	4050	11.98	20231013	0.00	N	334890	1000	514 억		742143	N	N	0	N	00	N
17	20240228	091126	57	100.00	KOSPI		리츠	N	N	N	N		N	4535	-185	5	-3.92	182060575	40199	30.79	4540	4540	4510	6130	3305	4720	4528.98	1.44	0	-9603	4753	4736	4713	4696	4673	4745	4705	514	1410	1000	3390	5	1	51443469	2333	0.00	0.00	08	0.08	0.00	0.00	4921	20230605	-7.84	4050	20231013	11.98	4740	-4.32	20240216	4455	1.80	20240117	5040	-10.02	20230605	4050	11.98	20231013	0.00	N	334890	1000	514 억		742143	N	N	0	N	00	N
18	20240227	161120	57	100.00	KOSPI		리츠	N	N	N	N		N	4720	0	3	0.00	615404830	130557	81.64	4715	4730	4690	6130	3305	4720	4713.65	1.46	0	-8757	4746	4732	4721	4707	4696	4727	4702	514	1410	1000	3390	5	1	51443469	2428	0.00	0.00	08	0.25	0.00	0.00	4951	20230221	-4.67	4050	20231013	16.54	4740	-0.42	20240216	4455	5.95	20240117	5040	-6.35	20230605	4050	16.54	20231013	0.00	N	334890	1000	514 억		752167	N	N	0	N	00	N
19	20240227	151121	57	100.00	KOSPI		리츠	N	N	N	N		N	4715	-5	5	-0.11	370730415	78557	49.12	4715	4730	4715	6130	3305	4720	4719.25	1.46	0	-8536	4746	4732	4721	4707	4696	4727	4702	514	1410	1000	3390	5	1	51443469	2426	0.00	0.00	08	0.15	0.00	0.00	4951	20230221	-4.77	4050	20231013	16.42	4740	-0.53	20240216	4455	5.84	20240117	5040	-6.45	20230605	4050	16.42	20231013	0.00	N	334890	1000	514 억		752167	N	N	0	N	00	N
20	20240227	141119	57	100.00	KOSPI		리츠	N	N	N	N		N	4720	0	3	0.00	296499095	62823	39.29	4715	4730	4715	6130	3305	4720	4719.59	1.46	0	-3107	4746	4732	4721	4707	4696	4727	4702	514	1410	1000	3390	5	1	51443469	2428	0.00	0.00	08	0.12	0.00	0.00	4951	20230221	-4.67	4050	20231013	16.54	4740	-0.42	20240216	4455	5.95	20240117	5040	-6.35	20230605	4050	16.54	20231013	0.00	N	334890	1000	514 억		752167	N	N	0	N	00	N
21	20240227	131040	57	100.00	KOSPI		리츠	N	N	N	N		N	4720	0	3	0.00	252656055	53530	33.47	4715	4730	4715	6130	3305	4720	4719.90	1.46	0	-3011	4746	4732	4721	4707	4696	4727	4702	514	1410	1000	3390	5	1	51443469	2428	0.00	0.00	08	0.10	0.00	0.00	4951	20230221	-4.67	4050	20231013	16.54	4740	-0.42	20240216	4455	5.95	20240117	5040	-6.35	20230605	4050	16.54	20231013	0.00	N	334890	1000	514 억		752167	N	N	0	N	00	N
22	20240227	121122	57	100.00	KOSPI		리츠	N	N	N	N		N	4725	5	2	0.11	173429005	36740	22.97	4715	4730	4715	6130	3305	4720	4720.44	1.46	0	1824	4746	4732	4721	4707	4696	4727	4702	514	1410	1000	3390	5	1	51443469	2431	0.00	0.00	08	0.07	0.00	0.00	4951	20230221	-4.56	4050	20231013	16.67	4740	-0.32	20240216	4455	6.06	20240117	5040	-6.25	20230605	4050	16.67	20231013	0.00	N	334890	1000	514 억		752167	N	N	0	N	00	N
23	20240227	111123	57	100.00	KOSPI		리츠	N	N	N	N		N	4725	5	2	0.11	142087340	30101	18.82	4715	4730	4715	6130	3305	4720	4720.35	1.46	0	1824	4746	4732	4721	4707	4696	4727	4702	514	1410	1000	3390	5	1	51443469	2431	0.00	0.00	08	0.06	0.00	0.00	4951	20230221	-4.56	4050	20231013	16.67	4740	-0.32	20240216	4455	6.06	20240117	5040	-6.25	20230605	4050	16.67	20231013	0.00	N	334890	1000	514 억		752167	N	N	0	N	00	N
24	20240227	101117	57	100.00	KOSPI		리츠	N	N	N	N		N	4725	5	2	0.11	128557275	27237	17.03	4715	4730	4715	6130	3305	4720	4719.95	1.46	0	2151	4746	4732	4721	4707	4696	4727	4702	514	1410	1000	3390	5	1	51443469	2431	0.00	0.00	08	0.05	0.00	0.00	4951	20230221	-4.56	4050	20231013	16.67	4740	-0.32	20240216	4455	6.06	20240117	5040	-6.25	20230605	4050	16.67	20231013	0.00	N	334890	1000	514 억		752167	N	N	0	N	00	N
25	20240227	091121	57	100.00	KOSPI		리츠	N	N	N	N		N	4730	10	2	0.21	25156230	5330	3.33	4715	4730	4715	6130	3305	4720	4719.74	1.46	0	1670	4746	4732	4721	4707	4696	4727	4702	514	1410	1000	3390	5	1	51443469	2433	0.00	0.00	08	0.01	0.00	0.00	4951	20230221	-4.46	4050	20231013	16.79	4740	-0.21	20240216	4455	6.17	20240117	5040	-6.15	20230605	4050	16.79	20231013	0.00	N	334890	1000	514 억		752167	N	N	0	N	00	N
26	20240226	161116	57	100.00	KOSPI		리츠	N	N	N	N		N	4720	5	2	0.11	751102025	159012	182.47	4725	4735	4710	6120	3305	4715	4723.56	1.35	0	52093	4735	4725	4720	4710	4705	4722	4707	514	1405	1000	3390	5	1	51443469	2428	0.00	0.00	08	0.31	0.00	0.00	4960	20230220	-4.84	4050	20231013	16.54	4740	-0.42	20240216	4455	5.95	20240117	5040	-6.35	20230605	4050	16.54	20231013	0.00	N	334890	1000	514 억		696255	N	N	0	N	00	N
27	20240226	151108	57	100.00	KOSPI		리츠	N	N	N	N		N	4725	10	2	0.21	740504870	156768	179.90	4725	4735	4710	6120	3305	4715	4723.57	1.35	0	51488	4735	4725	4720	4710	4705	4722	4707	514	1405	1000	3390	5	1	51443469	2431	0.00	0.00	08	0.30	0.00	0.00	4960	20230220	-4.74	4050	20231013	16.67	4740	-0.32	20240216	4455	6.06	20240117	5040	-6.25	20230605	4050	16.67	20231013	0.00	N	334890	1000	514 억		696255	N	N	0	N	00	N
28	20240226	141114	57	100.00	KOSPI		리츠	N	N	N	N		N	4725	10	2	0.21	580955585	122986	141.13	4725	4735	4710	6120	3305	4715	4723.75	1.35	0	43039	4735	4725	4720	4710	4705	4722	4707	514	1405	1000	3390	5	1	51443469	2431	0.00	0.00	08	0.24	0.00	0.00	4960	20230220	-4.74	4050	20231013	16.67	4740	-0.32	20240216	4455	6.06	20240117	5040	-6.25	20230605	4050	16.67	20231013	0.00	N	334890	1000	514 억		696255	N	N	0	N	00	N
29	20240226	131106	57	100.00	KOSPI		리츠	N	N	N	N		N	4720	5	2	0.11	353938290	74956	86.01	4725	4735	4710	6120	3305	4715	4721.95	1.35	0	16239	4735	4725	4720	4710	4705	4722	4707	514	1405	1000	3390	5	1	51443469	2428	0.00	0.00	08	0.15	0.00	0.00	4960	20230220	-4.84	4050	20231013	16.54	4740	-0.42	20240216	4455	5.95	20240117	5040	-6.35	20230605	4050	16.54	20231013	0.00	N	334890	1000	514 억		696255	N	N	0	N	00	N
30	20240226	121107	57	100.00	KOSPI		리츠	N	N	N	N		N	4725	10	2	0.21	304058850	64390	73.89	4725	4735	4710	6120	3305	4715	4722.14	1.35	0	14425	4735	4725	4720	4710	4705	4722	4707	514	1405	1000	3390	5	1	51443469	2431	0.00	0.00	08	0.13	0.00	0.00	4960	20230220	-4.74	4050	20231013	16.67	4740	-0.32	20240216	4455	6.06	20240117	5040	-6.25	20230605	4050	16.67	20231013	0.00	N	334890	1000	514 억		696255	N	N	0	N	00	N
31	20240226	111104	57	100.00	KOSPI		리츠	N	N	N	N		N	4720	5	2	0.11	293197125	62091	71.25	4725	4735	4710	6120	3305	4715	4722.06	1.35	0	14425	4735	4725	4720	4710	4705	4722	4707	514	1405	1000	3390	5	1	51443469	2428	0.00	0.00	08	0.12	0.00	0.00	4960	20230220	-4.84	4050	20231013	16.54	4740	-0.42	20240216	4455	5.95	20240117	5040	-6.35	20230605	4050	16.54	20231013	0.00	N	334890	1000	514 억		696255	N	N	0	N	00	N
32	20240226	101102	57	100.00	KOSPI		리츠	N	N	N	N		N	4725	10	2	0.21	156520230	33115	38.00	4725	4735	4715	6120	3305	4715	4726.57	1.35	0	8572	4735	4725	4720	4710	4705	4722	4707	514	1405	1000	3390	5	1	51443469	2431	0.00	0.00	08	0.06	0.00	0.00	4960	20230220	-4.74	4050	20231013	16.67	4740	-0.32	20240216	4455	6.06	20240117	5040	-6.25	20230605	4050	16.67	20231013	0.00	N	334890	1000	514 억		696255	N	N	0	N	00	N
33	20240226	091100	57	100.00	KOSPI		리츠	N	N	N	N		N	4720	5	2	0.11	5079100	1076	1.23	4725	4725	4720	6120	3305	4715	4720.35	1.35	0	0	4735	4725	4720	4710	4705	4722	4707	514	1405	1000	3390	5	1	51443469	2428	0.00	0.00	08	0.00	0.00	0.00	4960	20230220	-4.84	4050	20231013	16.54	4740	-0.42	20240216	4455	5.95	20240117	5040	-6.35	20230605	4050	16.54	20231013	0.00	N	334890	1000	514 억		696255	N	N	0	N	00	N
34	20240223	161101	57	100.00	KOSPI		리츠	N	N	N	N		N	4715	-10	5	-0.21	410328115	86916	105.55	4725	4730	4715	6140	3310	4725	4721.22	1.33	0	9818	4738	4731	4718	4711	4698	4735	4715	514	1415	1000	3400	5	1	51443469	2426	0.00	0.00	08	0.17	0.00	0.00	4960	20230217	-4.94	4050	20231013	16.42	4740	-0.53	20240216	4455	5.84	20240117	5040	-6.45	20230605	4050	16.42	20231013	0.01	N	334890	1000	514 억		685616	N	N	0	N	00	N
35	20240223	151054	57	100.00	KOSPI		리츠	N	N	N	N		N	4725	0	3	0.00	300566825	63648	77.29	4725	4730	4715	6140	3310	4725	4722.33	1.33	0	9770	4738	4731	4718	4711	4698	4735	4715	514	1415	1000	3400	5	1	51443469	2431	0.00	0.00	08	0.12	0.00	0.00	4960	20230217	-4.74	4050	20231013	16.67	4740	-0.32	20240216	4455	6.06	20240117	5040	-6.25	20230605	4050	16.67	20231013	0.01	N	334890	1000	514 억		685616	N	N	0	N	00	N
36	20240223	141055	57	100.00	KOSPI		리츠	N	N	N	N		N	4725	0	3	0.00	260706845	55204	67.04	4725	4730	4715	6140	3310	4725	4722.61	1.33	0	9282	4738	4731	4718	4711	4698	4735	4715	514	1415	1000	3400	5	1	51443469	2431	0.00	0.00	08	0.11	0.00	0.00	4960	20230217	-4.74	4050	20231013	16.67	4740	-0.32	20240216	4455	6.06	20240117	5040	-6.25	20230605	4050	16.67	20231013	0.01	N	334890	1000	514 억		685616	N	N	0	N	00	N
37	20240223	131054	57	100.00	KOSPI		리츠	N	N	N	N		N	4720	-5	5	-0.11	237626345	50316	61.10	4725	4730	4715	6140	3310	4725	4722.68	1.33	0	9283	4738	4731	4718	4711	4698	4735	4715	514	1415	1000	3400	5	1	51443469	2428	0.00	0.00	08	0.10	0.00	0.00	4960	20230217	-4.84	4050	20231013	16.54	4740	-0.42	20240216	4455	5.95	20240117	5040	-6.35	20230605	4050	16.54	20231013	0.01	N	334890	1000	514 억		685616	N	N	0	N	00	N
38	20240223	121057	57	100.00	KOSPI		리츠	N	N	N	N		N	4725	0	3	0.00	232941300	49324	59.90	4725	4730	4715	6140	3310	4725	4722.68	1.33	0	9283	4738	4731	4718	4711	4698	4735	4715	514	1415	1000	3400	5	1	51443469	2431	0.00	0.00	08	0.10	0.00	0.00	4960	20230217	-4.74	4050	20231013	16.67	4740	-0.32	20240216	4455	6.06	20240117	5040	-6.25	20230605	4050	16.67	20231013	0.01	N	334890	1000	514 억		685616	N	N	0	N	00	N
39	20240223	111042	57	100.00	KOSPI		리츠	N	N	N	N		N	4720	-5	5	-0.11	172650685	36550	44.38	4725	4730	4715	6140	3310	4725	4723.68	1.33	0	8769	4738	4731	4718	4711	4698	4735	4715	514	1415	1000	3400	5	1	51443469	2428	0.00	0.00	08	0.07	0.00	0.00	4960	20230217	-4.84	4050	20231013	16.54	4740	-0.42	20240216	4455	5.95	20240117	5040	-6.35	20230605	4050	16.54	20231013	0.01	N	334890	1000	514 억		685616	N	N	0	N	00	N
40	20240223	101050	57	100.00	KOSPI		리츠	N	N	N	N		N	4725	0	3	0.00	33849225	7170	8.71	4725	4725	4715	6140	3310	4725	4720.95	1.33	0	-368	4738	4731	4718	4711	4698	4735	4715	514	1415	1000	3400	5	1	51443469	2431	0.00	0.00	08	0.01	0.00	0.00	4960	20230217	-4.74	4050	20231013	16.67	4740	-0.32	20240216	4455	6.06	20240117	5040	-6.25	20230605	4050	16.67	20231013	0.01	N	334890	1000	514 억		685616	N	N	0	N	00	N
41	20240223	091052	57	100.00	KOSPI		리츠	N	N	N	N		N	4720	-5	5	-0.11	6041905	1279	1.55	4725	4725	4720	6140	3310	4725	4723.93	1.33	0	-57	4738	4731	4718	4711	4698	4735	4715	514	1415	1000	3400	5	1	51443469	2428	0.00	0.00	08	0.00	0.00	0.00	4960	20230217	-4.84	4050	20231013	16.54	4740	-0.42	20240216	4455	5.95	20240117	5040	-6.35	20230605	4050	16.54	20231013	0.01	N	334890	1000	514 억		685616	N	N	0	N	00	N
42	20240222	161039	57	100.00	KOSPI		리츠	N	N	N	N		N	4725	0	3	0.00	388561500	82348	141.43	4725	4725	4705	6140	3310	4725	4718.53	1.32	0	6696	4741	4732	4716	4707	4691	4737	4712	514	1415	1000	3400	5	1	51443469	2431	0.00	0.00	08	0.16	0.00	0.00	4960	20230217	-4.74	4050	20231013	16.67	4740	-0.32	20240216	4455	6.06	20240117	5040	-6.25	20230605	4050	16.67	20231013	0.00	N	334890	1000	514 억		679278	N	N	0	N	00	N
43	20240222	151049	57	100.00	KOSPI		리츠	N	N	N	N		N	4720	-5	5	-0.11	383281670	81229	139.51	4725	4725	4705	6140	3310	4725	4718.53	1.32	0	6348	4741	4732	4716	4707	4691	4737	4712	514	1415	1000	3400	5	1	51443469	2428	0.00	0.00	08	0.16	0.00	0.00	4960	20230217	-4.84	4050	20231013	16.54	4740	-0.42	20240216	4455	5.95	20240117	5040	-6.35	20230605	4050	16.54	20231013	0.00	N	334890	1000	514 억		679278	N	N	0	N	00	N
44	20240222	141046	57	100.00	KOSPI		리츠	N	N	N	N		N	4725	0	3	0.00	354419425	75116	129.01	4725	4725	4705	6140	3310	4725	4718.29	1.32	0	6240	4741	4732	4716	4707	4691	4737	4712	514	1415	1000	3400	5	1	51443469	2431	0.00	0.00	08	0.15	0.00	0.00	4960	20230217	-4.74	4050	20231013	16.67	4740	-0.32	20240216	4455	6.06	20240117	5040	-6.25	20230605	4050	16.67	20231013	0.00	N	334890	1000	514 억		679278	N	N	0	N	00	N
45	20240222	131030	57	100.00	KOSPI		리츠	N	N	N	N		N	4720	-5	5	-0.11	285994645	60626	104.12	4725	4725	4705	6140	3310	4725	4717.36	1.32	0	-2658	4741	4732	4716	4707	4691	4737	4712	514	1415	1000	3400	5	1	51443469	2428	0.00	0.00	08	0.12	0.00	0.00	4960	20230217	-4.84	4050	20231013	16.54	4740	-0.42	20240216	4455	5.95	20240117	5040	-6.35	20230605	4050	16.54	20231013	0.00	N	334890	1000	514 억		679278	N	N	0	N	00	N
46	20240222	121042	57	100.00	KOSPI		리츠	N	N	N	N		N	4720	-5	5	-0.11	283447810	60086	103.19	4725	4725	4705	6140	3310	4725	4717.37	1.32	0	-2652	4741	4732	4716	4707	4691	4737	4712	514	1415	1000	3400	5	1	51443469	2428	0.00	0.00	08	0.12	0.00	0.00	4960	20230217	-4.84	4050	20231013	16.54	4740	-0.42	20240216	4455	5.95	20240117	5040	-6.35	20230605	4050	16.54	20231013	0.00	N	334890	1000	514 억		679278	N	N	0	N	00	N
47	20240222	111041	57	100.00	KOSPI		리츠	N	N	N	N		N	4710	-15	5	-0.32	186271115	39509	67.85	4725	4725	4705	6140	3310	4725	4714.65	1.32	0	-3256	4741	4732	4716	4707	4691	4737	4712	514	1415	1000	3400	5	1	51443469	2423	0.00	0.00	08	0.08	0.00	0.00	4960	20230217	-5.04	4050	20231013	16.30	4740	-0.63	20240216	4455	5.72	20240117	5040	-6.55	20230605	4050	16.30	20231013	0.00	N	334890	1000	514 억		679278	N	N	0	N	00	N
48	20240222	101031	57	100.00	KOSPI		리츠	N	N	N	N		N	4715	-10	5	-0.21	84867890	17981	30.88	4725	4725	4710	6140	3310	4725	4719.86	1.32	0	125	4741	4732	4716	4707	4691	4737	4712	514	1415	1000	3400	5	1	51443469	2426	0.00	0.00	08	0.03	0.00	0.00	4960	20230217	-4.94	4050	20231013	16.42	4740	-0.53	20240216	4455	5.84	20240117	5040	-6.45	20230605	4050	16.42	20231013	0.00	N	334890	1000	514 억		679278	N	N	0	N	00	N
49	20240222	091050	57	100.00	KOSPI		리츠	N	N	N	N		N	4720	-5	5	-0.11	2010685	426	0.73	4725	4725	4715	6140	3310	4725	4719.92	1.32	0	93	4741	4732	4716	4707	4691	4737	4712	514	1415	1000	3400	5	1	51443469	2428	0.00	0.00	08	0.00	0.00	0.00	4960	20230217	-4.84	4050	20231013	16.54	4740	-0.42	20240216	4455	5.95	20240117	5040	-6.35	20230605	4050	16.54	20231013	0.00	N	334890	1000	514 억		679278	N	N	0	N	00	N
50	20240221	161036	57	100.00	KOSPI		리츠	N	N	N	N		N	4725	0	3	0.00	274469340	58226	60.59	4725	4725	4700	6140	3310	4725	4713.86	1.32	0	-1435	4755	4740	4720	4705	4685	4742	4707	514	1415	1000	3400	5	1	51443469	2431	0.00	0.00	08	0.11	0.00	0.00	4960	20230217	-4.74	4050	20231013	16.67	4740	-0.32	20240216	4455	6.06	20240117	5070	-6.80	20230221	4050	16.67	20231013	0.00	N	334890	1000	514 억		681582	N	N	0	N	00	N
51	20240221	151027	57	100.00	KOSPI		리츠	N	N	N	N		N	4720	-5	5	-0.11	273897630	58105	60.46	4725	4725	4700	6140	3310	4725	4713.84	1.32	0	-1360	4755	4740	4720	4705	4685	4742	4707	514	1415	1000	3400	5	1	51443469	2428	0.00	0.00	08	0.11	0.00	0.00	4960	20230217	-4.84	4050	20231013	16.54	4740	-0.42	20240216	4455	5.95	20240117	5070	-6.90	20230221	4050	16.54	20231013	0.00	N	334890	1000	514 억		681582	N	N	0	N	00	N
52	20240221	141027	57	100.00	KOSPI		리츠	N	N	N	N		N	4715	-10	5	-0.21	219541095	46584	48.47	4725	4725	4700	6140	3310	4725	4712.80	1.32	0	-1551	4755	4740	4720	4705	4685	4742	4707	514	1415	1000	3400	5	1	51443469	2426	0.00	0.00	08	0.09	0.00	0.00	4960	20230217	-4.94	4050	20231013	16.42	4740	-0.53	20240216	4455	5.84	20240117	5070	-7.00	20230221	4050	16.42	20231013	0.00	N	334890	1000	514 억		681582	N	N	0	N	00	N
53	20240221	131026	57	100.00	KOSPI		리츠	N	N	N	N		N	4715	-10	5	-0.21	167850360	35629	37.07	4725	4725	4700	6140	3310	4725	4711.06	1.32	0	-2891	4755	4740	4720	4705	4685	4742	4707	514	1415	1000	3400	5	1	51443469	2426	0.00	0.00	08	0.07	0.00	0.00	4960	20230217	-4.94	4050	20231013	16.42	4740	-0.53	20240216	4455	5.84	20240117	5070	-7.00	20230221	4050	16.42	20231013	0.00	N	334890	1000	514 억		681582	N	N	0	N	00	N
54	20240221	121030	57	100.00	KOSPI		리츠	N	N	N	N		N	4720	-5	5	-0.11	137266895	29144	30.33	4725	4725	4700	6140	3310	4725	4709.95	1.32	0	-2856	4755	4740	4720	4705	4685	4742	4707	514	1415	1000	3400	5	1	51443469	2428	0.00	0.00	08	0.06	0.00	0.00	4960	20230217	-4.84	4050	20231013	16.54	4740	-0.42	20240216	4455	5.95	20240117	5070	-6.90	20230221	4050	16.54	20231013	0.00	N	334890	1000	514 억		681582	N	N	0	N	00	N
55	20240221	111036	57	100.00	KOSPI		리츠	N	N	N	N		N	4720	-5	5	-0.11	135119295	28689	29.85	4725	4725	4700	6140	3310	4725	4709.79	1.32	0	-2856	4755	4740	4720	4705	4685	4742	4707	514	1415	1000	3400	5	1	51443469	2428	0.00	0.00	08	0.06	0.00	0.00	4960	20230217	-4.84	4050	20231013	16.54	4740	-0.42	20240216	4455	5.95	20240117	5070	-6.90	20230221	4050	16.54	20231013	0.00	N	334890	1000	514 억		681582	N	N	0	N	00	N
56	20240221	101026	57	100.00	KOSPI		리츠	N	N	N	N		N	4710	-15	5	-0.32	89136450	18928	19.70	4725	4725	4700	6140	3310	4725	4709.24	1.32	0	-2981	4755	4740	4720	4705	4685	4742	4707	514	1415	1000	3400	5	1	51443469	2423	0.00	0.00	08	0.04	0.00	0.00	4960	20230217	-5.04	4050	20231013	16.30	4740	-0.63	20240216	4455	5.72	20240117	5070	-7.10	20230221	4050	16.30	20231013	0.00	N	334890	1000	514 억		681582	N	N	0	N	00	N
57	20240221	091028	57	100.00	KOSPI		리츠	N	N	N	N		N	4710	-15	5	-0.32	10619115	2251	2.34	4725	4725	4710	6140	3310	4725	4717.51	1.32	0	-1224	4755	4740	4720	4705	4685	4742	4707	514	1415	1000	3400	5	1	51443469	2423	0.00	0.00	08	0.00	0.00	0.00	4960	20230217	-5.04	4050	20231013	16.30	4740	-0.63	20240216	4455	5.72	20240117	5070	-7.10	20230221	4050	16.30	20231013	0.00	N	334890	1000	514 억		681582	N	N	0	N	00	N
58	20240220	161022	57	100.00	KOSPI		리츠	N	N	N	N		N	4725	0	3	0.00	452450850	95941	98.12	4725	4735	4700	6140	3310	4725	4715.93	1.34	0	-6595	4758	4741	4723	4706	4688	4732	4697	514	1415	1000	3400	5	1	51443469	2431	0.00	0.00	08	0.19	0.00	0.00	4960	20230217	-4.74	4050	20231013	16.67	4740	-0.32	20240216	4455	6.06	20240117	5080	-6.99	20230220	4050	16.67	20231013	0.01	N	334890	1000	514 억		688131	N	N	0	N	00	N
59	20240220	151020	57	100.00	KOSPI		리츠	N	N	N	N		N	4715	-10	5	-0.21	446497595	94680	96.83	4725	4735	4700	6140	3310	4725	4715.86	1.34	0	-6573	4758	4741	4723	4706	4688	4732	4697	514	1415	1000	3400	5	1	51443469	2426	0.00	0.00	08	0.18	0.00	0.00	4960	20230217	-4.94	4050	20231013	16.42	4740	-0.53	20240216	4455	5.84	20240117	5080	-7.19	20230220	4050	16.42	20231013	0.01	N	334890	1000	514 억		688131	N	N	0	N	00	N
60	20240220	141017	57	100.00	KOSPI		리츠	N	N	N	N		N	4720	-5	5	-0.11	390496410	82813	84.69	4725	4735	4700	6140	3310	4725	4715.40	1.34	0	-5375	4758	4741	4723	4706	4688	4732	4697	514	1415	1000	3400	5	1	51443469	2428	0.00	0.00	08	0.16	0.00	0.00	4960	20230217	-4.84	4050	20231013	16.54	4740	-0.42	20240216	4455	5.95	20240117	5080	-7.09	20230220	4050	16.54	20231013	0.01	N	334890	1000	514 억		688131	N	N	0	N	00	N
61	20240220	131021	57	100.00	KOSPI		리츠	N	N	N	N		N	4715	-10	5	-0.21	327913105	69537	71.12	4725	4735	4700	6140	3310	4725	4715.66	1.34	0	293	4758	4741	4723	4706	4688	4732	4697	514	1415	1000	3400	5	1	51443469	2426	0.00	0.00	08	0.14	0.00	0.00	4960	20230217	-4.94	4050	20231013	16.42	4740	-0.53	20240216	4455	5.84	20240117	5080	-7.19	20230220	4050	16.42	20231013	0.01	N	334890	1000	514 억		688131	N	N	0	N	00	N
62	20240220	121012	57	100.00	KOSPI		리츠	N	N	N	N		N	4725	0	3	0.00	282302565	59883	61.24	4725	4735	4700	6140	3310	4725	4714.24	1.34	0	1308	4758	4741	4723	4706	4688	4732	4697	514	1415	1000	3400	5	1	51443469	2431	0.00	0.00	08	0.12	0.00	0.00	4960	20230217	-4.74	4050	20231013	16.67	4740	-0.32	20240216	4455	6.06	20240117	5080	-6.99	20230220	4050	16.67	20231013	0.01	N	334890	1000	514 억		688131	N	N	0	N	00	N
63	20240220	111016	57	100.00	KOSPI		리츠	N	N	N	N		N	4720	-5	5	-0.11	227765285	48320	49.42	4725	4735	4700	6140	3310	4725	4713.69	1.34	0	1730	4758	4741	4723	4706	4688	4732	4697	514	1415	1000	3400	5	1	51443469	2428	0.00	0.00	08	0.09	0.00	0.00	4960	20230217	-4.84	4050	20231013	16.54	4740	-0.42	20240216	4455	5.95	20240117	5080	-7.09	20230220	4050	16.54	20231013	0.01	N	334890	1000	514 억		688131	N	N	0	N	00	N
64	20240220	101009	57	100.00	KOSPI		리츠	N	N	N	N		N	4720	-5	5	-0.11	157269830	33358	34.12	4725	4735	4700	6140	3310	4725	4714.61	1.34	0	11	4758	4741	4723	4706	4688	4732	4697	514	1415	1000	3400	5	1	51443469	2428	0.00	0.00	08	0.06	0.00	0.00	4960	20230217	-4.84	4050	20231013	16.54	4740	-0.42	20240216	4455	5.95	20240117	5080	-7.09	20230220	4050	16.54	20231013	0.01	N	334890	1000	514 억		688131	N	N	0	N	00	N
65	20240220	091028	57	100.00	KOSPI		리츠	N	N	N	N		N	4720	-5	5	-0.11	1703440	361	0.37	4725	4735	4715	6140	3310	4725	4718.67	1.34	0	1	4758	4741	4723	4706	4688	4732	4697	514	1415	1000	3400	5	1	51443469	2428	0.00	0.00	08	0.00	0.00	0.00	4960	20230217	-4.84	4050	20231013	16.54	4740	-0.42	20240216	4455	5.95	20240117	5080	-7.09	20230220	4050	16.54	20231013	0.01	N	334890	1000	514 억		688131	N	N	0	N	00	N
66	20240219	161023	57	100.00	KOSPI		리츠	N	N	N	N		N	4725	0	3	0.00	461912910	97781	175.68	4730	4740	4705	6140	3310	4725	4723.95	1.30	0	11614	4758	4741	4723	4706	4688	4750	4715	514	1415	1000	3400	5	1	51443469	2431	0.00	0.00	08	0.19	0.00	0.00	4960	20230217	-4.74	4050	20231013	16.67	4740	0.00	20240216	4455	6.06	20240117	5080	-6.99	20230220	4050	16.67	20231013	0.01	N	334890	1000	514 억		670827	N	N	0	N	00	N
67	20240219	151025	57	100.00	KOSPI		리츠	N	N	N	N		N	4720	-5	5	-0.11	451135185	95500	171.58	4730	4740	4705	6140	3310	4725	4723.93	1.30	0	11815	4758	4741	4723	4706	4688	4750	4715	514	1415	1000	3400	5	1	51443469	2428	0.00	0.00	08	0.19	0.00	0.00	4960	20230217	-4.84	4050	20231013	16.54	4740	0.00	20240216	4455	5.95	20240117	5080	-7.09	20230220	4050	16.54	20231013	0.01	N	334890	1000	514 억		670827	N	N	0	N	00	N
68	20240219	141025	57	100.00	KOSPI		리츠	N	N	N	N		N	4725	0	3	0.00	415603125	87980	158.07	4730	4740	4705	6140	3310	4725	4723.84	1.30	0	10244	4758	4741	4723	4706	4688	4750	4715	514	1415	1000	3400	5	1	51443469	2431	0.00	0.00	08	0.17	0.00	0.00	4960	20230217	-4.74	4050	20231013	16.67	4740	0.00	20240216	4455	6.06	20240117	5080	-6.99	20230220	4050	16.67	20231013	0.01	N	334890	1000	514 억		670827	N	N	0	N	00	N
69	20240219	131023	57	100.00	KOSPI		리츠	N	N	N	N		N	4725	0	3	0.00	327398230	69303	124.52	4730	4740	4705	6140	3310	4725	4724.16	1.30	0	11693	4758	4741	4723	4706	4688	4750	4715	514	1415	1000	3400	5	1	51443469	2431	0.00	0.00	08	0.13	0.00	0.00	4960	20230217	-4.74	4050	20231013	16.67	4740	0.00	20240216	4455	6.06	20240117	5080	-6.99	20230220	4050	16.67	20231013	0.01	N	334890	1000	514 억		670827	N	N	0	N	00	N
70	20240219	121022	57	100.00	KOSPI		리츠	N	N	N	N		N	4725	0	3	0.00	271611630	57498	103.31	4730	4740	4705	6140	3310	4725	4723.84	1.30	0	11075	4758	4741	4723	4706	4688	4750	4715	514	1415	1000	3400	5	1	51443469	2431	0.00	0.00	08	0.11	0.00	0.00	4960	20230217	-4.74	4050	20231013	16.67	4740	0.00	20240216	4455	6.06	20240117	5080	-6.99	20230220	4050	16.67	20231013	0.01	N	334890	1000	514 억		670827	N	N	0	N	00	N
71	20240219	111019	57	100.00	KOSPI		리츠	N	N	N	N		N	4725	0	3	0.00	161109435	34121	61.30	4730	4730	4705	6140	3310	4725	4721.71	1.30	0	7278	4758	4741	4723	4706	4688	4750	4715	514	1415	1000	3400	5	1	51443469	2431	0.00	0.00	08	0.07	0.00	0.00	4960	20230217	-4.74	4050	20231013	16.67	4740	-0.32	20240216	4455	6.06	20240117	5080	-6.99	20230220	4050	16.67	20231013	0.01	N	334890	1000	514 억		670827	N	N	0	N	00	N
72	20240219	101015	57	100.00	KOSPI		리츠	N	N	N	N		N	4720	-5	5	-0.11	87864480	18620	33.45	4730	4730	4705	6140	3310	4725	4718.82	1.30	0	4294	4758	4741	4723	4706	4688	4750	4715	514	1415	1000	3400	5	1	51443469	2428	0.00	0.00	08	0.04	0.00	0.00	4960	20230217	-4.84	4050	20231013	16.54	4740	-0.42	20240216	4455	5.95	20240117	5080	-7.09	20230220	4050	16.54	20231013	0.01	N	334890	1000	514 억		670827	N	N	0	N	00	N
73	20240219	091017	57	100.00	KOSPI		리츠	N	N	N	N		N	4715	-10	5	-0.21	20279740	4301	7.73	4730	4730	4710	6140	3310	4725	4715.12	1.30	0	1900	4758	4741	4723	4706	4688	4750	4715	514	1415	1000	3400	5	1	51443469	2426	0.00	0.00	08	0.01	0.00	0.00	4960	20230217	-4.94	4050	20231013	16.42	4740	-0.53	20240216	4455	5.84	20240117	5080	-7.19	20230220	4050	16.42	20231013	0.01	N	334890	1000	514 억		670827	N	N	0	N	00	N
74	20240216	161007	57	100.00	KOSPI		리츠	N	N	N	N		N	4725	5	2	0.11	260527470	55157	83.48	4720	4740	4705	6130	3305	4720	4723.38	1.30	0	387	4753	4736	4713	4696	4673	4740	4700	514	1410	1000	3390	5	1	51443469	2431	0.00	0.00	08	0.11	0.00	0.00	4960	20230217	-4.74	4050	20231013	16.67	4740	-0.32	20240216	4455	6.06	20240117	5080	-6.99	20230217	4050	16.67	20231013	0.00	N	334890	1000	514 억		668522	N	N	0	N	00	N
75	20240216	151016	57	100.00	KOSPI		리츠	N	N	N	N		N	4720	0	3	0.00	253808680	53735	81.33	4720	4740	4705	6130	3305	4720	4723.34	1.30	0	1754	4753	4736	4713	4696	4673	4740	4700	514	1410	1000	3390	5	1	51443469	2428	0.00	0.00	08	0.10	0.00	0.00	4960	20230217	-4.84	4050	20231013	16.54	4740	-0.42	20240216	4455	5.95	20240117	5080	-7.09	20230217	4050	16.54	20231013	0.00	N	334890	1000	514 억		668522	N	N	0	N	00	N
76	20240216	141020	57	100.00	KOSPI		리츠	N	N	N	N		N	4725	5	2	0.11	165629965	35071	53.08	4720	4740	4705	6130	3305	4720	4722.70	1.30	0	-1359	4753	4736	4713	4696	4673	4740	4700	514	1410	1000	3390	5	1	51443469	2431	0.00	0.00	08	0.07	0.00	0.00	4960	20230217	-4.74	4050	20231013	16.67	4740	-0.32	20240216	4455	6.06	20240117	5080	-6.99	20230217	4050	16.67	20231013	0.00	N	334890	1000	514 억		668522	N	N	0	N	00	N
77	20240216	131014	57	100.00	KOSPI		리츠	N	N	N	N		N	4720	0	3	0.00	103703470	21962	33.24	4720	4740	4705	6130	3305	4720	4721.95	1.30	0	-1359	4753	4736	4713	4696	4673	4740	4700	514	1410	1000	3390	5	1	51443469	2428	0.00	0.00	08	0.04	0.00	0.00	4960	20230217	-4.84	4050	20231013	16.54	4740	-0.42	20240216	4455	5.95	20240117	5080	-7.09	20230217	4050	16.54	20231013	0.00	N	334890	1000	514 억		668522	N	N	0	N	00	N
78	20240216	121017	57	100.00	KOSPI		리츠	N	N	N	N		N	4720	0	3	0.00	52953710	11214	16.97	4720	4740	4705	6130	3305	4720	4722.11	1.30	0	-236	4753	4736	4713	4696	4673	4740	4700	514	1410	1000	3390	5	1	51443469	2428	0.00	0.00	08	0.02	0.00	0.00	4960	20230217	-4.84	4050	20231013	16.54	4740	-0.42	20240216	4455	5.95	20240117	5080	-7.09	20230217	4050	16.54	20231013	0.00	N	334890	1000	514 억		668522	N	N	0	N	00	N
79	20240216	111024	57	100.00	KOSPI		리츠	N	N	N	N		N	4720	0	3	0.00	47473570	10053	15.22	4720	4740	4705	6130	3305	4720	4722.33	1.30	0	-236	4753	4736	4713	4696	4673	4740	4700	514	1410	1000	3390	5	1	51443469	2428	0.00	0.00	08	0.02	0.00	0.00	4960	20230217	-4.84	4050	20231013	16.54	4740	-0.42	20240216	4455	5.95	20240117	5080	-7.09	20230217	4050	16.54	20231013	0.00	N	334890	1000	514 억		668522	N	N	0	N	00	N
80	20240216	091010	57	100.00	KOSPI		리츠	N	N	N	N		N	4720	0	3	0.00	3007895	639	0.97	4720	4720	4705	6130	3305	4720	4707.19	1.30	0	0	4753	4736	4713	4696	4673	4740	4700	514	1410	1000	3390	5	1	51443469	2428	0.00	0.00	08	0.00	0.00	0.00	4960	20230217	-4.84	4050	20231013	16.54	4735	-0.32	20240214	4455	5.95	20240117	5080	-7.09	20230217	4050	16.54	20231013	0.00	N	334890	1000	514 억		668522	N	N	0	N	00	N
81	20240215	161006	57	100.00	KOSPI		리츠	N	N	N	N		N	4720	0	3	0.00	308160550	65436	73.84	4720	4730	4690	6130	3305	4720	4709.34	1.35	0	-13946	4766	4742	4711	4687	4656	4755	4700	514	1410	1000	3390	5	1	51443469	2428	0.00	0.00	08	0.13	0.00	0.00	4960	20230217	-4.84	4050	20231013	16.54	4735	-0.32	20240214	4455	5.95	20240117	5080	-7.09	20230217	4050	16.54	20231013	0.01	N	334890	1000	514 억		695119	N	N	1	N	00	N
82	20240215	151013	57	100.00	KOSPI		리츠	N	N	N	N		N	4710	-10	5	-0.21	304242750	64605	72.90	4720	4730	4690	6130	3305	4720	4709.28	1.35	0	-13818	4766	4742	4711	4687	4656	4755	4700	514	1410	1000	3390	5	1	51443469	2423	0.00	0.00	08	0.13	0.00	0.00	4960	20230217	-5.04	4050	20231013	16.30	4735	-0.53	20240214	4455	5.72	20240117	5080	-7.28	20230217	4050	16.30	20231013	0.01	N	334890	1000	514 억		695119	N	N	1	N	00	N
83	20240215	141007	57	100.00	KOSPI		리츠	N	N	N	N		N	4710	-10	5	-0.21	269077540	57143	64.48	4720	4730	4690	6130	3305	4720	4708.85	1.35	0	-13333	4766	4742	4711	4687	4656	4755	4700	514	1410	1000	3390	5	1	51443469	2423	0.00	0.00	08	0.11	0.00	0.00	4960	20230217	-5.04	4050	20231013	16.30	4735	-0.53	20240214	4455	5.72	20240117	5080	-7.28	20230217	4050	16.30	20231013	0.01	N	334890	1000	514 억		695119	N	N	1	N	00	N
84	20240215	130938	57	100.00	KOSPI		리츠	N	N	N	N		N	4705	-15	5	-0.32	256223310	54414	61.40	4720	4730	4690	6130	3305	4720	4708.78	1.35	0	-13333	4766	4742	4711	4687	4656	4755	4700	514	1410	1000	3390	5	1	51443469	2420	0.00	0.00	08	0.11	0.00	0.00	4960	20230217	-5.14	4050	20231013	16.17	4735	-0.63	20240214	4455	5.61	20240117	5080	-7.38	20230217	4050	16.17	20231013	0.01	N	334890	1000	514 억		695119	N	N	1	N	00	N
85	20240215	121007	57	100.00	KOSPI		리츠	N	N	N	N		N	4695	-25	5	-0.53	207397295	44041	49.70	4720	4730	4690	6130	3305	4720	4709.19	1.35	0	-10841	4766	4742	4711	4687	4656	4755	4700	514	1410	1000	3390	5	1	51443469	2415	0.00	0.00	08	0.09	0.00	0.00	4960	20230217	-5.34	4050	20231013	15.93	4735	-0.84	20240214	4455	5.39	20240117	5080	-7.58	20230217	4050	15.93	20231013	0.01	N	334890	1000	514 억		695119	N	N	1	N	00	N
86	20240215	110959	57	100.00	KOSPI		리츠	N	N	N	N		N	4700	-20	5	-0.42	176469030	37461	42.27	4720	4730	4690	6130	3305	4720	4710.74	1.35	0	-8448	4766	4742	4711	4687	4656	4755	4700	514	1410	1000	3390	5	1	51443469	2418	0.00	0.00	08	0.07	0.00	0.00	4960	20230217	-5.24	4050	20231013	16.05	4735	-0.74	20240214	4455	5.50	20240117	5080	-7.48	20230217	4050	16.05	20231013	0.01	N	334890	1000	514 억		695119	N	N	1	N	00	N
87	20240215	100958	57	100.00	KOSPI		리츠	N	N	N	N		N	4720	0	3	0.00	63738290	13503	15.24	4720	4730	4715	6130	3305	4720	4720.31	1.35	0	-1430	4766	4742	4711	4687	4656	4755	4700	514	1410	1000	3390	5	1	51443469	2428	0.00	0.00	08	0.03	0.00	0.00	4960	20230217	-4.84	4050	20231013	16.54	4735	-0.32	20240214	4455	5.95	20240117	5080	-7.09	20230217	4050	16.54	20231013	0.01	N	334890	1000	514 억		695119	N	N	1	N	00	N
88	20240215	091003	57	100.00	KOSPI		리츠	N	N	N	N		N	4720	0	3	0.00	476720	101	0.11	4720	4720	4720	6130	3305	4720	4720.00	1.35	0	0	4766	4742	4711	4687	4656	4755	4700	514	1410	1000	3390	5	1	51443469	2428	0.00	0.00	08	0.00	0.00	0.00	4960	20230217	-4.84	4050	20231013	16.54	4735	-0.32	20240214	4455	5.95	20240117	5080	-7.09	20230217	4050	16.54	20231013	0.01	N	334890	1000	514 억		695119	N	N	1	N	00	N
89	20240214	160956	57	100.00	KOSPI		리츠	N	N	N	N		N	4720	5	2	0.11	417649215	88613	84.69	4685	4735	4680	6120	3305	4715	4713.18	1.33	0	7466	4755	4735	4710	4690	4665	4745	4700	514	1405	1000	3390	5	1	51443469	2428	0.00	0.00	08	0.17	0.00	0.00	4960	20230217	-4.84	4050	20231013	16.54	4735	-0.32	20240214	4455	5.95	20240117	5080	-7.09	20230217	4050	16.54	20231013	0.00	N	334890	1000	514 억		682203	N	N	1	N	00	N
90	20240214	150958	57	100.00	KOSPI		리츠	N	N	N	N		N	4715	0	3	0.00	409058830	86790	82.95	4685	4735	4680	6120	3305	4715	4713.20	1.33	0	7053	4755	4735	4710	4690	4665	4745	4700	514	1405	1000	3390	5	1	51443469	2426	0.00	0.00	08	0.17	0.00	0.00	4960	20230217	-4.94	4050	20231013	16.42	4735	-0.42	20240214	4455	5.84	20240117	5080	-7.19	20230217	4050	16.42	20231013	0.00	N	334890	1000	514 억		682203	N	N	1	N	00	N
91	20240214	140954	57	100.00	KOSPI		리츠	N	N	N	N		N	4700	-15	5	-0.32	360315290	76438	73.06	4685	4735	4680	6120	3305	4715	4713.82	1.33	0	6752	4755	4735	4710	4690	4665	4745	4700	514	1405	1000	3390	5	1	51443469	2418	0.00	0.00	08	0.15	0.00	0.00	4960	20230217	-5.24	4050	20231013	16.05	4735	-0.74	20240214	4455	5.50	20240117	5080	-7.48	20230217	4050	16.05	20231013	0.00	N	334890	1000	514 억		682203	N	N	1	N	00	N
92	20240214	130956	57	100.00	KOSPI		리츠	N	N	N	N		N	4705	-10	5	-0.21	319623140	67790	64.79	4685	4735	4680	6120	3305	4715	4714.90	1.33	0	7299	4755	4735	4710	4690	4665	4745	4700	514	1405	1000	3390	5	1	51443469	2420	0.00	0.00	08	0.13	0.00	0.00	4960	20230217	-5.14	4050	20231013	16.17	4735	-0.63	20240214	4455	5.61	20240117	5080	-7.38	20230217	4050	16.17	20231013	0.00	N	334890	1000	514 억		682203	N	N	1	N	00	N
93	20240214	120947	57	100.00	KOSPI		리츠	N	N	N	N		N	4715	0	3	0.00	252345590	53513	51.15	4685	4735	4680	6120	3305	4715	4715.59	1.33	0	5718	4755	4735	4710	4690	4665	4745	4700	514	1405	1000	3390	5	1	51443469	2426	0.00	0.00	08	0.10	0.00	0.00	4960	20230217	-4.94	4050	20231013	16.42	4735	-0.42	20240214	4455	5.84	20240117	5080	-7.19	20230217	4050	16.42	20231013	0.00	N	334890	1000	514 억		682203	N	N	1	N	00	N
94	20240214	110954	57	100.00	KOSPI		리츠	N	N	N	N		N	4720	5	2	0.11	178387395	37836	36.16	4685	4735	4680	6120	3305	4715	4714.75	1.33	0	10104	4755	4735	4710	4690	4665	4745	4700	514	1405	1000	3390	5	1	51443469	2428	0.00	0.00	08	0.07	0.00	0.00	4960	20230217	-4.84	4050	20231013	16.54	4735	-0.32	20240214	4455	5.95	20240117	5080	-7.09	20230217	4050	16.54	20231013	0.00	N	334890	1000	514 억		682203	N	N	1	N	00	N
95	20240214	090946	57	100.00	KOSPI		리츠	N	N	N	N		N	4695	-20	5	-0.42	12939575	2762	2.64	4685	4695	4680	6120	3305	4715	4684.86	1.33	0	825	4755	4735	4710	4690	4665	4745	4700	514	1405	1000	3390	5	1	51443469	2415	0.00	0.00	08	0.01	0.00	0.00	4960	20230217	-5.34	4050	20231013	15.93	4730	-0.74	20240104	4455	5.39	20240117	5080	-7.58	20230217	4050	15.93	20231013	0.00	N	334890	1000	514 억		682203	N	N	1	N	00	N
96	20240213	160943	57	100.00	KOSPI		리츠	N	N	N	N		N	4715	25	2	0.53	493034545	104626	141.25	4690	4730	4685	6090	3285	4690	4713.05	1.31	0	9101	4703	4696	4683	4676	4663	4700	4680	514	1400	1000	3370	5	1	51443469	2426	0.00	0.00	08	0.20	0.00	0.00	4960	20230207	-4.94	4050	20231013	16.42	4730	0.00	20240104	4455	5.84	20240117	5080	-7.19	20230217	4050	16.42	20231013	0.00	N	334890	1000	514 억		671584	N	N	1	N	00	N
97	20240213	150943	57	100.00	KOSPI		리츠	N	N	N	N		N	4725	35	2	0.75	476783005	101183	136.60	4690	4730	4685	6090	3285	4690	4712.81	1.31	0	9485	4703	4696	4683	4676	4663	4700	4680	514	1400	1000	3370	5	1	51443469	2431	0.00	0.00	08	0.20	0.00	0.00	4960	20230207	-4.74	4050	20231013	16.67	4730	0.00	20240104	4455	6.06	20240117	5080	-6.99	20230217	4050	16.67	20231013	0.00	N	334890	1000	514 억		671584	N	N	0	N	00	N
98	20240213	140952	57	100.00	KOSPI		리츠	N	N	N	N		N	4720	30	2	0.64	431460570	91587	123.64	4690	4730	4685	6090	3285	4690	4711.69	1.31	0	9484	4703	4696	4683	4676	4663	4700	4680	514	1400	1000	3370	5	1	51443469	2428	0.00	0.00	08	0.18	0.00	0.00	4960	20230207	-4.84	4050	20231013	16.54	4730	0.00	20240104	4455	5.95	20240117	5080	-7.09	20230217	4050	16.54	20231013	0.00	N	334890	1000	514 억		671584	N	N	0	N	00	N
99	20240213	130939	57	100.00	KOSPI		리츠	N	N	N	N		N	4720	30	2	0.64	378951905	80473	108.64	4690	4725	4685	6090	3285	4690	4709.84	1.31	0	9065	4703	4696	4683	4676	4663	4700	4680	514	1400	1000	3370	5	1	51443469	2428	0.00	0.00	08	0.16	0.00	0.00	4960	20230207	-4.84	4050	20231013	16.54	4730	-0.21	20240104	4455	5.95	20240117	5080	-7.09	20230217	4050	16.54	20231013	0.00	N	334890	1000	514 억		671584	N	N	0	N	00	N
100	20240213	120950	57	100.00	KOSPI		리츠	N	N	N	N		N	4720	30	2	0.64	298954865	63519	85.75	4690	4725	4685	6090	3285	4690	4707.42	1.31	0	8325	4703	4696	4683	4676	4663	4700	4680	514	1400	1000	3370	5	1	51443469	2428	0.00	0.00	08	0.12	0.00	0.00	4960	20230207	-4.84	4050	20231013	16.54	4730	-0.21	20240104	4455	5.95	20240117	5080	-7.09	20230217	4050	16.54	20231013	0.00	N	334890	1000	514 억		671584	N	N	0	N	00	N
101	20240213	111014	57	100.00	KOSPI		리츠	N	N	N	N		N	4720	30	2	0.64	246732565	52448	70.81	4690	4720	4685	6090	3285	4690	4705.26	1.31	0	7080	4703	4696	4683	4676	4663	4700	4680	514	1400	1000	3370	5	1	51443469	2428	0.00	0.00	08	0.10	0.00	0.00	4960	20230207	-4.84	4050	20231013	16.54	4730	-0.21	20240104	4455	5.95	20240117	5080	-7.09	20230217	4050	16.54	20231013	0.00	N	334890	1000	514 억		671584	N	N	0	N	00	N
102	20240213	100835	57	100.00	KOSPI		리츠	N	N	N	N		N	4710	20	2	0.43	155044065	32992	44.54	4690	4715	4685	6090	3285	4690	4700.46	1.31	0	4548	4703	4696	4683	4676	4663	4700	4680	514	1400	1000	3370	5	1	51443469	2423	0.00	0.00	08	0.06	0.00	0.00	4960	20230207	-5.04	4050	20231013	16.30	4730	-0.42	20240104	4455	5.72	20240117	5080	-7.28	20230217	4050	16.30	20231013	0.00	N	334890	1000	514 억		671584	N	N	0	N	00	N