KissMeData/396690/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	161201	57	100.00	KOSPI		리츠	N	N	N	N		N	3045	15	2	0.50	193025630	63412	170.14	3020	3060	3020	3935	2125	3030	3043.99	0.91	0	-1243	3066	3047	3026	3007	2986	3050	3010	396	905	1000	2180	5	1	39605940	1206	0.00	0.00	09	0.16	0.00	0.00	3882	20230316	-21.56	2340	20231114	30.13	3080	-1.14	20240223	2610	16.67	20240117	3965	-23.20	20230316	2340	30.13	20231114	0.01	N	396690	1000	396 억		361872	N	N	0	N	00	N
3	20240229	151208	57	100.00	KOSPI		리츠	N	N	N	N		N	3045	15	2	0.50	188025460	61769	165.73	3020	3060	3020	3935	2125	3030	3044.01	0.91	0	-739	3066	3047	3026	3007	2986	3050	3010	396	905	1000	2180	5	1	39605940	1206	0.00	0.00	09	0.16	0.00	0.00	3882	20230316	-21.56	2340	20231114	30.13	3080	-1.14	20240223	2610	16.67	20240117	3965	-23.20	20230316	2340	30.13	20231114	0.01	N	396690	1000	396 억		361872	N	N	0	N	00	N
4	20240229	141207	57	100.00	KOSPI		리츠	N	N	N	N		N	3045	15	2	0.50	172292345	56601	151.86	3020	3060	3020	3935	2125	3030	3043.98	0.91	0	-513	3066	3047	3026	3007	2986	3050	3010	396	905	1000	2180	5	1	39605940	1206	0.00	0.00	09	0.14	0.00	0.00	3882	20230316	-21.56	2340	20231114	30.13	3080	-1.14	20240223	2610	16.67	20240117	3965	-23.20	20230316	2340	30.13	20231114	0.01	N	396690	1000	396 억		361872	N	N	0	N	00	N
5	20240229	131205	57	100.00	KOSPI		리츠	N	N	N	N		N	3050	20	2	0.66	82714865	27231	73.06	3020	3060	3020	3935	2125	3030	3037.53	0.91	0	380	3066	3047	3026	3007	2986	3050	3010	396	905	1000	2180	5	1	39605940	1208	0.00	0.00	09	0.07	0.00	0.00	3882	20230316	-21.43	2340	20231114	30.34	3080	-0.97	20240223	2610	16.86	20240117	3965	-23.08	20230316	2340	30.34	20231114	0.01	N	396690	1000	396 억		361872	N	N	0	N	00	N
6	20240229	121205	57	100.00	KOSPI		리츠	N	N	N	N		N	3045	15	2	0.50	65535080	21588	57.92	3020	3060	3020	3935	2125	3030	3035.72	0.91	0	1385	3066	3047	3026	3007	2986	3050	3010	396	905	1000	2180	5	1	39605940	1206	0.00	0.00	09	0.05	0.00	0.00	3882	20230316	-21.56	2340	20231114	30.13	3080	-1.14	20240223	2610	16.67	20240117	3965	-23.20	20230316	2340	30.13	20231114	0.01	N	396690	1000	396 억		361872	N	N	0	N	00	N
7	20240229	111209	57	100.00	KOSPI		리츠	N	N	N	N		N	3045	15	2	0.50	51930735	17126	45.95	3020	3045	3020	3935	2125	3030	3032.27	0.91	0	355	3066	3047	3026	3007	2986	3050	3010	396	905	1000	2180	5	1	39605940	1206	0.00	0.00	09	0.04	0.00	0.00	3882	20230316	-21.56	2340	20231114	30.13	3080	-1.14	20240223	2610	16.67	20240117	3965	-23.20	20230316	2340	30.13	20231114	0.01	N	396690	1000	396 억		361872	N	N	0	N	00	N
8	20240229	101210	57	100.00	KOSPI		리츠	N	N	N	N		N	3030	0	3	0.00	27181190	8976	24.08	3020	3035	3020	3935	2125	3030	3028.21	0.91	0	-253	3066	3047	3026	3007	2986	3050	3010	396	905	1000	2180	5	1	39605940	1200	0.00	0.00	09	0.02	0.00	0.00	3882	20230316	-21.95	2340	20231114	29.49	3080	-1.62	20240223	2610	16.09	20240117	3965	-23.58	20230316	2340	29.49	20231114	0.01	N	396690	1000	396 억		361872	N	N	0	N	00	N
9	20240229	091208	57	100.00	KOSPI		리츠	N	N	N	N		N	3030	0	3	0.00	8499900	2809	7.54	3020	3030	3020	3935	2125	3030	3025.95	0.91	0	-64	3066	3047	3026	3007	2986	3050	3010	396	905	1000	2180	5	1	39605940	1200	0.00	0.00	09	0.01	0.00	0.00	3882	20230316	-21.95	2340	20231114	29.49	3080	-1.62	20240223	2610	16.09	20240117	3965	-23.58	20230316	2340	29.49	20231114	0.01	N	396690	1000	396 억		361872	N	N	0	N	00	N
10	20240228	161057	57	100.00	KOSPI		리츠	N	N	N	N		N	3030	15	2	0.50	112714260	37271	73.81	3030	3045	3005	3915	2115	3015	3024.18	0.91	0	187	3051	3032	3021	3002	2991	3027	2997	396	900	1000	2170	5	1	39605940	1200	0.00	0.00	09	0.09	0.00	0.00	3882	20230316	-21.95	2340	20231114	29.49	3080	-1.62	20240223	2610	16.09	20240117	3965	-23.58	20230316	2340	29.49	20231114	0.01	N	396690	1000	396 억		360528	N	N	0	N	00	N
11	20240228	151055	57	100.00	KOSPI		리츠	N	N	N	N		N	3025	10	2	0.33	106262350	35140	69.59	3030	3045	3005	3915	2115	3015	3023.97	0.91	0	155	3051	3032	3021	3002	2991	3027	2997	396	900	1000	2170	5	1	39605940	1198	0.00	0.00	09	0.09	0.00	0.00	3882	20230316	-22.08	2340	20231114	29.27	3080	-1.79	20240223	2610	15.90	20240117	3965	-23.71	20230316	2340	29.27	20231114	0.01	N	396690	1000	396 억		360528	N	N	0	N	00	N
12	20240228	141206	57	100.00	KOSPI		리츠	N	N	N	N		N	3035	20	2	0.66	98693010	32645	64.65	3030	3045	3005	3915	2115	3015	3023.22	0.91	0	416	3051	3032	3021	3002	2991	3027	2997	396	900	1000	2170	5	1	39605940	1202	0.00	0.00	09	0.08	0.00	0.00	3882	20230316	-21.82	2340	20231114	29.70	3080	-1.46	20240223	2610	16.28	20240117	3965	-23.46	20230316	2340	29.70	20231114	0.01	N	396690	1000	396 억		360528	N	N	0	N	00	N
13	20240228	131153	57	100.00	KOSPI		리츠	N	N	N	N		N	3035	20	2	0.66	85097065	28167	55.78	3030	3045	3005	3915	2115	3015	3021.16	0.91	0	516	3051	3032	3021	3002	2991	3027	2997	396	900	1000	2170	5	1	39605940	1202	0.00	0.00	09	0.07	0.00	0.00	3882	20230316	-21.82	2340	20231114	29.70	3080	-1.46	20240223	2610	16.28	20240117	3965	-23.46	20230316	2340	29.70	20231114	0.01	N	396690	1000	396 억		360528	N	N	0	N	00	N
14	20240228	121210	57	100.00	KOSPI		리츠	N	N	N	N		N	3025	10	2	0.33	57612760	19102	37.83	3030	3030	3005	3915	2115	3015	3016.06	0.91	0	-4660	3051	3032	3021	3002	2991	3027	2997	396	900	1000	2170	5	1	39605940	1198	0.00	0.00	09	0.05	0.00	0.00	3882	20230316	-22.08	2340	20231114	29.27	3080	-1.79	20240223	2610	15.90	20240117	3965	-23.71	20230316	2340	29.27	20231114	0.01	N	396690	1000	396 억		360528	N	N	0	N	00	N
15	20240228	111125	57	100.00	KOSPI		리츠	N	N	N	N		N	3020	5	2	0.17	43726495	14513	28.74	3030	3030	3005	3915	2115	3015	3012.92	0.91	0	-4284	3051	3032	3021	3002	2991	3027	2997	396	900	1000	2170	5	1	39605940	1196	0.00	0.00	09	0.04	0.00	0.00	3882	20230316	-22.21	2340	20231114	29.06	3080	-1.95	20240223	2610	15.71	20240117	3965	-23.83	20230316	2340	29.06	20231114	0.01	N	396690	1000	396 억		360528	N	N	0	N	00	N
16	20240228	101206	57	100.00	KOSPI		리츠	N	N	N	N		N	3015	0	3	0.00	31423400	10430	20.65	3030	3030	3005	3915	2115	3015	3012.79	0.91	0	-3833	3051	3032	3021	3002	2991	3027	2997	396	900	1000	2170	5	1	39605940	1194	0.00	0.00	09	0.03	0.00	0.00	3882	20230316	-22.33	2340	20231114	28.85	3080	-2.11	20240223	2610	15.52	20240117	3965	-23.96	20230316	2340	28.85	20231114	0.01	N	396690	1000	396 억		360528	N	N	0	N	00	N
17	20240228	091211	57	100.00	KOSPI		리츠	N	N	N	N		N	3025	10	2	0.33	1134830	376	0.74	3030	3030	3015	3915	2115	3015	3018.16	0.91	0	-350	3051	3032	3021	3002	2991	3027	2997	396	900	1000	2170	5	1	39605940	1198	0.00	0.00	09	0.00	0.00	0.00	3882	20230316	-22.08	2340	20231114	29.27	3080	-1.79	20240223	2610	15.90	20240117	3965	-23.71	20230316	2340	29.27	20231114	0.01	N	396690	1000	396 억		360528	N	N	0	N	00	N
18	20240227	161204	57	100.00	KOSPI		리츠	N	N	N	N		N	3015	-25	5	-0.82	152606545	50497	55.51	3040	3040	3010	3950	2130	3040	3022.09	0.93	0	-4687	3093	3066	3043	3016	2993	3055	3005	396	910	1000	2180	5	1	39605940	1194	0.00	0.00	09	0.13	0.00	0.00	3882	20230316	-22.33	2340	20231114	28.85	3080	-2.11	20240223	2610	15.52	20240117	3965	-23.96	20230316	2340	28.85	20231114	0.01	N	396690	1000	396 억		369196	N	N	0	N	00	N
19	20240227	151205	57	100.00	KOSPI		리츠	N	N	N	N		N	3020	-20	5	-0.66	147243980	48719	53.56	3040	3040	3010	3950	2130	3040	3022.31	0.93	0	-4265	3093	3066	3043	3016	2993	3055	3005	396	910	1000	2180	5	1	39605940	1196	0.00	0.00	09	0.12	0.00	0.00	3882	20230316	-22.21	2340	20231114	29.06	3080	-1.95	20240223	2610	15.71	20240117	3965	-23.83	20230316	2340	29.06	20231114	0.01	N	396690	1000	396 억		369196	N	N	0	N	00	N
20	20240227	141203	57	100.00	KOSPI		리츠	N	N	N	N		N	3025	-15	5	-0.49	129471425	42831	47.09	3040	3040	3010	3950	2130	3040	3022.84	0.93	0	-2141	3093	3066	3043	3016	2993	3055	3005	396	910	1000	2180	5	1	39605940	1198	0.00	0.00	09	0.11	0.00	0.00	3882	20230316	-22.08	2340	20231114	29.27	3080	-1.79	20240223	2610	15.90	20240117	3965	-23.71	20230316	2340	29.27	20231114	0.01	N	396690	1000	396 억		369196	N	N	0	N	00	N
21	20240227	131124	57	100.00	KOSPI		리츠	N	N	N	N		N	3030	-10	5	-0.33	119435670	39512	43.44	3040	3040	3010	3950	2130	3040	3022.77	0.93	0	-3504	3093	3066	3043	3016	2993	3055	3005	396	910	1000	2180	5	1	39605940	1200	0.00	0.00	09	0.10	0.00	0.00	3882	20230316	-21.95	2340	20231114	29.49	3080	-1.62	20240223	2610	16.09	20240117	3965	-23.58	20230316	2340	29.49	20231114	0.01	N	396690	1000	396 억		369196	N	N	0	N	00	N
22	20240227	121205	57	100.00	KOSPI		리츠	N	N	N	N		N	3030	-10	5	-0.33	103547600	34259	37.66	3040	3040	3010	3950	2130	3040	3022.49	0.93	0	-3190	3093	3066	3043	3016	2993	3055	3005	396	910	1000	2180	5	1	39605940	1200	0.00	0.00	09	0.09	0.00	0.00	3882	20230316	-21.95	2340	20231114	29.49	3080	-1.62	20240223	2610	16.09	20240117	3965	-23.58	20230316	2340	29.49	20231114	0.01	N	396690	1000	396 억		369196	N	N	0	N	00	N
23	20240227	111207	57	100.00	KOSPI		리츠	N	N	N	N		N	3030	-10	5	-0.33	77284825	25595	28.14	3040	3040	3010	3950	2130	3040	3019.53	0.93	0	-3884	3093	3066	3043	3016	2993	3055	3005	396	910	1000	2180	5	1	39605940	1200	0.00	0.00	09	0.06	0.00	0.00	3882	20230316	-21.95	2340	20231114	29.49	3080	-1.62	20240223	2610	16.09	20240117	3965	-23.58	20230316	2340	29.49	20231114	0.01	N	396690	1000	396 억		369196	N	N	0	N	00	N
24	20240227	101201	57	100.00	KOSPI		리츠	N	N	N	N		N	3010	-30	5	-0.99	51541485	17071	18.77	3040	3040	3010	3950	2130	3040	3019.24	0.93	0	-2999	3093	3066	3043	3016	2993	3055	3005	396	910	1000	2180	5	1	39605940	1192	0.00	0.00	09	0.04	0.00	0.00	3882	20230316	-22.46	2340	20231114	28.63	3080	-2.27	20240223	2610	15.33	20240117	3965	-24.09	20230316	2340	28.63	20231114	0.01	N	396690	1000	396 억		369196	N	N	0	N	00	N
25	20240227	091205	57	100.00	KOSPI		리츠	N	N	N	N		N	3020	-20	5	-0.66	15688310	5179	5.69	3040	3040	3015	3950	2130	3040	3029.22	0.93	0	-1719	3093	3066	3043	3016	2993	3055	3005	396	910	1000	2180	5	1	39605940	1196	0.00	0.00	09	0.01	0.00	0.00	3882	20230316	-22.21	2340	20231114	29.06	3080	-1.95	20240223	2610	15.71	20240117	3965	-23.83	20230316	2340	29.06	20231114	0.01	N	396690	1000	396 억		369196	N	N	0	N	00	N
26	20240226	161159	57	100.00	KOSPI		리츠	N	N	N	N		N	3040	-10	5	-0.33	276282785	90964	106.56	3050	3070	3020	3965	2135	3050	3037.28	0.95	0	-7392	3133	3091	3038	2996	2943	3112	3017	396	915	1000	2190	5	1	39605940	1204	0.00	0.00	09	0.23	0.00	0.00	3882	20230316	-21.69	2340	20231114	29.91	3080	-1.30	20240223	2610	16.48	20240117	3965	-23.33	20230316	2340	29.91	20231114	0.01	N	396690	1000	396 억		375502	N	N	0	N	00	N
27	20240226	151151	57	100.00	KOSPI		리츠	N	N	N	N		N	3025	-25	5	-0.82	266939565	87882	102.95	3050	3070	3025	3965	2135	3050	3037.48	0.95	0	-6550	3133	3091	3038	2996	2943	3112	3017	396	915	1000	2190	5	1	39605940	1198	0.00	0.00	09	0.22	0.00	0.00	3882	20230316	-22.08	2340	20231114	29.27	3080	-1.79	20240223	2610	15.90	20240117	3965	-23.71	20230316	2340	29.27	20231114	0.01	N	396690	1000	396 억		375502	N	N	0	N	00	N
28	20240226	141157	57	100.00	KOSPI		리츠	N	N	N	N		N	3035	-15	5	-0.49	234578130	77201	90.44	3050	3070	3025	3965	2135	3050	3038.54	0.95	0	-3779	3133	3091	3038	2996	2943	3112	3017	396	915	1000	2190	5	1	39605940	1202	0.00	0.00	09	0.19	0.00	0.00	3882	20230316	-21.82	2340	20231114	29.70	3080	-1.46	20240223	2610	16.28	20240117	3965	-23.46	20230316	2340	29.70	20231114	0.01	N	396690	1000	396 억		375502	N	N	0	N	00	N
29	20240226	131149	57	100.00	KOSPI		리츠	N	N	N	N		N	3050	0	3	0.00	184358095	60649	71.05	3050	3070	3025	3965	2135	3050	3039.75	0.95	0	-6768	3133	3091	3038	2996	2943	3112	3017	396	915	1000	2190	5	1	39605940	1208	0.00	0.00	09	0.15	0.00	0.00	3882	20230316	-21.43	2340	20231114	30.34	3080	-0.97	20240223	2610	16.86	20240117	3965	-23.08	20230316	2340	30.34	20231114	0.01	N	396690	1000	396 억		375502	N	N	0	N	00	N
30	20240226	121150	57	100.00	KOSPI		리츠	N	N	N	N		N	3065	15	2	0.49	168748970	55539	65.06	3050	3070	3025	3965	2135	3050	3038.39	0.95	0	-8528	3133	3091	3038	2996	2943	3112	3017	396	915	1000	2190	5	1	39605940	1214	0.00	0.00	09	0.14	0.00	0.00	3882	20230316	-21.05	2340	20231114	30.98	3080	-0.49	20240223	2610	17.43	20240117	3965	-22.70	20230316	2340	30.98	20231114	0.01	N	396690	1000	396 억		375502	N	N	0	N	00	N
31	20240226	111147	57	100.00	KOSPI		리츠	N	N	N	N		N	3045	-5	5	-0.16	131281215	43207	50.62	3050	3070	3025	3965	2135	3050	3038.42	0.95	0	-8926	3133	3091	3038	2996	2943	3112	3017	396	915	1000	2190	5	1	39605940	1206	0.00	0.00	09	0.11	0.00	0.00	3882	20230316	-21.56	2340	20231114	30.13	3080	-1.14	20240223	2610	16.67	20240117	3965	-23.20	20230316	2340	30.13	20231114	0.01	N	396690	1000	396 억		375502	N	N	0	N	00	N
32	20240226	101143	57	100.00	KOSPI		리츠	N	N	N	N		N	3030	-20	5	-0.66	80367945	26473	31.01	3050	3055	3025	3965	2135	3050	3035.85	0.95	0	-8718	3133	3091	3038	2996	2943	3112	3017	396	915	1000	2190	5	1	39605940	1200	0.00	0.00	09	0.07	0.00	0.00	3882	20230316	-21.95	2340	20231114	29.49	3080	-1.62	20240223	2610	16.09	20240117	3965	-23.58	20230316	2340	29.49	20231114	0.01	N	396690	1000	396 억		375502	N	N	0	N	00	N
33	20240226	091142	57	100.00	KOSPI		리츠	N	N	N	N		N	3035	-15	5	-0.49	10078185	3317	3.89	3050	3050	3030	3965	2135	3050	3038.34	0.95	0	-2158	3133	3091	3038	2996	2943	3112	3017	396	915	1000	2190	5	1	39605940	1202	0.00	0.00	09	0.01	0.00	0.00	3882	20230316	-21.82	2340	20231114	29.70	3080	-1.46	20240223	2610	16.28	20240117	3965	-23.46	20230316	2340	29.70	20231114	0.01	N	396690	1000	396 억		375502	N	N	0	N	00	N
34	20240223	161144	57	100.00	KOSPI		리츠	N	N	N	N		N	3050	35	2	1.16	259199500	85347	105.59	3015	3080	2985	3915	2115	3015	3037.01	0.94	0	6136	3078	3046	2998	2966	2918	3062	2982	396	900	1000	2170	5	1	39605940	1208	0.00	0.00	09	0.22	0.00	0.00	3882	20230316	-21.43	2340	20231114	30.34	3080	-0.97	20240223	2610	16.86	20240117	3965	-23.08	20230316	2340	30.34	20231114	0.01	N	396690	1000	396 억		372932	N	N	0	N	00	N
35	20240223	151136	57	100.00	KOSPI		리츠	N	N	N	N		N	3035	20	2	0.66	243421325	80151	99.16	3015	3080	2985	3915	2115	3015	3037.03	0.94	0	5615	3078	3046	2998	2966	2918	3062	2982	396	900	1000	2170	5	1	39605940	1202	0.00	0.00	09	0.20	0.00	0.00	3882	20230316	-21.82	2340	20231114	29.70	3080	-1.46	20240223	2610	16.28	20240117	3965	-23.46	20230316	2340	29.70	20231114	0.01	N	396690	1000	396 억		372932	N	N	0	N	00	N
36	20240223	141136	57	100.00	KOSPI		리츠	N	N	N	N		N	3055	40	2	1.33	222464475	73282	90.66	3015	3080	2985	3915	2115	3015	3035.73	0.94	0	5099	3078	3046	2998	2966	2918	3062	2982	396	900	1000	2170	5	1	39605940	1210	0.00	0.00	09	0.19	0.00	0.00	3882	20230316	-21.30	2340	20231114	30.56	3080	-0.81	20240223	2610	17.05	20240117	3965	-22.95	20230316	2340	30.56	20231114	0.01	N	396690	1000	396 억		372932	N	N	0	N	00	N
37	20240223	131136	57	100.00	KOSPI		리츠	N	N	N	N		N	3020	5	2	0.17	97462235	32325	39.99	3015	3030	2985	3915	2115	3015	3015.07	0.94	0	1303	3078	3046	2998	2966	2918	3062	2982	396	900	1000	2170	5	1	39605940	1196	0.00	0.00	09	0.08	0.00	0.00	3882	20230316	-22.21	2340	20231114	29.06	3030	0.00	20240222	2610	15.71	20240117	3965	-23.83	20230316	2340	29.06	20231114	0.01	N	396690	1000	396 억		372932	N	N	0	N	00	N
38	20240223	121139	57	100.00	KOSPI		리츠	N	N	N	N		N	3015	0	3	0.00	71191895	23639	29.25	3015	3025	2985	3915	2115	3015	3011.63	0.94	0	194	3078	3046	2998	2966	2918	3062	2982	396	900	1000	2170	5	1	39605940	1194	0.00	0.00	09	0.06	0.00	0.00	3882	20230316	-22.33	2340	20231114	28.85	3030	-0.50	20240222	2610	15.52	20240117	3965	-23.96	20230316	2340	28.85	20231114	0.01	N	396690	1000	396 억		372932	N	N	0	N	00	N
39	20240223	111124	57	100.00	KOSPI		리츠	N	N	N	N		N	3005	-10	5	-0.33	65070990	21607	26.73	3015	3025	2985	3915	2115	3015	3011.57	0.94	0	160	3078	3046	2998	2966	2918	3062	2982	396	900	1000	2170	5	1	39605940	1190	0.00	0.00	09	0.05	0.00	0.00	3882	20230316	-22.59	2340	20231114	28.42	3030	-0.83	20240222	2610	15.13	20240117	3965	-24.21	20230316	2340	28.42	20231114	0.01	N	396690	1000	396 억		372932	N	N	0	N	00	N
40	20240223	101132	57	100.00	KOSPI		리츠	N	N	N	N		N	3020	5	2	0.17	34410335	11444	14.16	3015	3020	2985	3915	2115	3015	3006.85	0.94	0	-1071	3078	3046	2998	2966	2918	3062	2982	396	900	1000	2170	5	1	39605940	1196	0.00	0.00	09	0.03	0.00	0.00	3882	20230316	-22.21	2340	20231114	29.06	3030	-0.33	20240222	2610	15.71	20240117	3965	-23.83	20230316	2340	29.06	20231114	0.01	N	396690	1000	396 억		372932	N	N	0	N	00	N
41	20240223	091134	57	100.00	KOSPI		리츠	N	N	N	N		N	3010	-5	5	-0.17	2143975	713	0.88	3015	3020	2985	3915	2115	3015	3006.98	0.94	0	-561	3078	3046	2998	2966	2918	3062	2982	396	900	1000	2170	5	1	39605940	1192	0.00	0.00	09	0.00	0.00	0.00	3882	20230316	-22.46	2340	20231114	28.63	3030	-0.66	20240222	2610	15.33	20240117	3965	-24.09	20230316	2340	28.63	20231114	0.01	N	396690	1000	396 억		372932	N	N	0	N	00	N
42	20240222	161120	57	100.00	KOSPI		리츠	N	N	N	N		N	3015	30	2	1.01	242339210	80818	120.29	2985	3030	2950	3880	2090	2985	2998.58	0.90	0	3140	3018	3001	2978	2961	2938	2990	2950	396	895	1000	2140	5	1	39605940	1194	0.00	0.00	09	0.20	0.00	0.00	3882	20230316	-22.33	2340	20231114	28.85	3030	-0.50	20240222	2610	15.52	20240117	3965	-23.96	20230316	2340	28.85	20231114	0.01	N	396690	1000	396 억		354588	N	N	0	N	00	N
43	20240222	151129	57	100.00	KOSPI		리츠	N	N	N	N		N	3010	25	2	0.84	237215065	79115	117.75	2985	3030	2950	3880	2090	2985	2998.36	0.90	0	3209	3018	3001	2978	2961	2938	2990	2950	396	895	1000	2140	5	1	39605940	1192	0.00	0.00	09	0.20	0.00	0.00	3882	20230316	-22.46	2340	20231114	28.63	3030	-0.66	20240222	2610	15.33	20240117	3965	-24.09	20230316	2340	28.63	20231114	0.01	N	396690	1000	396 억		354588	N	N	0	N	00	N
44	20240222	141127	57	100.00	KOSPI		리츠	N	N	N	N		N	3020	35	2	1.17	194548765	64982	96.72	2985	3025	2950	3880	2090	2985	2993.89	0.90	0	1611	3018	3001	2978	2961	2938	2990	2950	396	895	1000	2140	5	1	39605940	1196	0.00	0.00	09	0.16	0.00	0.00	3882	20230316	-22.21	2340	20231114	29.06	3025	0.00	20240219	2610	15.71	20240117	3965	-23.83	20230316	2340	29.06	20231114	0.01	N	396690	1000	396 억		354588	N	N	0	N	00	N
45	20240222	131111	57	100.00	KOSPI		리츠	N	N	N	N		N	2990	5	2	0.17	80970605	27190	40.47	2985	3000	2950	3880	2090	2985	2977.96	0.90	0	-7305	3018	3001	2978	2961	2938	2990	2950	396	895	1000	2140	5	1	39605940	1184	0.00	0.00	09	0.07	0.00	0.00	3882	20230316	-22.98	2340	20231114	27.78	3025	-1.16	20240219	2610	14.56	20240117	3965	-24.59	20230316	2340	27.78	20231114	0.01	N	396690	1000	396 억		354588	N	N	0	N	00	N
46	20240222	121122	57	100.00	KOSPI		리츠	N	N	N	N		N	2990	5	2	0.17	79123855	26572	39.55	2985	3000	2950	3880	2090	2985	2977.72	0.90	0	-7305	3018	3001	2978	2961	2938	2990	2950	396	895	1000	2140	5	1	39605940	1184	0.00	0.00	09	0.07	0.00	0.00	3882	20230316	-22.98	2340	20231114	27.78	3025	-1.16	20240219	2610	14.56	20240117	3965	-24.59	20230316	2340	27.78	20231114	0.01	N	396690	1000	396 억		354588	N	N	0	N	00	N
47	20240222	111122	57	100.00	KOSPI		리츠	N	N	N	N		N	2990	5	2	0.17	77653825	26080	38.82	2985	3000	2950	3880	2090	2985	2977.52	0.90	0	-7299	3018	3001	2978	2961	2938	2990	2950	396	895	1000	2140	5	1	39605940	1184	0.00	0.00	09	0.07	0.00	0.00	3882	20230316	-22.98	2340	20231114	27.78	3025	-1.16	20240219	2610	14.56	20240117	3965	-24.59	20230316	2340	27.78	20231114	0.01	N	396690	1000	396 억		354588	N	N	0	N	00	N
48	20240222	101112	57	100.00	KOSPI		리츠	N	N	N	N		N	2975	-10	5	-0.34	46886535	15780	23.49	2985	3000	2950	3880	2090	2985	2971.26	0.90	0	-7037	3018	3001	2978	2961	2938	2990	2950	396	895	1000	2140	5	1	39605940	1178	0.00	0.00	09	0.04	0.00	0.00	3882	20230316	-23.36	2340	20231114	27.14	3025	-1.65	20240219	2610	13.98	20240117	3965	-24.97	20230316	2340	27.14	20231114	0.01	N	396690	1000	396 억		354588	N	N	0	N	00	N
49	20240222	091132	57	100.00	KOSPI		리츠	N	N	N	N		N	2965	-20	5	-0.67	4771440	1605	2.39	2985	3000	2960	3880	2090	2985	2972.86	0.90	0	-1411	3018	3001	2978	2961	2938	2990	2950	396	895	1000	2140	5	1	39605940	1174	0.00	0.00	09	0.00	0.00	0.00	3882	20230316	-23.62	2340	20231114	26.71	3025	-1.98	20240219	2610	13.60	20240117	3965	-25.22	20230316	2340	26.71	20231114	0.01	N	396690	1000	396 억		354588	N	N	0	N	00	N
50	20240221	161117	57	100.00	KOSPI		리츠	N	N	N	N		N	2985	-5	5	-0.17	199580605	67175	122.47	2990	2995	2955	3885	2095	2990	2971.05	0.97	0	-11226	3056	3022	2986	2952	2916	3005	2935	396	895	1000	2150	5	1	39605940	1182	0.00	0.00	09	0.17	0.00	0.00	3882	20230316	-23.11	2340	20231114	27.56	3025	-1.32	20240219	2610	14.37	20240117	3965	-24.72	20230316	2340	27.56	20231114	0.01	N	396690	1000	396 억		384268	N	N	0	N	00	N
51	20240221	151108	57	100.00	KOSPI		리츠	N	N	N	N		N	2965	-25	5	-0.84	191892515	64585	117.75	2990	2995	2955	3885	2095	2990	2971.16	0.97	0	-9040	3056	3022	2986	2952	2916	3005	2935	396	895	1000	2150	5	1	39605940	1174	0.00	0.00	09	0.16	0.00	0.00	3882	20230316	-23.62	2340	20231114	26.71	3025	-1.98	20240219	2610	13.60	20240117	3965	-25.22	20230316	2340	26.71	20231114	0.01	N	396690	1000	396 억		384268	N	N	0	N	00	N
52	20240221	141105	57	100.00	KOSPI		리츠	N	N	N	N		N	2970	-20	5	-0.67	142081150	47776	87.11	2990	2995	2965	3885	2095	2990	2973.90	0.97	0	-4608	3056	3022	2986	2952	2916	3005	2935	396	895	1000	2150	5	1	39605940	1176	0.00	0.00	09	0.12	0.00	0.00	3882	20230316	-23.49	2340	20231114	26.92	3025	-1.82	20240219	2610	13.79	20240117	3965	-25.09	20230316	2340	26.92	20231114	0.01	N	396690	1000	396 억		384268	N	N	0	N	00	N
53	20240221	131106	57	100.00	KOSPI		리츠	N	N	N	N		N	2980	-10	5	-0.33	128277875	43129	78.63	2990	2995	2965	3885	2095	2990	2974.28	0.97	0	-907	3056	3022	2986	2952	2916	3005	2935	396	895	1000	2150	5	1	39605940	1180	0.00	0.00	09	0.11	0.00	0.00	3882	20230316	-23.24	2340	20231114	27.35	3025	-1.49	20240219	2610	14.18	20240117	3965	-24.84	20230316	2340	27.35	20231114	0.01	N	396690	1000	396 억		384268	N	N	0	N	00	N
54	20240221	121110	57	100.00	KOSPI		리츠	N	N	N	N		N	2975	-15	5	-0.50	97038740	32621	59.48	2990	2995	2965	3885	2095	2990	2974.73	0.97	0	-341	3056	3022	2986	2952	2916	3005	2935	396	895	1000	2150	5	1	39605940	1178	0.00	0.00	09	0.08	0.00	0.00	3882	20230316	-23.36	2340	20231114	27.14	3025	-1.65	20240219	2610	13.98	20240117	3965	-24.97	20230316	2340	27.14	20231114	0.01	N	396690	1000	396 억		384268	N	N	0	N	00	N
55	20240221	111116	57	100.00	KOSPI		리츠	N	N	N	N		N	2980	-10	5	-0.33	82411580	27711	50.52	2990	2995	2965	3885	2095	2990	2973.97	0.97	0	-733	3056	3022	2986	2952	2916	3005	2935	396	895	1000	2150	5	1	39605940	1180	0.00	0.00	09	0.07	0.00	0.00	3882	20230316	-23.24	2340	20231114	27.35	3025	-1.49	20240219	2610	14.18	20240117	3965	-24.84	20230316	2340	27.35	20231114	0.01	N	396690	1000	396 억		384268	N	N	0	N	00	N
56	20240221	101105	57	100.00	KOSPI		리츠	N	N	N	N		N	2975	-15	5	-0.50	56994205	19159	34.93	2990	2995	2965	3885	2095	2990	2974.80	0.97	0	145	3056	3022	2986	2952	2916	3005	2935	396	895	1000	2150	5	1	39605940	1178	0.00	0.00	09	0.05	0.00	0.00	3882	20230316	-23.36	2340	20231114	27.14	3025	-1.65	20240219	2610	13.98	20240117	3965	-24.97	20230316	2340	27.14	20231114	0.01	N	396690	1000	396 억		384268	N	N	0	N	00	N
57	20240221	091108	57	100.00	KOSPI		리츠	N	N	N	N		N	2990	0	3	0.00	2947380	987	1.80	2990	2995	2980	3885	2095	2990	2986.20	0.97	0	-740	3056	3022	2986	2952	2916	3005	2935	396	895	1000	2150	5	1	39605940	1184	0.00	0.00	09	0.00	0.00	0.00	3882	20230316	-22.98	2340	20231114	27.78	3025	-1.16	20240219	2610	14.56	20240117	3965	-24.59	20230316	2340	27.78	20231114	0.01	N	396690	1000	396 억		384268	N	N	0	N	00	N
58	20240220	161101	57	100.00	KOSPI		리츠	N	N	N	N		N	2990	-15	5	-0.50	164054575	54848	37.70	3015	3020	2950	3905	2105	3005	2991.08	1.01	0	-6650	3081	3042	2986	2947	2891	3062	2967	396	900	1000	2160	5	1	39605940	1184	0.00	0.00	09	0.14	0.00	0.00	3882	20230316	-22.98	2340	20231114	27.78	3025	-1.16	20240219	2610	14.56	20240117	3965	-24.59	20230316	2340	27.78	20231114	0.01	N	396690	1000	396 억		401746	N	N	0	N	00	N
59	20240220	151059	57	100.00	KOSPI		리츠	N	N	N	N		N	2980	-25	5	-0.83	132912180	44403	30.52	3015	3020	2950	3905	2105	3005	2993.32	1.01	0	-6089	3081	3042	2986	2947	2891	3062	2967	396	900	1000	2160	5	1	39605940	1180	0.00	0.00	09	0.11	0.00	0.00	3882	20230316	-23.24	2340	20231114	27.35	3025	-1.49	20240219	2610	14.18	20240117	3965	-24.84	20230316	2340	27.35	20231114	0.01	N	396690	1000	396 억		401746	N	N	0	N	00	N
60	20240220	141054	57	100.00	KOSPI		리츠	N	N	N	N		N	2995	-10	5	-0.33	107866215	36016	24.76	3015	3020	2950	3905	2105	3005	2994.95	1.01	0	-4227	3081	3042	2986	2947	2891	3062	2967	396	900	1000	2160	5	1	39605940	1186	0.00	0.00	09	0.09	0.00	0.00	3882	20230316	-22.85	2340	20231114	27.99	3025	-0.99	20240219	2610	14.75	20240117	3965	-24.46	20230316	2340	27.99	20231114	0.01	N	396690	1000	396 억		401746	N	N	0	N	00	N
61	20240220	131100	57	100.00	KOSPI		리츠	N	N	N	N		N	2990	-15	5	-0.50	102511540	34226	23.53	3015	3020	2950	3905	2105	3005	2995.14	1.01	0	-3898	3081	3042	2986	2947	2891	3062	2967	396	900	1000	2160	5	1	39605940	1184	0.00	0.00	09	0.09	0.00	0.00	3882	20230316	-22.98	2340	20231114	27.78	3025	-1.16	20240219	2610	14.56	20240117	3965	-24.59	20230316	2340	27.78	20231114	0.01	N	396690	1000	396 억		401746	N	N	0	N	00	N
62	20240220	121050	57	100.00	KOSPI		리츠	N	N	N	N		N	2995	-10	5	-0.33	80134145	26739	18.38	3015	3020	2950	3905	2105	3005	2996.90	1.01	0	-1123	3081	3042	2986	2947	2891	3062	2967	396	900	1000	2160	5	1	39605940	1186	0.00	0.00	09	0.07	0.00	0.00	3882	20230316	-22.85	2340	20231114	27.99	3025	-0.99	20240219	2610	14.75	20240117	3965	-24.46	20230316	2340	27.99	20231114	0.01	N	396690	1000	396 억		401746	N	N	0	N	00	N
63	20240220	111055	57	100.00	KOSPI		리츠	N	N	N	N		N	2995	-10	5	-0.33	67570220	22539	15.49	3015	3020	2950	3905	2105	3005	2997.92	1.01	0	-521	3081	3042	2986	2947	2891	3062	2967	396	900	1000	2160	5	1	39605940	1186	0.00	0.00	09	0.06	0.00	0.00	3882	20230316	-22.85	2340	20231114	27.99	3025	-0.99	20240219	2610	14.75	20240117	3965	-24.46	20230316	2340	27.99	20231114	0.01	N	396690	1000	396 억		401746	N	N	0	N	00	N
64	20240220	101049	57	100.00	KOSPI		리츠	N	N	N	N		N	3005	0	3	0.00	27011920	9016	6.20	3015	3020	2950	3905	2105	3005	2996.00	1.01	0	7	3081	3042	2986	2947	2891	3062	2967	396	900	1000	2160	5	1	39605940	1190	0.00	0.00	09	0.02	0.00	0.00	3882	20230316	-22.59	2340	20231114	28.42	3025	-0.66	20240219	2610	15.13	20240117	3965	-24.21	20230316	2340	28.42	20231114	0.01	N	396690	1000	396 억		401746	N	N	0	N	00	N
65	20240220	091108	57	100.00	KOSPI		리츠	N	N	N	N		N	3020	15	2	0.50	8010310	2694	1.85	3015	3020	2950	3905	2105	3005	2973.39	1.01	0	-9	3081	3042	2986	2947	2891	3062	2967	396	900	1000	2160	5	1	39605940	1196	0.00	0.00	09	0.01	0.00	0.00	3882	20230316	-22.21	2340	20231114	29.06	3025	-0.17	20240219	2610	15.71	20240117	3965	-23.83	20230316	2340	29.06	20231114	0.01	N	396690	1000	396 억		401746	N	N	0	N	00	N
66	20240219	161103	57	100.00	KOSPI		리츠	N	N	N	N		N	3005	45	2	1.52	433034995	145267	109.95	2955	3025	2930	3845	2075	2960	2980.96	0.88	0	11003	3023	2991	2938	2906	2853	3007	2922	396	885	1000	2130	5	1	39605940	1190	0.00	0.00	09	0.37	0.00	0.00	3882	20230316	-22.59	2340	20231114	28.42	3025	-0.66	20240219	2610	15.13	20240117	3965	-24.21	20230316	2340	28.42	20231114	0.01	N	396690	1000	396 억		346955	N	N	0	N	00	N
67	20240219	151105	57	100.00	KOSPI		리츠	N	N	N	N		N	3010	50	2	1.69	426411065	143065	108.29	2955	3025	2930	3845	2075	2960	2980.54	0.88	0	10971	3023	2991	2938	2906	2853	3007	2922	396	885	1000	2130	5	1	39605940	1192	0.00	0.00	09	0.36	0.00	0.00	3882	20230316	-22.46	2340	20231114	28.63	3025	-0.50	20240219	2610	15.33	20240117	3965	-24.09	20230316	2340	28.63	20231114	0.01	N	396690	1000	396 억		346955	N	N	0	N	00	N
68	20240219	141105	57	100.00	KOSPI		리츠	N	N	N	N		N	3015	55	2	1.86	303333660	102215	77.37	2955	3015	2930	3845	2075	2960	2967.60	0.88	0	12231	3023	2991	2938	2906	2853	3007	2922	396	885	1000	2130	5	1	39605940	1194	0.00	0.00	09	0.26	0.00	0.00	3882	20230316	-22.33	2340	20231114	28.85	3015	0.00	20240219	2610	15.52	20240117	3965	-23.96	20230316	2340	28.85	20231114	0.01	N	396690	1000	396 억		346955	N	N	0	N	00	N
69	20240219	131103	57	100.00	KOSPI		리츠	N	N	N	N		N	2975	15	2	0.51	210807025	71201	53.89	2955	2980	2930	3845	2075	2960	2960.73	0.88	0	10248	3023	2991	2938	2906	2853	3007	2922	396	885	1000	2130	5	1	39605940	1178	0.00	0.00	09	0.18	0.00	0.00	3882	20230316	-23.36	2340	20231114	27.14	2990	-0.50	20240215	2610	13.98	20240117	3965	-24.97	20230316	2340	27.14	20231114	0.01	N	396690	1000	396 억		346955	N	N	0	N	00	N
70	20240219	121102	57	100.00	KOSPI		리츠	N	N	N	N		N	2970	10	2	0.34	180066860	60841	46.05	2955	2980	2930	3845	2075	2960	2959.63	0.88	0	7791	3023	2991	2938	2906	2853	3007	2922	396	885	1000	2130	5	1	39605940	1176	0.00	0.00	09	0.15	0.00	0.00	3882	20230316	-23.49	2340	20231114	26.92	2990	-0.67	20240215	2610	13.79	20240117	3965	-25.09	20230316	2340	26.92	20231114	0.01	N	396690	1000	396 억		346955	N	N	0	N	00	N
71	20240219	111058	57	100.00	KOSPI		리츠	N	N	N	N		N	2965	5	2	0.17	169896730	57411	43.45	2955	2980	2930	3845	2075	2960	2959.31	0.88	0	7791	3023	2991	2938	2906	2853	3007	2922	396	885	1000	2130	5	1	39605940	1174	0.00	0.00	09	0.14	0.00	0.00	3882	20230316	-23.62	2340	20231114	26.71	2990	-0.84	20240215	2610	13.60	20240117	3965	-25.22	20230316	2340	26.71	20231114	0.01	N	396690	1000	396 억		346955	N	N	0	N	00	N
72	20240219	101054	57	100.00	KOSPI		리츠	N	N	N	N		N	2970	10	2	0.34	131886050	44588	33.75	2955	2980	2930	3845	2075	2960	2957.88	0.88	0	6655	3023	2991	2938	2906	2853	3007	2922	396	885	1000	2130	5	1	39605940	1176	0.00	0.00	09	0.11	0.00	0.00	3882	20230316	-23.49	2340	20231114	26.92	2990	-0.67	20240215	2610	13.79	20240117	3965	-25.09	20230316	2340	26.92	20231114	0.01	N	396690	1000	396 억		346955	N	N	0	N	00	N
73	20240219	091056	57	100.00	KOSPI		리츠	N	N	N	N		N	2970	10	2	0.34	111826235	37838	28.64	2955	2975	2930	3845	2075	2960	2955.39	0.88	0	3762	3023	2991	2938	2906	2853	3007	2922	396	885	1000	2130	5	1	39605940	1176	0.00	0.00	09	0.10	0.00	0.00	3882	20230316	-23.49	2340	20231114	26.92	2990	-0.67	20240215	2610	13.79	20240117	3965	-25.09	20230316	2340	26.92	20231114	0.01	N	396690	1000	396 억		346955	N	N	0	N	00	N
74	20240216	161046	57	100.00	KOSPI		리츠	N	N	N	N		N	2960	20	2	0.68	387610560	132115	193.47	2940	2970	2885	3820	2060	2940	2933.89	0.87	0	-4895	3016	2977	2951	2912	2886	2965	2900	396	880	1000	2110	5	1	39605940	1172	0.00	0.00	09	0.33	0.00	0.00	3882	20230316	-23.75	2340	20231114	26.50	2990	-1.00	20240215	2610	13.41	20240117	3965	-25.35	20230316	2340	26.50	20231114	0.01	N	396690	1000	396 억		345844	N	N	0	N	00	N
75	20240216	151056	57	100.00	KOSPI		리츠	N	N	N	N		N	2965	25	2	0.85	380833490	129826	190.12	2940	2970	2885	3820	2060	2940	2933.41	0.87	0	-3255	3016	2977	2951	2912	2886	2965	2900	396	880	1000	2110	5	1	39605940	1174	0.00	0.00	09	0.33	0.00	0.00	3882	20230316	-23.62	2340	20231114	26.71	2990	-0.84	20240215	2610	13.60	20240117	3965	-25.22	20230316	2340	26.71	20231114	0.01	N	396690	1000	396 억		345844	N	N	0	N	00	N
76	20240216	141059	57	100.00	KOSPI		리츠	N	N	N	N		N	2970	30	2	1.02	350537155	119616	175.16	2940	2970	2885	3820	2060	2940	2930.52	0.87	0	-3392	3016	2977	2951	2912	2886	2965	2900	396	880	1000	2110	5	1	39605940	1176	0.00	0.00	09	0.30	0.00	0.00	3882	20230316	-23.49	2340	20231114	26.92	2990	-0.67	20240215	2610	13.79	20240117	3965	-25.09	20230316	2340	26.92	20231114	0.01	N	396690	1000	396 억		345844	N	N	0	N	00	N
77	20240216	131052	57	100.00	KOSPI		리츠	N	N	N	N		N	2965	25	2	0.85	330978950	113020	165.50	2940	2970	2885	3820	2060	2940	2928.50	0.87	0	-2662	3016	2977	2951	2912	2886	2965	2900	396	880	1000	2110	5	1	39605940	1174	0.00	0.00	09	0.29	0.00	0.00	3882	20230316	-23.62	2340	20231114	26.71	2990	-0.84	20240215	2610	13.60	20240117	3965	-25.22	20230316	2340	26.71	20231114	0.01	N	396690	1000	396 억		345844	N	N	0	N	00	N
78	20240216	121057	57	100.00	KOSPI		리츠	N	N	N	N		N	2965	25	2	0.85	299053450	102241	149.72	2940	2970	2885	3820	2060	2940	2924.99	0.87	0	-1423	3016	2977	2951	2912	2886	2965	2900	396	880	1000	2110	5	1	39605940	1174	0.00	0.00	09	0.26	0.00	0.00	3882	20230316	-23.62	2340	20231114	26.71	2990	-0.84	20240215	2610	13.60	20240117	3965	-25.22	20230316	2340	26.71	20231114	0.01	N	396690	1000	396 억		345844	N	N	0	N	00	N
79	20240216	111103	57	100.00	KOSPI		리츠	N	N	N	N		N	2955	15	2	0.51	217604210	74714	109.41	2940	2960	2885	3820	2060	2940	2912.50	0.87	0	-4179	3016	2977	2951	2912	2886	2965	2900	396	880	1000	2110	5	1	39605940	1170	0.00	0.00	09	0.19	0.00	0.00	3882	20230316	-23.88	2340	20231114	26.28	2990	-1.17	20240215	2610	13.22	20240117	3965	-25.47	20230316	2340	26.28	20231114	0.01	N	396690	1000	396 억		345844	N	N	0	N	00	N
80	20240216	091050	57	100.00	KOSPI		리츠	N	N	N	N		N	2930	-10	5	-0.34	19364105	6610	9.68	2940	2940	2915	3820	2060	2940	2929.52	0.87	0	-4693	3016	2977	2951	2912	2886	2965	2900	396	880	1000	2110	5	1	39605940	1160	0.00	0.00	09	0.02	0.00	0.00	3882	20230316	-24.52	2340	20231114	25.21	2990	-2.01	20240215	2610	12.26	20240117	3965	-26.10	20230316	2340	25.21	20231114	0.01	N	396690	1000	396 억		345844	N	N	0	N	00	N
81	20240215	161045	57	100.00	KOSPI		리츠	N	N	N	N		N	2940	-20	5	-0.68	201037820	68288	48.61	2990	2990	2925	3845	2075	2960	2943.99	0.97	0	-20042	3016	2987	2956	2927	2896	3002	2942	396	885	1000	2130	5	1	39605940	1164	0.00	0.00	09	0.17	0.00	0.00	3882	20230316	-24.27	2340	20231114	25.64	2990	-1.67	20240215	2610	12.64	20240117	3965	-25.85	20230316	2340	25.64	20231114	0.01	N	396690	1000	396 억		383799	N	N	0	N	00	N
82	20240215	151052	57	100.00	KOSPI		리츠	N	N	N	N		N	2940	-20	5	-0.68	188697085	64084	45.61	2990	2990	2930	3845	2075	2960	2944.53	0.97	0	-19107	3016	2987	2956	2927	2896	3002	2942	396	885	1000	2130	5	1	39605940	1164	0.00	0.00	09	0.16	0.00	0.00	3882	20230316	-24.27	2340	20231114	25.64	2990	-1.67	20240215	2610	12.64	20240117	3965	-25.85	20230316	2340	25.64	20231114	0.01	N	396690	1000	396 억		383799	N	N	0	N	00	N
83	20240215	141045	57	100.00	KOSPI		리츠	N	N	N	N		N	2945	-15	5	-0.51	142075800	48195	34.31	2990	2990	2935	3845	2075	2960	2947.94	0.97	0	-14589	3016	2987	2956	2927	2896	3002	2942	396	885	1000	2130	5	1	39605940	1166	0.00	0.00	09	0.12	0.00	0.00	3882	20230316	-24.14	2340	20231114	25.85	2990	-1.51	20240215	2610	12.84	20240117	3965	-25.73	20230316	2340	25.85	20231114	0.01	N	396690	1000	396 억		383799	N	N	0	N	00	N
84	20240215	131012	57	100.00	KOSPI		리츠	N	N	N	N		N	2945	-15	5	-0.51	123200520	41774	29.73	2990	2990	2935	3845	2075	2960	2949.22	0.97	0	-12866	3016	2987	2956	2927	2896	3002	2942	396	885	1000	2130	5	1	39605940	1166	0.00	0.00	09	0.11	0.00	0.00	3882	20230316	-24.14	2340	20231114	25.85	2990	-1.51	20240215	2610	12.84	20240117	3965	-25.73	20230316	2340	25.85	20231114	0.01	N	396690	1000	396 억		383799	N	N	0	N	00	N
85	20240215	121046	57	100.00	KOSPI		리츠	N	N	N	N		N	2950	-10	5	-0.34	114620110	38865	27.66	2990	2990	2935	3845	2075	2960	2949.19	0.97	0	-11731	3016	2987	2956	2927	2896	3002	2942	396	885	1000	2130	5	1	39605940	1168	0.00	0.00	09	0.10	0.00	0.00	3882	20230316	-24.01	2340	20231114	26.07	2990	-1.34	20240215	2610	13.03	20240117	3965	-25.60	20230316	2340	26.07	20231114	0.01	N	396690	1000	396 억		383799	N	N	0	N	00	N
86	20240215	111037	57	100.00	KOSPI		리츠	N	N	N	N		N	2955	-5	5	-0.17	94874400	32181	22.91	2990	2990	2935	3845	2075	2960	2948.15	0.97	0	-9718	3016	2987	2956	2927	2896	3002	2942	396	885	1000	2130	5	1	39605940	1170	0.00	0.00	09	0.08	0.00	0.00	3882	20230316	-23.88	2340	20231114	26.28	2990	-1.17	20240215	2610	13.22	20240117	3965	-25.47	20230316	2340	26.28	20231114	0.01	N	396690	1000	396 억		383799	N	N	0	N	00	N
87	20240215	091042	57	100.00	KOSPI		리츠	N	N	N	N		N	2965	5	2	0.17	5362860	1808	1.29	2990	2990	2955	3845	2075	2960	2966.18	0.97	0	-398	3016	2987	2956	2927	2896	3002	2942	396	885	1000	2130	5	1	39605940	1174	0.00	0.00	09	0.00	0.00	0.00	3882	20230316	-23.62	2340	20231114	26.71	2990	-0.84	20240215	2610	13.60	20240117	3965	-25.22	20230316	2340	26.71	20231114	0.01	N	396690	1000	396 억		383799	N	N	0	N	00	N
88	20240214	161033	57	100.00	KOSPI		리츠	N	N	N	N		N	2960	-10	5	-0.34	415616405	140469	118.74	2925	2985	2925	3860	2080	2970	2958.78	1.05	0	-17218	3030	3000	2950	2920	2870	3015	2935	396	890	1000	2130	5	1	39605940	1172	0.00	0.00	09	0.35	0.00	0.00	3882	20230208	-23.75	2340	20231114	26.50	2985	-0.84	20240214	2610	13.41	20240117	3965	-25.35	20230316	2340	26.50	20231114	0.01	N	396690	1000	396 억		417593	N	N	0	N	00	N
89	20240214	151036	57	100.00	KOSPI		리츠	N	N	N	N		N	2945	-25	5	-0.84	389053905	131467	111.13	2925	2985	2925	3860	2080	2970	2959.33	1.05	0	-14187	3030	3000	2950	2920	2870	3015	2935	396	890	1000	2130	5	1	39605940	1166	0.00	0.00	09	0.33	0.00	0.00	3882	20230208	-24.14	2340	20231114	25.85	2985	-1.34	20240214	2610	12.84	20240117	3965	-25.73	20230316	2340	25.85	20231114	0.01	N	396690	1000	396 억		417593	N	N	0	N	00	N
90	20240214	141030	57	100.00	KOSPI		리츠	N	N	N	N		N	2940	-30	5	-1.01	273887100	92262	77.99	2925	2985	2925	3860	2080	2970	2968.58	1.05	0	-8745	3030	3000	2950	2920	2870	3015	2935	396	890	1000	2130	5	1	39605940	1164	0.00	0.00	09	0.23	0.00	0.00	3882	20230208	-24.27	2340	20231114	25.64	2985	-1.51	20240214	2610	12.64	20240117	3965	-25.85	20230316	2340	25.64	20231114	0.01	N	396690	1000	396 억		417593	N	N	0	N	00	N
91	20240214	131034	57	100.00	KOSPI		리츠	N	N	N	N		N	2975	5	2	0.17	200043065	67334	56.92	2925	2985	2925	3860	2080	2970	2970.91	1.05	0	-4350	3030	3000	2950	2920	2870	3015	2935	396	890	1000	2130	5	1	39605940	1178	0.00	0.00	09	0.17	0.00	0.00	3882	20230208	-23.36	2340	20231114	27.14	2985	-0.34	20240214	2610	13.98	20240117	3965	-24.97	20230316	2340	27.14	20231114	0.01	N	396690	1000	396 억		417593	N	N	0	N	00	N
92	20240214	121024	57	100.00	KOSPI		리츠	N	N	N	N		N	2975	5	2	0.17	173939060	58559	49.50	2925	2985	2925	3860	2080	2970	2970.32	1.05	0	-3499	3030	3000	2950	2920	2870	3015	2935	396	890	1000	2130	5	1	39605940	1178	0.00	0.00	09	0.15	0.00	0.00	3882	20230208	-23.36	2340	20231114	27.14	2985	-0.34	20240214	2610	13.98	20240117	3965	-24.97	20230316	2340	27.14	20231114	0.01	N	396690	1000	396 억		417593	N	N	0	N	00	N
93	20240214	111031	57	100.00	KOSPI		리츠	N	N	N	N		N	2975	5	2	0.17	153799545	51787	43.77	2925	2985	2925	3860	2080	2970	2969.85	1.05	0	-3437	3030	3000	2950	2920	2870	3015	2935	396	890	1000	2130	5	1	39605940	1178	0.00	0.00	09	0.13	0.00	0.00	3882	20230208	-23.36	2340	20231114	27.14	2985	-0.34	20240214	2610	13.98	20240117	3965	-24.97	20230316	2340	27.14	20231114	0.01	N	396690	1000	396 억		417593	N	N	0	N	00	N
94	20240214	091023	57	100.00	KOSPI		리츠	N	N	N	N		N	2950	-20	5	-0.67	14094110	4810	4.07	2925	2955	2925	3860	2080	2970	2930.17	1.05	0	425	3030	3000	2950	2920	2870	3015	2935	396	890	1000	2130	5	1	39605940	1168	0.00	0.00	09	0.01	0.00	0.00	3882	20230208	-24.01	2340	20231114	26.07	2980	-1.01	20240213	2610	13.03	20240117	3965	-25.60	20230316	2340	26.07	20231114	0.01	N	396690	1000	396 억		417593	N	N	0	N	00	N
95	20240213	161020	57	100.00	KOSPI		리츠	N	N	N	N		N	2970	45	2	1.54	348353095	118227	129.91	2935	2980	2900	3800	2050	2925	2946.48	0.97	0	16494	2948	2936	2918	2906	2888	2927	2897	396	875	1000	2100	5	1	39605940	1176	0.00	0.00	09	0.30	0.00	0.00	3917	20230207	-24.18	2340	20231114	26.92	2980	-0.34	20240213	2610	13.79	20240117	3965	-25.09	20230316	2340	26.92	20231114	0.01	N	396690	1000	396 억		384290	N	N	0	N	00	N
96	20240213	151020	57	100.00	KOSPI		리츠	N	N	N	N		N	2970	45	2	1.54	326570330	110905	121.86	2935	2980	2900	3800	2050	2925	2944.60	0.97	0	16685	2948	2936	2918	2906	2888	2927	2897	396	875	1000	2100	5	1	39605940	1176	0.00	0.00	09	0.28	0.00	0.00	3917	20230207	-24.18	2340	20231114	26.92	2980	-0.34	20240213	2610	13.79	20240117	3965	-25.09	20230316	2340	26.92	20231114	0.01	N	396690	1000	396 억		384290	N	N	0	N	00	N
97	20240213	141030	57	100.00	KOSPI		리츠	N	N	N	N		N	2960	35	2	1.20	282984675	96232	105.74	2935	2970	2900	3800	2050	2925	2940.65	0.97	0	14034	2948	2936	2918	2906	2888	2927	2897	396	875	1000	2100	5	1	39605940	1172	0.00	0.00	09	0.24	0.00	0.00	3917	20230207	-24.43	2340	20231114	26.50	2970	-0.34	20240213	2610	13.41	20240117	3965	-25.35	20230316	2340	26.50	20231114	0.01	N	396690	1000	396 억		384290	N	N	0	N	00	N
98	20240213	131015	57	100.00	KOSPI		리츠	N	N	N	N		N	2960	35	2	1.20	238781475	81312	89.35	2935	2960	2900	3800	2050	2925	2936.61	0.97	0	13999	2948	2936	2918	2906	2888	2927	2897	396	875	1000	2100	5	1	39605940	1172	0.00	0.00	09	0.21	0.00	0.00	3917	20230207	-24.43	2340	20231114	26.50	2960	0.00	20240213	2610	13.41	20240117	3965	-25.35	20230316	2340	26.50	20231114	0.01	N	396690	1000	396 억		384290	N	N	0	N	00	N
99	20240213	121027	57	100.00	KOSPI		리츠	N	N	N	N		N	2950	25	2	0.85	202455085	69009	75.83	2935	2955	2900	3800	2050	2925	2933.75	0.97	0	10414	2948	2936	2918	2906	2888	2927	2897	396	875	1000	2100	5	1	39605940	1168	0.00	0.00	09	0.17	0.00	0.00	3917	20230207	-24.69	2340	20231114	26.07	2955	-0.17	20240213	2610	13.03	20240117	3965	-25.60	20230316	2340	26.07	20231114	0.01	N	396690	1000	396 억		384290	N	N	0	N	00	N
100	20240213	111053	57	100.00	KOSPI		리츠	N	N	N	N		N	2935	10	2	0.34	92834580	31694	34.83	2935	2940	2900	3800	2050	2925	2929.09	0.97	0	344	2948	2936	2918	2906	2888	2927	2897	396	875	1000	2100	5	1	39605940	1162	0.00	0.00	09	0.08	0.00	0.00	3917	20230207	-25.07	2340	20231114	25.43	2940	-0.17	20240213	2610	12.45	20240117	3965	-25.98	20230316	2340	25.43	20231114	0.01	N	396690	1000	396 억		384290	N	N	0	N	00	N
101	20240213	100918	57	100.00	KOSPI		리츠	N	N	N	N		N	2930	5	2	0.17	61616870	21033	23.11	2935	2940	2900	3800	2050	2925	2929.53	0.97	0	443	2948	2936	2918	2906	2888	2927	2897	396	875	1000	2100	5	1	39605940	1160	0.00	0.00	09	0.05	0.00	0.00	3917	20230207	-25.20	2340	20231114	25.21	2940	-0.34	20240213	2610	12.26	20240117	3965	-26.10	20230316	2340	25.21	20231114	0.01	N	396690	1000	396 억		384290	N	N	0	N	00	N