KissMeData/451800/price/prices-20250201.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	20250212	161242	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3440	-5	5	-0.15	773283490	225130	88.26	3465	3465	3425	4475	2415	3445	3434.83	0.75	0	-3217	3521	3482	3456	3417	3391	3470	3405	898	1030	500	2540	5	1	179600000	6178	0.00	0.00	10	0.13	0.00	0.00	5415	20240311	-36.47	3335	20241209	3.15	3555	-3.23	20250103	3420	0.58	20250207	5610	-38.68	20240311	3335	3.15	20241209	0.04	N	451800	500	898 억		1352253	N	N	11094	N	00	N
3	20250212	151241	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3435	-10	5	-0.29	767866435	223555	87.65	3465	3465	3425	4475	2415	3445	3434.80	0.75	0	-3426	3521	3482	3456	3417	3391	3470	3405	898	1030	500	2540	5	1	179600000	6169	0.00	0.00	10	0.12	0.00	0.00	5415	20240311	-36.57	3335	20241209	3.00	3555	-3.38	20250103	3420	0.44	20250207	5610	-38.77	20240311	3335	3.00	20241209	0.04	N	451800	500	898 억		1352253	N	N	16830	N	00	N
4	20250212	141243	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3445	0	3	0.00	564241940	164197	64.37	3465	3465	3425	4475	2415	3445	3436.37	0.75	0	-2170	3521	3482	3456	3417	3391	3470	3405	898	1030	500	2540	5	1	179600000	6187	0.00	0.00	10	0.09	0.00	0.00	5415	20240311	-36.38	3335	20241209	3.30	3555	-3.09	20250103	3420	0.73	20250207	5610	-38.59	20240311	3335	3.30	20241209	0.04	N	451800	500	898 억		1352253	N	N	16830	N	00	N
5	20250212	131246	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3445	0	3	0.00	421904570	122767	48.13	3465	3465	3425	4475	2415	3445	3436.63	0.75	0	1478	3521	3482	3456	3417	3391	3470	3405	898	1030	500	2540	5	1	179600000	6187	0.00	0.00	10	0.07	0.00	0.00	5415	20240311	-36.38	3335	20241209	3.30	3555	-3.09	20250103	3420	0.73	20250207	5610	-38.59	20240311	3335	3.30	20241209	0.04	N	451800	500	898 억		1352253	N	N	16830	N	00	N
6	20250212	121241	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3435	-10	5	-0.29	353696410	102897	40.34	3465	3465	3425	4475	2415	3445	3437.38	0.75	0	1871	3521	3482	3456	3417	3391	3470	3405	898	1030	500	2540	5	1	179600000	6169	0.00	0.00	10	0.06	0.00	0.00	5415	20240311	-36.57	3335	20241209	3.00	3555	-3.38	20250103	3420	0.44	20250207	5610	-38.77	20240311	3335	3.00	20241209	0.04	N	451800	500	898 억		1352253	N	N	16830	N	00	N
7	20250212	111240	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3435	-10	5	-0.29	275345120	80081	31.40	3465	3465	3425	4475	2415	3445	3438.33	0.75	0	858	3521	3482	3456	3417	3391	3470	3405	898	1030	500	2540	5	1	179600000	6169	0.00	0.00	10	0.04	0.00	0.00	5415	20240311	-36.57	3335	20241209	3.00	3555	-3.38	20250103	3420	0.44	20250207	5610	-38.77	20240311	3335	3.00	20241209	0.04	N	451800	500	898 억		1352253	N	N	16830	N	00	N
8	20250212	101234	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3450	5	2	0.15	158519675	46136	18.09	3465	3465	3425	4475	2415	3445	3435.92	0.75	0	2053	3521	3482	3456	3417	3391	3470	3405	898	1030	500	2540	5	1	179600000	6196	0.00	0.00	10	0.03	0.00	0.00	5415	20240311	-36.29	3335	20241209	3.45	3555	-2.95	20250103	3420	0.88	20250207	5610	-38.50	20240311	3335	3.45	20241209	0.04	N	451800	500	898 억		1352253	N	N	16830	N	00	N
9	20250212	091146	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3445	0	3	0.00	101367575	29544	11.58	3465	3465	3425	4475	2415	3445	3431.07	0.75	0	2990	3521	3482	3456	3417	3391	3470	3405	898	1030	500	2540	5	1	179600000	6187	0.00	0.00	10	0.02	0.00	0.00	5415	20240311	-36.38	3335	20241209	3.30	3555	-3.09	20250103	3420	0.73	20250207	5610	-38.59	20240311	3335	3.30	20241209	0.04	N	451800	500	898 억		1352253	N	N	16830	N	00	N
10	20250211	161245	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3445	-10	5	-0.29	884147370	254950	121.34	3450	3495	3430	4490	2420	3455	3467.92	0.72	0	59581	3481	3467	3446	3432	3411	3475	3440	898	1035	500	2550	5	1	179600000	6187	0.00	0.00	10	0.14	0.00	0.00	5415	20240311	-36.38	3335	20241209	3.30	3555	-3.09	20250103	3420	0.73	20250207	5610	-38.59	20240311	3335	3.30	20241209	0.04	N	451800	500	898 억		1294009	N	N	16830	N	00	N
11	20250211	151246	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3460	5	2	0.14	814873390	234879	111.78	3450	3495	3430	4490	2420	3455	3469.33	0.72	0	73508	3481	3467	3446	3432	3411	3475	3440	898	1035	500	2550	5	1	179600000	6214	0.00	0.00	10	0.13	0.00	0.00	5415	20240311	-36.10	3335	20241209	3.75	3555	-2.67	20250103	3420	1.17	20250207	5610	-38.32	20240311	3335	3.75	20241209	0.04	N	451800	500	898 억		1294009	N	N	19121	N	00	N
12	20250211	141244	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3475	20	2	0.58	664266920	191277	91.03	3450	3495	3445	4490	2420	3455	3472.80	0.72	0	62937	3481	3467	3446	3432	3411	3475	3440	898	1035	500	2550	5	1	179600000	6241	0.00	0.00	10	0.11	0.00	0.00	5415	20240311	-35.83	3335	20241209	4.20	3555	-2.25	20250103	3420	1.61	20250207	5610	-38.06	20240311	3335	4.20	20241209	0.04	N	451800	500	898 억		1294009	N	N	19121	N	00	N
13	20250211	131246	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3470	15	2	0.43	610639970	175813	83.67	3450	3495	3445	4490	2420	3455	3473.24	0.72	0	63006	3481	3467	3446	3432	3411	3475	3440	898	1035	500	2550	5	1	179600000	6232	0.00	0.00	10	0.10	0.00	0.00	5415	20240311	-35.92	3335	20241209	4.05	3555	-2.39	20250103	3420	1.46	20250207	5610	-38.15	20240311	3335	4.05	20241209	0.04	N	451800	500	898 억		1294009	N	N	19121	N	00	N
14	20250211	121243	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3470	15	2	0.43	576296470	165926	78.97	3450	3495	3445	4490	2420	3455	3473.21	0.72	0	63882	3481	3467	3446	3432	3411	3475	3440	898	1035	500	2550	5	1	179600000	6232	0.00	0.00	10	0.09	0.00	0.00	5415	20240311	-35.92	3335	20241209	4.05	3555	-2.39	20250103	3420	1.46	20250207	5610	-38.15	20240311	3335	4.05	20241209	0.04	N	451800	500	898 억		1294009	N	N	19121	N	00	N
15	20250211	111245	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3480	25	2	0.72	496584730	142986	68.05	3450	3495	3445	4490	2420	3455	3472.96	0.72	0	65585	3481	3467	3446	3432	3411	3475	3440	898	1035	500	2550	5	1	179600000	6250	0.00	0.00	10	0.08	0.00	0.00	5415	20240311	-35.73	3335	20241209	4.35	3555	-2.11	20250103	3420	1.75	20250207	5610	-37.97	20240311	3335	4.35	20241209	0.04	N	451800	500	898 억		1294009	N	N	19121	N	00	N
16	20250211	101242	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3480	25	2	0.72	200838850	57874	27.54	3450	3480	3445	4490	2420	3455	3470.28	0.72	0	22811	3481	3467	3446	3432	3411	3475	3440	898	1035	500	2550	5	1	179600000	6250	0.00	0.00	10	0.03	0.00	0.00	5415	20240311	-35.73	3335	20241209	4.35	3555	-2.11	20250103	3420	1.75	20250207	5610	-37.97	20240311	3335	4.35	20241209	0.04	N	451800	500	898 억		1294009	N	N	19121	N	00	N
17	20250211	091250	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3470	15	2	0.43	59125840	17080	8.13	3450	3470	3445	4490	2420	3455	3461.70	0.72	0	10079	3481	3467	3446	3432	3411	3475	3440	898	1035	500	2550	5	1	179600000	6232	0.00	0.00	10	0.01	0.00	0.00	5415	20240311	-35.92	3335	20241209	4.05	3555	-2.39	20250103	3420	1.46	20250207	5610	-38.15	20240311	3335	4.05	20241209	0.04	N	451800	500	898 억		1294009	N	N	19121	N	00	N
18	20250210	161236	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3455	25	2	0.73	723430415	210116	102.18	3435	3460	3425	4455	2405	3430	3443.00	0.70	0	50841	3470	3450	3435	3415	3400	3442	3407	898	1025	500	2530	5	1	179600000	6205	0.00	0.00	10	0.12	0.00	0.00	5415	20240311	-36.20	3335	20241209	3.60	3555	-2.81	20250103	3420	1.02	20250207	5610	-38.41	20240311	3335	3.60	20241209	0.01	N	451800	500	898 억		1257839	N	N	19121	N	00	N
19	20250210	151237	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3450	20	2	0.58	692970680	201299	97.89	3435	3460	3425	4455	2405	3430	3442.49	0.70	0	45882	3470	3450	3435	3415	3400	3442	3407	898	1025	500	2530	5	1	179600000	6196	0.00	0.00	10	0.11	0.00	0.00	5415	20240311	-36.29	3335	20241209	3.45	3555	-2.95	20250103	3420	0.88	20250207	5610	-38.50	20240311	3335	3.45	20241209	0.01	N	451800	500	898 억		1257839	N	N	7739	N	00	N
20	20250210	141235	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3455	25	2	0.73	613091355	178163	86.64	3435	3460	3425	4455	2405	3430	3441.18	0.70	0	41656	3470	3450	3435	3415	3400	3442	3407	898	1025	500	2530	5	1	179600000	6205	0.00	0.00	10	0.10	0.00	0.00	5415	20240311	-36.20	3335	20241209	3.60	3555	-2.81	20250103	3420	1.02	20250207	5610	-38.41	20240311	3335	3.60	20241209	0.01	N	451800	500	898 억		1257839	N	N	7739	N	00	N
21	20250210	131239	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3450	20	2	0.58	348827395	101487	49.35	3435	3450	3425	4455	2405	3430	3437.16	0.70	0	7836	3470	3450	3435	3415	3400	3442	3407	898	1025	500	2530	5	1	179600000	6196	0.00	0.00	10	0.06	0.00	0.00	5415	20240311	-36.29	3335	20241209	3.45	3555	-2.95	20250103	3420	0.88	20250207	5610	-38.50	20240311	3335	3.45	20241209	0.01	N	451800	500	898 억		1257839	N	N	7739	N	00	N
22	20250210	121232	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3450	20	2	0.58	289750090	84331	41.01	3435	3450	3425	4455	2405	3430	3435.87	0.70	0	4874	3470	3450	3435	3415	3400	3442	3407	898	1025	500	2530	5	1	179600000	6196	0.00	0.00	10	0.05	0.00	0.00	5415	20240311	-36.29	3335	20241209	3.45	3555	-2.95	20250103	3420	0.88	20250207	5610	-38.50	20240311	3335	3.45	20241209	0.01	N	451800	500	898 억		1257839	N	N	7739	N	00	N
23	20250210	111228	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3440	10	2	0.29	244360265	71156	34.60	3435	3450	3425	4455	2405	3430	3434.15	0.70	0	418	3470	3450	3435	3415	3400	3442	3407	898	1025	500	2530	5	1	179600000	6178	0.00	0.00	10	0.04	0.00	0.00	5415	20240311	-36.47	3335	20241209	3.15	3555	-3.23	20250103	3420	0.58	20250207	5610	-38.68	20240311	3335	3.15	20241209	0.01	N	451800	500	898 억		1257839	N	N	7739	N	00	N
24	20250210	101227	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3435	5	2	0.15	130249480	37899	18.43	3435	3450	3430	4455	2405	3430	3436.75	0.70	0	-208	3470	3450	3435	3415	3400	3442	3407	898	1025	500	2530	5	1	179600000	6169	0.00	0.00	10	0.02	0.00	0.00	5415	20240311	-36.57	3335	20241209	3.00	3555	-3.38	20250103	3420	0.44	20250207	5610	-38.77	20240311	3335	3.00	20241209	0.01	N	451800	500	898 억		1257839	N	N	7739	N	00	N
25	20250210	091226	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3435	5	2	0.15	3403305	990	0.48	3435	3440	3435	4455	2405	3430	3437.68	0.70	0	-658	3470	3450	3435	3415	3400	3442	3407	898	1025	500	2530	5	1	179600000	6169	0.00	0.00	10	0.00	0.00	0.00	5415	20240311	-36.57	3335	20241209	3.00	3555	-3.38	20250103	3420	0.44	20250207	5610	-38.77	20240311	3335	3.00	20241209	0.01	N	451800	500	898 억		1257839	N	N	7739	N	00	N
26	20250207	161213	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3430	-15	5	-0.44	705335165	205642	73.59	3455	3455	3420	4475	2415	3445	3429.92	0.70	0	7222	3465	3455	3440	3430	3415	3447	3422	898	1030	500	2540	5	1	179600000	6160	0.00	0.00	10	0.11	0.00	0.00	5415	20240311	-36.66	3335	20241209	2.85	3555	-3.52	20250103	3420	0.29	20250207	5610	-38.86	20240311	3335	2.85	20241209	0.01	N	451800	500	898 억		1257945	N	N	7739	N	00	N
27	20250207	151215	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3430	-15	5	-0.44	690149890	201213	72.01	3455	3455	3420	4475	2415	3445	3429.95	0.70	0	7476	3465	3455	3440	3430	3415	3447	3422	898	1030	500	2540	5	1	179600000	6160	0.00	0.00	10	0.11	0.00	0.00	5415	20240311	-36.66	3335	20241209	2.85	3555	-3.52	20250103	3420	0.29	20250207	5610	-38.86	20240311	3335	2.85	20241209	0.01	N	451800	500	898 억		1257945	N	N	10652	N	00	N
28	20250207	141215	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3425	-20	5	-0.58	628268645	183139	65.54	3455	3455	3420	4475	2415	3445	3430.56	0.70	0	4815	3465	3455	3440	3430	3415	3447	3422	898	1030	500	2540	5	1	179600000	6151	0.00	0.00	10	0.10	0.00	0.00	5415	20240311	-36.75	3335	20241209	2.70	3555	-3.66	20250103	3420	0.15	20250207	5610	-38.95	20240311	3335	2.70	20241209	0.01	N	451800	500	898 억		1257945	N	N	10652	N	00	N
29	20250207	131212	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3445	0	3	0.00	322407400	93894	33.60	3455	3455	3425	4475	2415	3445	3433.74	0.70	0	3411	3465	3455	3440	3430	3415	3447	3422	898	1030	500	2540	5	1	179600000	6187	0.00	0.00	10	0.05	0.00	0.00	5415	20240311	-36.38	3335	20241209	3.30	3555	-3.09	20250103	3425	0.58	20250207	5610	-38.59	20240311	3335	3.30	20241209	0.01	N	451800	500	898 억		1257945	N	N	10652	N	00	N
30	20250207	121212	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3440	-5	5	-0.15	312194335	90930	32.54	3455	3455	3425	4475	2415	3445	3433.35	0.70	0	4059	3465	3455	3440	3430	3415	3447	3422	898	1030	500	2540	5	1	179600000	6178	0.00	0.00	10	0.05	0.00	0.00	5415	20240311	-36.47	3335	20241209	3.15	3555	-3.23	20250103	3425	0.44	20250207	5610	-38.68	20240311	3335	3.15	20241209	0.01	N	451800	500	898 억		1257945	N	N	10652	N	00	N
31	20250207	111208	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3440	-5	5	-0.15	290493585	84622	30.28	3455	3455	3425	4475	2415	3445	3432.84	0.70	0	4821	3465	3455	3440	3430	3415	3447	3422	898	1030	500	2540	5	1	179600000	6178	0.00	0.00	10	0.05	0.00	0.00	5415	20240311	-36.47	3335	20241209	3.15	3555	-3.23	20250103	3425	0.44	20250207	5610	-38.68	20240311	3335	3.15	20241209	0.01	N	451800	500	898 억		1257945	N	N	10652	N	00	N
32	20250207	101214	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3440	-5	5	-0.15	187516475	54614	19.54	3455	3455	3430	4475	2415	3445	3433.49	0.70	0	2356	3465	3455	3440	3430	3415	3447	3422	898	1030	500	2540	5	1	179600000	6178	0.00	0.00	10	0.03	0.00	0.00	5415	20240311	-36.47	3335	20241209	3.15	3555	-3.23	20250103	3425	0.44	20250205	5610	-38.68	20240311	3335	3.15	20241209	0.01	N	451800	500	898 억		1257945	N	N	10652	N	00	N
33	20250207	091221	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3450	5	2	0.15	5344115	1553	0.56	3455	3455	3435	4475	2415	3445	3441.16	0.70	0	-105	3465	3455	3440	3430	3415	3447	3422	898	1030	500	2540	5	1	179600000	6196	0.00	0.00	10	0.00	0.00	0.00	5415	20240311	-36.29	3335	20241209	3.45	3555	-2.95	20250103	3425	0.73	20250205	5610	-38.50	20240311	3335	3.45	20241209	0.01	N	451800	500	898 억		1257945	N	N	10652	N	00	N
34	20250206	161142	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3445	-5	5	-0.14	959470660	279429	98.87	3450	3450	3425	4485	2415	3450	3433.68	0.71	0	-1472	3493	3471	3448	3426	3403	3472	3427	898	1035	500	2550	5	1	179600000	6187	0.00	0.00	10	0.16	0.00	0.00	5415	20240311	-36.38	3335	20241209	3.30	3555	-3.09	20250103	3425	0.58	20250206	5610	-38.59	20240311	3335	3.30	20241209	0.01	N	451800	500	898 억		1268836	N	N	10652	N	00	N
35	20250206	151148	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3435	-15	5	-0.43	954358415	277944	98.35	3450	3450	3425	4485	2415	3450	3433.64	0.71	0	-2000	3493	3471	3448	3426	3403	3472	3427	898	1035	500	2550	5	1	179600000	6169	0.00	0.00	10	0.15	0.00	0.00	5415	20240311	-36.57	3335	20241209	3.00	3555	-3.38	20250103	3425	0.29	20250206	5610	-38.77	20240311	3335	3.00	20241209	0.01	N	451800	500	898 억		1268836	N	N	20888	N	00	N
36	20250206	141147	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3430	-20	5	-0.58	840971605	244955	86.67	3450	3450	3425	4485	2415	3450	3433.17	0.71	0	-5399	3493	3471	3448	3426	3403	3472	3427	898	1035	500	2550	5	1	179600000	6160	0.00	0.00	10	0.14	0.00	0.00	5415	20240311	-36.66	3335	20241209	2.85	3555	-3.52	20250103	3425	0.15	20250206	5610	-38.86	20240311	3335	2.85	20241209	0.01	N	451800	500	898 억		1268836	N	N	20888	N	00	N
37	20250206	131144	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3435	-15	5	-0.43	670274450	195172	69.06	3450	3450	3425	4485	2415	3450	3434.28	0.71	0	-2165	3493	3471	3448	3426	3403	3472	3427	898	1035	500	2550	5	1	179600000	6169	0.00	0.00	10	0.11	0.00	0.00	5415	20240311	-36.57	3335	20241209	3.00	3555	-3.38	20250103	3425	0.29	20250206	5610	-38.77	20240311	3335	3.00	20241209	0.01	N	451800	500	898 억		1268836	N	N	20888	N	00	N
38	20250206	121141	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3440	-10	5	-0.29	563663205	164102	58.06	3450	3450	3425	4485	2415	3450	3434.83	0.71	0	-4402	3493	3471	3448	3426	3403	3472	3427	898	1035	500	2550	5	1	179600000	6178	0.00	0.00	10	0.09	0.00	0.00	5415	20240311	-36.47	3335	20241209	3.15	3555	-3.23	20250103	3425	0.44	20250206	5610	-38.68	20240311	3335	3.15	20241209	0.01	N	451800	500	898 억		1268836	N	N	20888	N	00	N
39	20250206	111136	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3435	-15	5	-0.43	396052445	115289	40.79	3450	3450	3425	4485	2415	3450	3435.30	0.71	0	-2259	3493	3471	3448	3426	3403	3472	3427	898	1035	500	2550	5	1	179600000	6169	0.00	0.00	10	0.06	0.00	0.00	5415	20240311	-36.57	3335	20241209	3.00	3555	-3.38	20250103	3425	0.29	20250206	5610	-38.77	20240311	3335	3.00	20241209	0.01	N	451800	500	898 억		1268836	N	N	20888	N	00	N
40	20250206	101136	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3440	-10	5	-0.29	301626620	87804	31.07	3450	3450	3425	4485	2415	3450	3435.23	0.71	0	-900	3493	3471	3448	3426	3403	3472	3427	898	1035	500	2550	5	1	179600000	6178	0.00	0.00	10	0.05	0.00	0.00	5415	20240311	-36.47	3335	20241209	3.15	3555	-3.23	20250103	3425	0.44	20250206	5610	-38.68	20240311	3335	3.15	20241209	0.01	N	451800	500	898 억		1268836	N	N	20888	N	00	N
41	20250206	091149	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3430	-20	5	-0.58	20750255	6046	2.14	3450	3450	3425	4485	2415	3450	3432.06	0.71	0	574	3493	3471	3448	3426	3403	3472	3427	898	1035	500	2550	5	1	179600000	6160	0.00	0.00	10	0.00	0.00	0.00	5415	20240311	-36.66	3335	20241209	2.85	3555	-3.52	20250103	3425	0.15	20250206	5610	-38.86	20240311	3335	2.85	20241209	0.01	N	451800	500	898 억		1268836	N	N	20888	N	00	N
42	20250205	161130	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3450	0	3	0.00	971938285	282618	177.70	3450	3470	3425	4485	2415	3450	3439.05	0.75	0	-48185	3466	3457	3446	3437	3426	3452	3432	898	1035	500	2550	5	1	179600000	6196	0.00	0.00	10	0.16	0.00	0.00	5415	20240311	-36.29	3335	20241209	3.45	3555	-2.95	20250103	3425	0.73	20250205	5610	-38.50	20240311	3335	3.45	20241209	0.01	N	451800	500	898 억		1344830	N	N	20888	N	00	N
43	20250205	151135	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3440	-10	5	-0.29	960899835	279409	175.68	3450	3470	3425	4485	2415	3450	3439.04	0.75	0	-46920	3466	3457	3446	3437	3426	3452	3432	898	1035	500	2550	5	1	179600000	6178	0.00	0.00	10	0.16	0.00	0.00	5415	20240311	-36.47	3335	20241209	3.15	3555	-3.23	20250103	3425	0.44	20250205	5610	-38.68	20240311	3335	3.15	20241209	0.01	N	451800	500	898 억		1344830	N	N	5337	N	00	N
44	20250205	141134	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3430	-20	5	-0.58	897821855	261053	164.14	3450	3470	3430	4485	2415	3450	3439.23	0.75	0	-46403	3466	3457	3446	3437	3426	3452	3432	898	1035	500	2550	5	1	179600000	6160	0.00	0.00	10	0.15	0.00	0.00	5415	20240311	-36.66	3335	20241209	2.85	3555	-3.52	20250103	3430	0.00	20250205	5610	-38.86	20240311	3335	2.85	20241209	0.01	N	451800	500	898 억		1344830	N	N	5337	N	00	N
45	20250205	131131	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3445	-5	5	-0.14	587428255	170673	107.31	3450	3470	3435	4485	2415	3450	3441.83	0.75	0	-7744	3466	3457	3446	3437	3426	3452	3432	898	1035	500	2550	5	1	179600000	6187	0.00	0.00	10	0.10	0.00	0.00	5415	20240311	-36.38	3335	20241209	3.30	3555	-3.09	20250103	3435	0.29	20250205	5610	-38.59	20240311	3335	3.30	20241209	0.01	N	451800	500	898 억		1344830	N	N	5337	N	00	N
46	20250205	121136	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3455	5	2	0.14	517315095	150306	94.51	3450	3470	3435	4485	2415	3450	3441.75	0.75	0	-7932	3466	3457	3446	3437	3426	3452	3432	898	1035	500	2550	5	1	179600000	6205	0.00	0.00	10	0.08	0.00	0.00	5415	20240311	-36.20	3335	20241209	3.60	3555	-2.81	20250103	3435	0.58	20250205	5610	-38.41	20240311	3335	3.60	20241209	0.01	N	451800	500	898 억		1344830	N	N	5337	N	00	N
47	20250205	111130	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3440	-10	5	-0.29	463052685	134528	84.59	3450	3470	3435	4485	2415	3450	3442.05	0.75	0	-4115	3466	3457	3446	3437	3426	3452	3432	898	1035	500	2550	5	1	179600000	6178	0.00	0.00	10	0.07	0.00	0.00	5415	20240311	-36.47	3335	20241209	3.15	3555	-3.23	20250103	3435	0.15	20250205	5610	-38.68	20240311	3335	3.15	20241209	0.01	N	451800	500	898 억		1344830	N	N	5337	N	00	N
48	20250205	101139	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3455	5	2	0.14	329784365	95789	60.23	3450	3470	3440	4485	2415	3450	3442.82	0.75	0	0	3466	3457	3446	3437	3426	3452	3432	898	1035	500	2550	5	1	179600000	6205	0.00	0.00	10	0.05	0.00	0.00	5415	20240311	-36.20	3335	20241209	3.60	3555	-2.81	20250103	3435	0.58	20250203	5610	-38.41	20240311	3335	3.60	20241209	0.01	N	451800	500	898 억		1344830	N	N	5337	N	00	N
49	20250205	091151	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3465	15	2	0.43	10542495	3055	1.92	3450	3470	3450	4485	2415	3450	3450.90	0.75	0	54	3466	3457	3446	3437	3426	3452	3432	898	1035	500	2550	5	1	179600000	6223	0.00	0.00	10	0.00	0.00	0.00	5415	20240311	-36.01	3335	20241209	3.90	3555	-2.53	20250103	3435	0.87	20250203	5610	-38.24	20240311	3335	3.90	20241209	0.01	N	451800	500	898 억		1344830	N	N	5337	N	00	N
50	20250204	161108	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3450	5	2	0.15	545553900	158482	68.69	3455	3455	3435	4475	2415	3445	3442.37	0.77	0	-18955	3505	3475	3455	3425	3405	3465	3415	898	1030	500	2540	5	1	179600000	6196	0.00	0.00	10	0.09	0.00	0.00	5415	20240311	-36.29	3335	20241209	3.45	3555	-2.95	20250103	3435	0.44	20250204	5610	-38.50	20240311	3335	3.45	20241209	0.01	N	451800	500	898 억		1379981	N	N	5337	N	00	N
51	20250204	151120	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3450	5	2	0.15	537793145	156231	67.72	3455	3455	3435	4475	2415	3445	3442.29	0.77	0	-18498	3505	3475	3455	3425	3405	3465	3415	898	1030	500	2540	5	1	179600000	6196	0.00	0.00	10	0.09	0.00	0.00	5415	20240311	-36.29	3335	20241209	3.45	3555	-2.95	20250103	3435	0.44	20250204	5610	-38.50	20240311	3335	3.45	20241209	0.01	N	451800	500	898 억		1379981	N	N	12110	N	00	N
52	20250204	141120	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3440	-5	5	-0.15	412714035	119896	51.97	3455	3455	3435	4475	2415	3445	3442.27	0.77	0	-17967	3505	3475	3455	3425	3405	3465	3415	898	1030	500	2540	5	1	179600000	6178	0.00	0.00	10	0.07	0.00	0.00	5415	20240311	-36.47	3335	20241209	3.15	3555	-3.23	20250103	3435	0.15	20250204	5610	-38.68	20240311	3335	3.15	20241209	0.01	N	451800	500	898 억		1379981	N	N	12110	N	00	N
53	20250204	131123	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3440	-5	5	-0.15	343081785	99653	43.19	3455	3455	3435	4475	2415	3445	3442.76	0.77	0	-12941	3505	3475	3455	3425	3405	3465	3415	898	1030	500	2540	5	1	179600000	6178	0.00	0.00	10	0.06	0.00	0.00	5415	20240311	-36.47	3335	20241209	3.15	3555	-3.23	20250103	3435	0.15	20250204	5610	-38.68	20240311	3335	3.15	20241209	0.01	N	451800	500	898 억		1379981	N	N	12110	N	00	N
54	20250204	121135	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3455	10	2	0.29	212966380	61831	26.80	3455	3455	3435	4475	2415	3445	3444.33	0.77	0	-10390	3505	3475	3455	3425	3405	3465	3415	898	1030	500	2540	5	1	179600000	6205	0.00	0.00	10	0.03	0.00	0.00	5415	20240311	-36.20	3335	20241209	3.60	3555	-2.81	20250103	3435	0.58	20250204	5610	-38.41	20240311	3335	3.60	20241209	0.01	N	451800	500	898 억		1379981	N	N	12110	N	00	N
55	20250204	111115	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3440	-5	5	-0.15	171884735	49899	21.63	3455	3455	3435	4475	2415	3445	3444.65	0.77	0	-9246	3505	3475	3455	3425	3405	3465	3415	898	1030	500	2540	5	1	179600000	6178	0.00	0.00	10	0.03	0.00	0.00	5415	20240311	-36.47	3335	20241209	3.15	3555	-3.23	20250103	3435	0.15	20250204	5610	-38.68	20240311	3335	3.15	20241209	0.01	N	451800	500	898 억		1379981	N	N	12110	N	00	N
56	20250204	101122	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3455	10	2	0.29	38973430	11295	4.90	3455	3455	3440	4475	2415	3445	3450.50	0.77	0	-3823	3505	3475	3455	3425	3405	3465	3415	898	1030	500	2540	5	1	179600000	6205	0.00	0.00	10	0.01	0.00	0.00	5415	20240311	-36.20	3335	20241209	3.60	3555	-2.81	20250103	3435	0.58	20250203	5610	-38.41	20240311	3335	3.60	20241209	0.01	N	451800	500	898 억		1379981	N	N	12110	N	00	N
57	20250204	091117	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3455	10	2	0.29	1973565	572	0.25	3455	3455	3450	4475	2415	3445	3450.29	0.77	0	-41	3505	3475	3455	3425	3405	3465	3415	898	1030	500	2540	5	1	179600000	6205	0.00	0.00	10	0.00	0.00	0.00	5415	20240311	-36.20	3335	20241209	3.60	3555	-2.81	20250103	3435	0.58	20250203	5610	-38.41	20240311	3335	3.60	20241209	0.01	N	451800	500	898 억		1379981	N	N	12110	N	00	N