KissMeData/481850/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	20250228	161451	57	100.00	KOSPI		리츠	N	N	N	N		N	1645	-1	5	-0.06	268118127	162999	69.15	1650	1659	1613	2135	1153	1646	1644.91	0.67	0	-61583	1666	1655	1645	1634	1624	1661	1640	435	489	1000	1210	1	1	43477664	715	0.00	0.00	08	0.37	0.00	0.00	3090	20240701	-46.76	1530	20250210	7.52	2095	-21.48	20250106	1530	7.52	20250210	3090	-46.76	20240701	1530	7.52	20250210	0.03	N	481850	1000	434 억		289309	N	N	0	N	00	N
3	20250228	151458	57	100.00	KOSPI		리츠	N	N	N	N		N	1619	-27	5	-1.64	257145693	156224	66.28	1650	1659	1616	2135	1153	1646	1646.01	0.67	0	-60211	1666	1655	1645	1634	1624	1661	1640	435	489	1000	1210	1	1	43477664	704	0.00	0.00	08	0.36	0.00	0.00	3090	20240701	-47.61	1530	20250210	5.82	2095	-22.72	20250106	1530	5.82	20250210	3090	-47.61	20240701	1530	5.82	20250210	0.03	N	481850	1000	434 억		289309	N	N	0	N	00	N
4	20250228	141500	57	100.00	KOSPI		리츠	N	N	N	N		N	1645	-1	5	-0.06	163047991	98818	41.92	1650	1659	1644	2135	1153	1646	1649.98	0.67	0	-30735	1666	1655	1645	1634	1624	1661	1640	435	489	1000	1210	1	1	43477664	715	0.00	0.00	08	0.23	0.00	0.00	3090	20240701	-46.76	1530	20250210	7.52	2095	-21.48	20250106	1530	7.52	20250210	3090	-46.76	20240701	1530	7.52	20250210	0.03	N	481850	1000	434 억		289309	N	N	0	N	00	N
5	20250228	131451	57	100.00	KOSPI		리츠	N	N	N	N		N	1647	1	2	0.06	99002308	59942	25.43	1650	1659	1645	2135	1153	1646	1651.64	0.67	0	-2006	1666	1655	1645	1634	1624	1661	1640	435	489	1000	1210	1	1	43477664	716	0.00	0.00	08	0.14	0.00	0.00	3090	20240701	-46.70	1530	20250210	7.65	2095	-21.38	20250106	1530	7.65	20250210	3090	-46.70	20240701	1530	7.65	20250210	0.03	N	481850	1000	434 억		289309	N	N	0	N	00	N
6	20250228	121444	57	100.00	KOSPI		리츠	N	N	N	N		N	1647	1	2	0.06	74002706	44782	19.00	1650	1659	1645	2135	1153	1646	1652.51	0.67	0	-3025	1666	1655	1645	1634	1624	1661	1640	435	489	1000	1210	1	1	43477664	716	0.00	0.00	08	0.10	0.00	0.00	3090	20240701	-46.70	1530	20250210	7.65	2095	-21.38	20250106	1530	7.65	20250210	3090	-46.70	20240701	1530	7.65	20250210	0.03	N	481850	1000	434 억		289309	N	N	0	N	00	N
7	20250228	111447	57	100.00	KOSPI		리츠	N	N	N	N		N	1656	10	2	0.61	65007629	39333	16.69	1650	1659	1645	2135	1153	1646	1652.75	0.67	0	-3615	1666	1655	1645	1634	1624	1661	1640	435	489	1000	1210	1	1	43477664	720	0.00	0.00	08	0.09	0.00	0.00	3090	20240701	-46.41	1530	20250210	8.24	2095	-20.95	20250106	1530	8.24	20250210	3090	-46.41	20240701	1530	8.24	20250210	0.03	N	481850	1000	434 억		289309	N	N	0	N	00	N
8	20250228	101446	57	100.00	KOSPI		리츠	N	N	N	N		N	1652	6	2	0.36	44725738	27059	11.48	1650	1659	1645	2135	1153	1646	1652.90	0.67	0	-8542	1666	1655	1645	1634	1624	1661	1640	435	489	1000	1210	1	1	43477664	718	0.00	0.00	08	0.06	0.00	0.00	3090	20240701	-46.54	1530	20250210	7.97	2095	-21.15	20250106	1530	7.97	20250210	3090	-46.54	20240701	1530	7.97	20250210	0.03	N	481850	1000	434 억		289309	N	N	0	N	00	N
9	20250228	091453	57	100.00	KOSPI		리츠	N	N	N	N		N	1655	9	2	0.55	31186799	18871	8.01	1650	1659	1645	2135	1153	1646	1652.63	0.67	0	-7415	1666	1655	1645	1634	1624	1661	1640	435	489	1000	1210	1	1	43477664	720	0.00	0.00	08	0.04	0.00	0.00	3090	20240701	-46.44	1530	20250210	8.17	2095	-21.00	20250106	1530	8.17	20250210	3090	-46.44	20240701	1530	8.17	20250210	0.03	N	481850	1000	434 억		289309	N	N	0	N	00	N
10	20250227	161434	57	100.00	KOSPI		리츠	N	N	N	N		N	1646	-104	5	-5.94	388006180	235605	129.30	1640	1656	1635	2275	1225	1750	1646.85	0.81	0	-72607	1794	1772	1746	1724	1698	1783	1735	435	525	1000	1290	1	1	43477664	716	0.00	0.00	08	0.54	0.00	0.00	3090	20240701	-46.73	1530	20250210	7.58	2095	-21.43	20250106	1530	7.58	20250210	3090	-46.73	20240701	1530	7.58	20250210	0.03	N	481850	1000	434 억		351357	N	N	0	N	00	N
11	20250227	151436	57	100.00	KOSPI		리츠	N	N	N	N		N	1646	-104	5	-5.94	383313275	232755	127.73	1640	1656	1635	2275	1225	1750	1646.85	0.81	0	-70641	1794	1772	1746	1724	1698	1783	1735	435	525	1000	1290	1	1	43477664	716	0.00	0.00	08	0.54	0.00	0.00	3090	20240701	-46.73	1530	20250210	7.58	2095	-21.43	20250106	1530	7.58	20250210	3090	-46.73	20240701	1530	7.58	20250210	0.03	N	481850	1000	434 억		351357	N	N	0	N	00	N
12	20250227	141438	57	100.00	KOSPI		리츠	N	N	N	N		N	1651	-99	5	-5.66	341927490	207677	113.97	1640	1656	1635	2275	1225	1750	1646.44	0.81	0	-67234	1794	1772	1746	1724	1698	1783	1735	435	525	1000	1290	1	1	43477664	718	0.00	0.00	08	0.48	0.00	0.00	3090	20240701	-46.57	1530	20250210	7.91	2095	-21.19	20250106	1530	7.91	20250210	3090	-46.57	20240701	1530	7.91	20250210	0.03	N	481850	1000	434 억		351357	N	N	0	N	00	N
13	20250227	131436	57	100.00	KOSPI		리츠	N	N	N	N		N	1646	-104	5	-5.94	293301190	178265	97.83	1640	1654	1635	2275	1225	1750	1645.31	0.81	0	-62713	1794	1772	1746	1724	1698	1783	1735	435	525	1000	1290	1	1	43477664	716	0.00	0.00	08	0.41	0.00	0.00	3090	20240701	-46.73	1530	20250210	7.58	2095	-21.43	20250106	1530	7.58	20250210	3090	-46.73	20240701	1530	7.58	20250210	0.03	N	481850	1000	434 억		351357	N	N	0	N	00	N
14	20250227	121433	57	100.00	KOSPI		리츠	N	N	N	N		N	1646	-104	5	-5.94	250331168	152149	83.50	1640	1654	1635	2275	1225	1750	1645.30	0.81	0	-59690	1794	1772	1746	1724	1698	1783	1735	435	525	1000	1290	1	1	43477664	716	0.00	0.00	08	0.35	0.00	0.00	3090	20240701	-46.73	1530	20250210	7.58	2095	-21.43	20250106	1530	7.58	20250210	3090	-46.73	20240701	1530	7.58	20250210	0.03	N	481850	1000	434 억		351357	N	N	0	N	00	N
15	20250227	111445	57	100.00	KOSPI		리츠	N	N	N	N		N	1646	-104	5	-5.94	211772125	128719	70.64	1640	1654	1635	2275	1225	1750	1645.23	0.81	0	-53578	1794	1772	1746	1724	1698	1783	1735	435	525	1000	1290	1	1	43477664	716	0.00	0.00	08	0.30	0.00	0.00	3090	20240701	-46.73	1530	20250210	7.58	2095	-21.43	20250106	1530	7.58	20250210	3090	-46.73	20240701	1530	7.58	20250210	0.03	N	481850	1000	434 억		351357	N	N	0	N	00	N
16	20250227	101522	57	100.00	KOSPI		리츠	N	N	N	N		N	1646	-104	5	-5.94	160967970	97885	53.72	1640	1654	1635	2275	1225	1750	1644.46	0.81	0	-38735	1794	1772	1746	1724	1698	1783	1735	435	525	1000	1290	1	1	43477664	716	0.00	0.00	08	0.23	0.00	0.00	3090	20240701	-46.73	1530	20250210	7.58	2095	-21.43	20250106	1530	7.58	20250210	3090	-46.73	20240701	1530	7.58	20250210	0.03	N	481850	1000	434 억		351357	N	N	0	N	00	N
17	20250227	091548	57	100.00	KOSPI		리츠	N	N	N	N		N	1654	-96	5	-5.49	93870816	57097	31.33	1640	1654	1635	2275	1225	1750	1644.06	0.81	0	-9225	1794	1772	1746	1724	1698	1783	1735	435	525	1000	1290	1	1	43477664	719	0.00	0.00	08	0.13	0.00	0.00	3090	20240701	-46.47	1530	20250210	8.10	2095	-21.05	20250106	1530	8.10	20250210	3090	-46.47	20240701	1530	8.10	20250210	0.03	N	481850	1000	434 억		351357	N	N	0	N	00	N
18	20250226	161436	57	100.00	KOSPI		리츠	N	N	N	N		N	1750	27	2	1.57	317242196	182206	190.16	1723	1768	1720	2235	1207	1723	1741.10	0.72	0	30426	1736	1729	1717	1710	1698	1733	1714	435	512	1000	1270	1	1	43477664	761	0.00	0.00	08	0.42	0.00	0.00	3090	20240701	-43.37	1530	20250210	14.38	2095	-16.47	20250106	1530	14.38	20250210	3090	-43.37	20240701	1530	14.38	20250210	0.04	N	481850	1000	434 억		314400	N	N	0	N	00	N
19	20250226	151443	57	100.00	KOSPI		리츠	N	N	N	N		N	1746	23	2	1.33	302044266	173521	181.10	1723	1768	1720	2235	1207	1723	1740.68	0.72	0	29807	1736	1729	1717	1710	1698	1733	1714	435	512	1000	1270	1	1	43477664	759	0.00	0.00	08	0.40	0.00	0.00	3090	20240701	-43.50	1530	20250210	14.12	2095	-16.66	20250106	1530	14.12	20250210	3090	-43.50	20240701	1530	14.12	20250210	0.04	N	481850	1000	434 억		314400	N	N	0	N	00	N
20	20250226	141442	57	100.00	KOSPI		리츠	N	N	N	N		N	1735	12	2	0.70	291366416	167414	174.72	1723	1768	1720	2235	1207	1723	1740.39	0.72	0	29501	1736	1729	1717	1710	1698	1733	1714	435	512	1000	1270	1	1	43477664	754	0.00	0.00	08	0.39	0.00	0.00	3090	20240701	-43.85	1530	20250210	13.40	2095	-17.18	20250106	1530	13.40	20250210	3090	-43.85	20240701	1530	13.40	20250210	0.04	N	481850	1000	434 억		314400	N	N	0	N	00	N
21	20250226	131439	57	100.00	KOSPI		리츠	N	N	N	N		N	1739	16	2	0.93	236720331	136078	142.02	1723	1768	1720	2235	1207	1723	1739.59	0.72	0	37115	1736	1729	1717	1710	1698	1733	1714	435	512	1000	1270	1	1	43477664	756	0.00	0.00	08	0.31	0.00	0.00	3090	20240701	-43.72	1530	20250210	13.66	2095	-16.99	20250106	1530	13.66	20250210	3090	-43.72	20240701	1530	13.66	20250210	0.04	N	481850	1000	434 억		314400	N	N	0	N	00	N
22	20250226	121438	57	100.00	KOSPI		리츠	N	N	N	N		N	1734	11	2	0.64	214319578	123200	128.58	1723	1768	1720	2235	1207	1723	1739.61	0.72	0	39134	1736	1729	1717	1710	1698	1733	1714	435	512	1000	1270	1	1	43477664	754	0.00	0.00	08	0.28	0.00	0.00	3090	20240701	-43.88	1530	20250210	13.33	2095	-17.23	20250106	1530	13.33	20250210	3090	-43.88	20240701	1530	13.33	20250210	0.04	N	481850	1000	434 억		314400	N	N	0	N	00	N
23	20250226	111436	57	100.00	KOSPI		리츠	N	N	N	N		N	1738	15	2	0.87	202522458	116411	121.49	1723	1768	1720	2235	1207	1723	1739.72	0.72	0	39765	1736	1729	1717	1710	1698	1733	1714	435	512	1000	1270	1	1	43477664	756	0.00	0.00	08	0.27	0.00	0.00	3090	20240701	-43.75	1530	20250210	13.59	2095	-17.04	20250106	1530	13.59	20250210	3090	-43.75	20240701	1530	13.59	20250210	0.04	N	481850	1000	434 억		314400	N	N	0	N	00	N
24	20250226	101433	57	100.00	KOSPI		리츠	N	N	N	N		N	1763	40	2	2.32	170220409	97954	102.23	1723	1768	1720	2235	1207	1723	1737.76	0.72	0	49873	1736	1729	1717	1710	1698	1733	1714	435	512	1000	1270	1	1	43477664	767	0.00	0.00	08	0.23	0.00	0.00	3090	20240701	-42.94	1530	20250210	15.23	2095	-15.85	20250106	1530	15.23	20250210	3090	-42.94	20240701	1530	15.23	20250210	0.04	N	481850	1000	434 억		314400	N	N	0	N	00	N
25	20250226	091446	57	100.00	KOSPI		리츠	N	N	N	N		N	1729	6	2	0.35	51462034	29821	31.12	1723	1733	1720	2235	1207	1723	1725.70	0.72	0	23923	1736	1729	1717	1710	1698	1733	1714	435	512	1000	1270	1	1	43477664	752	0.00	0.00	08	0.07	0.00	0.00	3090	20240701	-44.05	1530	20250210	13.01	2095	-17.47	20250106	1530	13.01	20250210	3090	-44.05	20240701	1530	13.01	20250210	0.04	N	481850	1000	434 억		314400	N	N	0	N	00	N
26	20250225	161426	57	100.00	KOSPI		리츠	N	N	N	N		N	1723	8	2	0.47	164512933	95817	70.55	1715	1724	1705	2225	1201	1715	1716.95	0.70	0	-13085	1733	1724	1711	1702	1689	1717	1695	435	510	1000	1260	1	1	43477664	749	0.00	0.00	08	0.22	0.00	0.00	3090	20240701	-44.24	1530	20250210	12.61	2095	-17.76	20250106	1530	12.61	20250210	3090	-44.24	20240701	1530	12.61	20250210	0.03	N	481850	1000	434 억		304577	N	N	0	N	00	N
27	20250225	151424	57	100.00	KOSPI		리츠	N	N	N	N		N	1722	7	2	0.41	160712937	93609	68.92	1715	1724	1705	2225	1201	1715	1716.85	0.70	0	-13721	1733	1724	1711	1702	1689	1717	1695	435	510	1000	1260	1	1	43477664	749	0.00	0.00	08	0.22	0.00	0.00	3090	20240701	-44.27	1530	20250210	12.55	2095	-17.80	20250106	1530	12.55	20250210	3090	-44.27	20240701	1530	12.55	20250210	0.03	N	481850	1000	434 억		304577	N	N	0	N	00	N
28	20250225	141422	57	100.00	KOSPI		리츠	N	N	N	N		N	1717	2	2	0.12	129223125	75301	55.44	1715	1721	1705	2225	1201	1715	1716.09	0.70	0	-20439	1733	1724	1711	1702	1689	1717	1695	435	510	1000	1260	1	1	43477664	747	0.00	0.00	08	0.17	0.00	0.00	3090	20240701	-44.43	1530	20250210	12.22	2095	-18.04	20250106	1530	12.22	20250210	3090	-44.43	20240701	1530	12.22	20250210	0.03	N	481850	1000	434 억		304577	N	N	0	N	00	N
29	20250225	131429	57	100.00	KOSPI		리츠	N	N	N	N		N	1715	0	3	0.00	91188664	53129	39.12	1715	1721	1705	2225	1201	1715	1716.36	0.70	0	-12820	1733	1724	1711	1702	1689	1717	1695	435	510	1000	1260	1	1	43477664	746	0.00	0.00	08	0.12	0.00	0.00	3090	20240701	-44.50	1530	20250210	12.09	2095	-18.14	20250106	1530	12.09	20250210	3090	-44.50	20240701	1530	12.09	20250210	0.03	N	481850	1000	434 억		304577	N	N	0	N	00	N
30	20250225	121426	57	100.00	KOSPI		리츠	N	N	N	N		N	1715	0	3	0.00	74716993	43522	32.04	1715	1721	1705	2225	1201	1715	1716.76	0.70	0	-8904	1733	1724	1711	1702	1689	1717	1695	435	510	1000	1260	1	1	43477664	746	0.00	0.00	08	0.10	0.00	0.00	3090	20240701	-44.50	1530	20250210	12.09	2095	-18.14	20250106	1530	12.09	20250210	3090	-44.50	20240701	1530	12.09	20250210	0.03	N	481850	1000	434 억		304577	N	N	0	N	00	N
31	20250225	111423	57	100.00	KOSPI		리츠	N	N	N	N		N	1719	4	2	0.23	39465630	23002	16.94	1715	1720	1705	2225	1201	1715	1715.75	0.70	0	-5345	1733	1724	1711	1702	1689	1717	1695	435	510	1000	1260	1	1	43477664	747	0.00	0.00	08	0.05	0.00	0.00	3090	20240701	-44.37	1530	20250210	12.35	2095	-17.95	20250106	1530	12.35	20250210	3090	-44.37	20240701	1530	12.35	20250210	0.03	N	481850	1000	434 억		304577	N	N	0	N	00	N
32	20250225	101423	57	100.00	KOSPI		리츠	N	N	N	N		N	1714	-1	5	-0.06	5973451	3488	2.57	1715	1717	1705	2225	1201	1715	1712.57	0.70	0	-674	1733	1724	1711	1702	1689	1717	1695	435	510	1000	1260	1	1	43477664	745	0.00	0.00	08	0.01	0.00	0.00	3090	20240701	-44.53	1530	20250210	12.03	2095	-18.19	20250106	1530	12.03	20250210	3090	-44.53	20240701	1530	12.03	20250210	0.03	N	481850	1000	434 억		304577	N	N	0	N	00	N
33	20250225	091431	57	100.00	KOSPI		리츠	N	N	N	N		N	1717	2	2	0.12	2270904	1326	0.98	1715	1717	1705	2225	1201	1715	1712.60	0.70	0	-166	1733	1724	1711	1702	1689	1717	1695	435	510	1000	1260	1	1	43477664	747	0.00	0.00	08	0.00	0.00	0.00	3090	20240701	-44.43	1530	20250210	12.22	2095	-18.04	20250106	1530	12.22	20250210	3090	-44.43	20240701	1530	12.22	20250210	0.03	N	481850	1000	434 억		304577	N	N	0	N	00	N
34	20250224	161413	57	100.00	KOSPI		리츠	N	N	N	N		N	1715	2	2	0.12	232164599	135819	377.57	1717	1720	1698	2225	1200	1713	1709.35	0.66	0	8380	1733	1723	1709	1699	1685	1716	1692	435	512	1000	1260	1	1	43477664	746	0.00	0.00	08	0.31	0.00	0.00	3090	20240701	-44.50	1530	20250210	12.09	2095	-18.14	20250106	1530	12.09	20250210	3090	-44.50	20240701	1530	12.09	20250210	0.03	N	481850	1000	434 억		286258	N	N	0	N	00	N
35	20250224	151414	57	100.00	KOSPI		리츠	N	N	N	N		N	1717	4	2	0.23	230365158	134770	374.65	1717	1720	1698	2225	1200	1713	1709.32	0.66	0	7870	1733	1723	1709	1699	1685	1716	1692	435	512	1000	1260	1	1	43477664	747	0.00	0.00	08	0.31	0.00	0.00	3090	20240701	-44.43	1530	20250210	12.22	2095	-18.04	20250106	1530	12.22	20250210	3090	-44.43	20240701	1530	12.22	20250210	0.03	N	481850	1000	434 억		286258	N	N	0	N	00	N
36	20250224	141411	57	100.00	KOSPI		리츠	N	N	N	N		N	1711	-2	5	-0.12	170365309	99790	277.41	1717	1718	1698	2225	1200	1713	1707.24	0.66	0	-3534	1733	1723	1709	1699	1685	1716	1692	435	512	1000	1260	1	1	43477664	744	0.00	0.00	08	0.23	0.00	0.00	3090	20240701	-44.63	1530	20250210	11.83	2095	-18.33	20250106	1530	11.83	20250210	3090	-44.63	20240701	1530	11.83	20250210	0.03	N	481850	1000	434 억		286258	N	N	0	N	00	N
37	20250224	131413	57	100.00	KOSPI		리츠	N	N	N	N		N	1707	-6	5	-0.35	133596657	78291	217.64	1717	1718	1698	2225	1200	1713	1706.41	0.66	0	-2324	1733	1723	1709	1699	1685	1716	1692	435	512	1000	1260	1	1	43477664	742	0.00	0.00	08	0.18	0.00	0.00	3090	20240701	-44.76	1530	20250210	11.57	2095	-18.52	20250106	1530	11.57	20250210	3090	-44.76	20240701	1530	11.57	20250210	0.03	N	481850	1000	434 억		286258	N	N	0	N	00	N
38	20250224	121410	57	100.00	KOSPI		리츠	N	N	N	N		N	1706	-7	5	-0.41	99129021	58096	161.50	1717	1718	1698	2225	1200	1713	1706.30	0.66	0	-6042	1733	1723	1709	1699	1685	1716	1692	435	512	1000	1260	1	1	43477664	742	0.00	0.00	08	0.13	0.00	0.00	3090	20240701	-44.79	1530	20250210	11.50	2095	-18.57	20250106	1530	11.50	20250210	3090	-44.79	20240701	1530	11.50	20250210	0.03	N	481850	1000	434 억		286258	N	N	0	N	00	N
39	20250224	111407	57	100.00	KOSPI		리츠	N	N	N	N		N	1707	-6	5	-0.35	80879290	47401	131.77	1717	1718	1698	2225	1200	1713	1706.28	0.66	0	-7332	1733	1723	1709	1699	1685	1716	1692	435	512	1000	1260	1	1	43477664	742	0.00	0.00	08	0.11	0.00	0.00	3090	20240701	-44.76	1530	20250210	11.57	2095	-18.52	20250106	1530	11.57	20250210	3090	-44.76	20240701	1530	11.57	20250210	0.03	N	481850	1000	434 억		286258	N	N	0	N	00	N
40	20250224	101406	57	100.00	KOSPI		리츠	N	N	N	N		N	1707	-6	5	-0.35	42847057	25113	69.81	1717	1718	1698	2225	1200	1713	1706.17	0.66	0	1374	1733	1723	1709	1699	1685	1716	1692	435	512	1000	1260	1	1	43477664	742	0.00	0.00	08	0.06	0.00	0.00	3090	20240701	-44.76	1530	20250210	11.57	2095	-18.52	20250106	1530	11.57	20250210	3090	-44.76	20240701	1530	11.57	20250210	0.03	N	481850	1000	434 억		286258	N	N	0	N	00	N
41	20250224	091414	57	100.00	KOSPI		리츠	N	N	N	N		N	1707	-6	5	-0.35	8580443	5002	13.91	1717	1718	1706	2225	1200	1713	1715.40	0.66	0	1368	1733	1723	1709	1699	1685	1716	1692	435	512	1000	1260	1	1	43477664	742	0.00	0.00	08	0.01	0.00	0.00	3090	20240701	-44.76	1530	20250210	11.57	2095	-18.52	20250106	1530	11.57	20250210	3090	-44.76	20240701	1530	11.57	20250210	0.03	N	481850	1000	434 억		286258	N	N	0	N	00	N
42	20250221	161400	57	100.00	KOSPI		리츠	N	N	N	N		N	1713	2	2	0.12	61461759	35971	70.18	1718	1719	1695	2220	1198	1711	1708.65	0.64	0	8526	1732	1721	1709	1698	1686	1715	1692	435	509	1000	1260	1	1	43477664	745	0.00	0.00	08	0.08	0.00	0.00	3090	20240701	-44.56	1530	20250210	11.96	2095	-18.23	20250106	1530	11.96	20250210	3090	-44.56	20240701	1530	11.96	20250210	0.03	N	481850	1000	434 억		276959	N	N	0	N	00	N
43	20250221	151405	57	100.00	KOSPI		리츠	N	N	N	N		N	1717	6	2	0.35	60972684	35686	69.63	1718	1719	1695	2220	1198	1711	1708.59	0.64	0	8418	1732	1721	1709	1698	1686	1715	1692	435	509	1000	1260	1	1	43477664	747	0.00	0.00	08	0.08	0.00	0.00	3090	20240701	-44.43	1530	20250210	12.22	2095	-18.04	20250106	1530	12.22	20250210	3090	-44.43	20240701	1530	12.22	20250210	0.03	N	481850	1000	434 억		276959	N	N	0	N	00	N
44	20250221	141407	57	100.00	KOSPI		리츠	N	N	N	N		N	1710	-1	5	-0.06	42118340	24686	48.16	1718	1718	1695	2220	1198	1711	1706.16	0.64	0	6924	1732	1721	1709	1698	1686	1715	1692	435	509	1000	1260	1	1	43477664	743	0.00	0.00	08	0.06	0.00	0.00	3090	20240701	-44.66	1530	20250210	11.76	2095	-18.38	20250106	1530	11.76	20250210	3090	-44.66	20240701	1530	11.76	20250210	0.03	N	481850	1000	434 억		276959	N	N	0	N	00	N
45	20250221	131406	57	100.00	KOSPI		리츠	N	N	N	N		N	1706	-5	5	-0.29	35503788	20814	40.61	1718	1718	1695	2220	1198	1711	1705.76	0.64	0	6384	1732	1721	1709	1698	1686	1715	1692	435	509	1000	1260	1	1	43477664	742	0.00	0.00	08	0.05	0.00	0.00	3090	20240701	-44.79	1530	20250210	11.50	2095	-18.57	20250106	1530	11.50	20250210	3090	-44.79	20240701	1530	11.50	20250210	0.03	N	481850	1000	434 억		276959	N	N	0	N	00	N
46	20250221	121406	57	100.00	KOSPI		리츠	N	N	N	N		N	1710	-1	5	-0.06	20109642	11797	23.02	1718	1718	1695	2220	1198	1711	1704.64	0.64	0	3122	1732	1721	1709	1698	1686	1715	1692	435	509	1000	1260	1	1	43477664	743	0.00	0.00	08	0.03	0.00	0.00	3090	20240701	-44.66	1530	20250210	11.76	2095	-18.38	20250106	1530	11.76	20250210	3090	-44.66	20240701	1530	11.76	20250210	0.03	N	481850	1000	434 억		276959	N	N	0	N	00	N
47	20250221	111402	57	100.00	KOSPI		리츠	N	N	N	N		N	1708	-3	5	-0.18	15550489	9128	17.81	1718	1718	1695	2220	1198	1711	1703.60	0.64	0	3388	1732	1721	1709	1698	1686	1715	1692	435	509	1000	1260	1	1	43477664	743	0.00	0.00	08	0.02	0.00	0.00	3090	20240701	-44.72	1530	20250210	11.63	2095	-18.47	20250106	1530	11.63	20250210	3090	-44.72	20240701	1530	11.63	20250210	0.03	N	481850	1000	434 억		276959	N	N	0	N	00	N
48	20250221	101405	57	100.00	KOSPI		리츠	N	N	N	N		N	1711	0	3	0.00	8619212	5070	9.89	1718	1718	1695	2220	1198	1711	1700.04	0.64	0	2032	1732	1721	1709	1698	1686	1715	1692	435	509	1000	1260	1	1	43477664	744	0.00	0.00	08	0.01	0.00	0.00	3090	20240701	-44.63	1530	20250210	11.83	2095	-18.33	20250106	1530	11.83	20250210	3090	-44.63	20240701	1530	11.83	20250210	0.03	N	481850	1000	434 억		276959	N	N	0	N	00	N
49	20250221	091407	57	100.00	KOSPI		리츠	N	N	N	N		N	1700	-11	5	-0.64	2050708	1208	2.36	1718	1718	1695	2220	1198	1711	1697.61	0.64	0	905	1732	1721	1709	1698	1686	1715	1692	435	509	1000	1260	1	1	43477664	739	0.00	0.00	08	0.00	0.00	0.00	3090	20240701	-44.98	1530	20250210	11.11	2095	-18.85	20250106	1530	11.11	20250210	3090	-44.98	20240701	1530	11.11	20250210	0.03	N	481850	1000	434 억		276959	N	N	0	N	00	N
50	20250220	161354	57	100.00	KOSPI		리츠	N	N	N	N		N	1711	1	2	0.06	87270971	51244	39.91	1720	1720	1697	2220	1197	1710	1703.05	0.67	0	-3063	1801	1755	1677	1631	1553	1778	1654	435	510	1000	1260	1	1	43477664	744	0.00	0.00	08	0.12	0.00	0.00	3090	20240701	-44.63	1530	20250210	11.83	2095	-18.33	20250106	1530	11.83	20250210	3090	-44.63	20240701	1530	11.83	20250210	0.03	N	481850	1000	434 억		292278	N	N	0	N	00	N
51	20250220	151401	57	100.00	KOSPI		리츠	N	N	N	N		N	1701	-9	5	-0.53	86711971	50916	39.66	1720	1720	1697	2220	1197	1710	1703.04	0.67	0	-3065	1801	1755	1677	1631	1553	1778	1654	435	510	1000	1260	1	1	43477664	740	0.00	0.00	08	0.12	0.00	0.00	3090	20240701	-44.95	1530	20250210	11.18	2095	-18.81	20250106	1530	11.18	20250210	3090	-44.95	20240701	1530	11.18	20250210	0.03	N	481850	1000	434 억		292278	N	N	0	N	00	N
52	20250220	141400	57	100.00	KOSPI		리츠	N	N	N	N		N	1702	-8	5	-0.47	68557000	40238	31.34	1720	1720	1697	2220	1197	1710	1703.79	0.67	0	-4605	1801	1755	1677	1631	1553	1778	1654	435	510	1000	1260	1	1	43477664	740	0.00	0.00	08	0.09	0.00	0.00	3090	20240701	-44.92	1530	20250210	11.24	2095	-18.76	20250106	1530	11.24	20250210	3090	-44.92	20240701	1530	11.24	20250210	0.03	N	481850	1000	434 억		292278	N	N	0	N	00	N
53	20250220	131357	57	100.00	KOSPI		리츠	N	N	N	N		N	1702	-8	5	-0.47	47083398	27651	21.54	1720	1720	1697	2220	1197	1710	1702.77	0.67	0	-1452	1801	1755	1677	1631	1553	1778	1654	435	510	1000	1260	1	1	43477664	740	0.00	0.00	08	0.06	0.00	0.00	3090	20240701	-44.92	1530	20250210	11.24	2095	-18.76	20250106	1530	11.24	20250210	3090	-44.92	20240701	1530	11.24	20250210	0.03	N	481850	1000	434 억		292278	N	N	0	N	00	N
54	20250220	121358	57	100.00	KOSPI		리츠	N	N	N	N		N	1705	-5	5	-0.29	23192887	13607	10.60	1720	1720	1697	2220	1197	1710	1704.48	0.67	0	-1639	1801	1755	1677	1631	1553	1778	1654	435	510	1000	1260	1	1	43477664	741	0.00	0.00	08	0.03	0.00	0.00	3090	20240701	-44.82	1530	20250210	11.44	2095	-18.62	20250106	1530	11.44	20250210	3090	-44.82	20240701	1530	11.44	20250210	0.03	N	481850	1000	434 억		292278	N	N	0	N	00	N
55	20250220	111357	57	100.00	KOSPI		리츠	N	N	N	N		N	1702	-8	5	-0.47	20825726	12217	9.52	1720	1720	1697	2220	1197	1710	1704.65	0.67	0	-1870	1801	1755	1677	1631	1553	1778	1654	435	510	1000	1260	1	1	43477664	740	0.00	0.00	08	0.03	0.00	0.00	3090	20240701	-44.92	1530	20250210	11.24	2095	-18.76	20250106	1530	11.24	20250210	3090	-44.92	20240701	1530	11.24	20250210	0.03	N	481850	1000	434 억		292278	N	N	0	N	00	N
56	20250220	101358	57	100.00	KOSPI		리츠	N	N	N	N		N	1700	-10	5	-0.58	16926117	9923	7.73	1720	1720	1697	2220	1197	1710	1705.75	0.67	0	-3484	1801	1755	1677	1631	1553	1778	1654	435	510	1000	1260	1	1	43477664	739	0.00	0.00	08	0.02	0.00	0.00	3090	20240701	-44.98	1530	20250210	11.11	2095	-18.85	20250106	1530	11.11	20250210	3090	-44.98	20240701	1530	11.11	20250210	0.03	N	481850	1000	434 억		292278	N	N	0	N	00	N
57	20250220	091402	57	100.00	KOSPI		리츠	N	N	N	N		N	1709	-1	5	-0.06	3240065	1888	1.47	1720	1720	1702	2220	1197	1710	1716.14	0.67	0	-1701	1801	1755	1677	1631	1553	1778	1654	435	510	1000	1260	1	1	43477664	743	0.00	0.00	08	0.00	0.00	0.00	3090	20240701	-44.69	1530	20250210	11.70	2095	-18.42	20250106	1530	11.70	20250210	3090	-44.69	20240701	1530	11.70	20250210	0.03	N	481850	1000	434 억		292278	N	N	0	N	00	N
58	20250219	161352	57	100.00	KOSPI		리츠	N	N	N	N		N	1710	14	2	0.83	218073728	128383	78.81	1696	1723	1599	2200	1188	1696	1698.62	0.63	0	10800	1740	1717	1696	1673	1652	1729	1685	435	504	1000	1250	1	1	43477664	743	0.00	0.00	08	0.30	0.00	0.00	3090	20240701	-44.66	1530	20250210	11.76	2095	-18.38	20250106	1530	11.76	20250210	3090	-44.66	20240701	1530	11.76	20250210	0.03	N	481850	1000	434 억		275043	N	N	0	N	00	N
59	20250219	151356	57	100.00	KOSPI		리츠	N	N	N	N		N	1706	10	2	0.59	213610429	125770	77.20	1696	1723	1599	2200	1188	1696	1698.42	0.63	0	11034	1740	1717	1696	1673	1652	1729	1685	435	504	1000	1250	1	1	43477664	742	0.00	0.00	08	0.29	0.00	0.00	3090	20240701	-44.79	1530	20250210	11.50	2095	-18.57	20250106	1530	11.50	20250210	3090	-44.79	20240701	1530	11.50	20250210	0.03	N	481850	1000	434 억		275043	N	N	0	N	00	N
60	20250219	141352	57	100.00	KOSPI		리츠	N	N	N	N		N	1715	19	2	1.12	203696507	119978	73.65	1696	1723	1599	2200	1188	1696	1697.78	0.63	0	10454	1740	1717	1696	1673	1652	1729	1685	435	504	1000	1250	1	1	43477664	746	0.00	0.00	08	0.28	0.00	0.00	3090	20240701	-44.50	1530	20250210	12.09	2095	-18.14	20250106	1530	12.09	20250210	3090	-44.50	20240701	1530	12.09	20250210	0.03	N	481850	1000	434 억		275043	N	N	0	N	00	N
61	20250219	131352	57	100.00	KOSPI		리츠	N	N	N	N		N	1716	20	2	1.18	173484462	102400	62.86	1696	1717	1599	2200	1188	1696	1694.18	0.63	0	7091	1740	1717	1696	1673	1652	1729	1685	435	504	1000	1250	1	1	43477664	746	0.00	0.00	08	0.24	0.00	0.00	3090	20240701	-44.47	1530	20250210	12.16	2095	-18.09	20250106	1530	12.16	20250210	3090	-44.47	20240701	1530	12.16	20250210	0.03	N	481850	1000	434 억		275043	N	N	0	N	00	N
62	20250219	121352	57	100.00	KOSPI		리츠	N	N	N	N		N	1708	12	2	0.71	164437387	97112	59.61	1696	1717	1599	2200	1188	1696	1693.28	0.63	0	5081	1740	1717	1696	1673	1652	1729	1685	435	504	1000	1250	1	1	43477664	743	0.00	0.00	08	0.22	0.00	0.00	3090	20240701	-44.72	1530	20250210	11.63	2095	-18.47	20250106	1530	11.63	20250210	3090	-44.72	20240701	1530	11.63	20250210	0.03	N	481850	1000	434 억		275043	N	N	0	N	00	N
63	20250219	111353	57	100.00	KOSPI		리츠	N	N	N	N		N	1705	9	2	0.53	106019335	62756	38.52	1696	1717	1599	2200	1188	1696	1689.39	0.63	0	-4316	1740	1717	1696	1673	1652	1729	1685	435	504	1000	1250	1	1	43477664	741	0.00	0.00	08	0.14	0.00	0.00	3090	20240701	-44.82	1530	20250210	11.44	2095	-18.62	20250106	1530	11.44	20250210	3090	-44.82	20240701	1530	11.44	20250210	0.03	N	481850	1000	434 억		275043	N	N	0	N	00	N
64	20250219	101353	57	100.00	KOSPI		리츠	N	N	N	N		N	1690	-6	5	-0.35	49715004	29585	18.16	1696	1717	1599	2200	1188	1696	1680.41	0.63	0	-4192	1740	1717	1696	1673	1652	1729	1685	435	504	1000	1250	1	1	43477664	735	0.00	0.00	08	0.07	0.00	0.00	3090	20240701	-45.31	1530	20250210	10.46	2095	-19.33	20250106	1530	10.46	20250210	3090	-45.31	20240701	1530	10.46	20250210	0.03	N	481850	1000	434 억		275043	N	N	0	N	00	N
65	20250219	091355	57	100.00	KOSPI		리츠	N	N	N	N		N	1709	13	2	0.77	2297756	1342	0.82	1696	1717	1696	2200	1188	1696	1712.19	0.63	0	-874	1740	1717	1696	1673	1652	1729	1685	435	504	1000	1250	1	1	43477664	743	0.00	0.00	08	0.00	0.00	0.00	3090	20240701	-44.69	1530	20250210	11.70	2095	-18.42	20250106	1530	11.70	20250210	3090	-44.69	20240701	1530	11.70	20250210	0.03	N	481850	1000	434 억		275043	N	N	0	N	00	N
66	20250218	161347	57	100.00	KOSPI		리츠	N	N	N	N		N	1696	21	2	1.25	275958330	162766	137.60	1675	1719	1675	2175	1173	1675	1695.43	0.61	0	11127	1704	1689	1660	1645	1616	1697	1653	435	500	1000	1230	1	1	43477664	737	0.00	0.00	08	0.37	0.00	0.00	3090	20240701	-45.11	1530	20250210	10.85	2095	-19.05	20250106	1530	10.85	20250210	3090	-45.11	20240701	1530	10.85	20250210	0.03	N	481850	1000	434 억		267110	N	N	0	N	00	N
67	20250218	151348	57	100.00	KOSPI		리츠	N	N	N	N		N	1699	24	2	1.43	271577055	160183	135.42	1675	1719	1675	2175	1173	1675	1695.42	0.61	0	12529	1704	1689	1660	1645	1616	1697	1653	435	500	1000	1230	1	1	43477664	739	0.00	0.00	08	0.37	0.00	0.00	3090	20240701	-45.02	1530	20250210	11.05	2095	-18.90	20250106	1530	11.05	20250210	3090	-45.02	20240701	1530	11.05	20250210	0.03	N	481850	1000	434 억		267110	N	N	0	N	00	N
68	20250218	141351	57	100.00	KOSPI		리츠	N	N	N	N		N	1696	21	2	1.25	268974988	158650	134.12	1675	1719	1675	2175	1173	1675	1695.40	0.61	0	12522	1704	1689	1660	1645	1616	1697	1653	435	500	1000	1230	1	1	43477664	737	0.00	0.00	08	0.36	0.00	0.00	3090	20240701	-45.11	1530	20250210	10.85	2095	-19.05	20250106	1530	10.85	20250210	3090	-45.11	20240701	1530	10.85	20250210	0.03	N	481850	1000	434 억		267110	N	N	0	N	00	N
69	20250218	131348	57	100.00	KOSPI		리츠	N	N	N	N		N	1689	14	2	0.84	191391443	113176	95.68	1675	1716	1675	2175	1173	1675	1691.10	0.61	0	13777	1704	1689	1660	1645	1616	1697	1653	435	500	1000	1230	1	1	43477664	734	0.00	0.00	08	0.26	0.00	0.00	3090	20240701	-45.34	1530	20250210	10.39	2095	-19.38	20250106	1530	10.39	20250210	3090	-45.34	20240701	1530	10.39	20250210	0.03	N	481850	1000	434 억		267110	N	N	0	N	00	N
70	20250218	121350	57	100.00	KOSPI		리츠	N	N	N	N		N	1686	11	2	0.66	179858850	106350	89.91	1675	1716	1675	2175	1173	1675	1691.20	0.61	0	14869	1704	1689	1660	1645	1616	1697	1653	435	500	1000	1230	1	1	43477664	733	0.00	0.00	08	0.24	0.00	0.00	3090	20240701	-45.44	1530	20250210	10.20	2095	-19.52	20250106	1530	10.20	20250210	3090	-45.44	20240701	1530	10.20	20250210	0.03	N	481850	1000	434 억		267110	N	N	0	N	00	N
71	20250218	111346	57	100.00	KOSPI		리츠	N	N	N	N		N	1698	23	2	1.37	146905037	86812	73.39	1675	1716	1675	2175	1173	1675	1692.22	0.61	0	5783	1704	1689	1660	1645	1616	1697	1653	435	500	1000	1230	1	1	43477664	738	0.00	0.00	08	0.20	0.00	0.00	3090	20240701	-45.05	1530	20250210	10.98	2095	-18.95	20250106	1530	10.98	20250210	3090	-45.05	20240701	1530	10.98	20250210	0.03	N	481850	1000	434 억		267110	N	N	0	N	00	N
72	20250218	101347	57	100.00	KOSPI		리츠	N	N	N	N		N	1697	22	2	1.31	117587786	69418	58.69	1675	1716	1675	2175	1173	1675	1693.91	0.61	0	18586	1704	1689	1660	1645	1616	1697	1653	435	500	1000	1230	1	1	43477664	738	0.00	0.00	08	0.16	0.00	0.00	3090	20240701	-45.08	1530	20250210	10.92	2095	-19.00	20250106	1530	10.92	20250210	3090	-45.08	20240701	1530	10.92	20250210	0.03	N	481850	1000	434 억		267110	N	N	0	N	00	N
73	20250218	091352	57	100.00	KOSPI		리츠	N	N	N	N		N	1685	10	2	0.60	12138372	7209	6.09	1675	1690	1675	2175	1173	1675	1683.78	0.61	0	292	1704	1689	1660	1645	1616	1697	1653	435	500	1000	1230	1	1	43477664	733	0.00	0.00	08	0.02	0.00	0.00	3090	20240701	-45.47	1530	20250210	10.13	2095	-19.57	20250106	1530	10.13	20250210	3090	-45.47	20240701	1530	10.13	20250210	0.03	N	481850	1000	434 억		267110	N	N	0	N	00	N
74	20250217	161346	57	100.00	KOSPI		리츠	N	N	N	N		N	1675	39	2	2.38	194550060	117678	51.01	1661	1675	1631	2125	1146	1636	1653.24	0.56	0	26523	1725	1680	1624	1579	1523	1703	1602	435	489	1000	1210	1	1	43477664	728	0.00	0.00	08	0.27	0.00	0.00	3090	20240701	-45.79	1530	20250210	9.48	2095	-20.05	20250106	1530	9.48	20250210	3090	-45.79	20240701	1530	9.48	20250210	0.03	N	481850	1000	434 억		241753	N	N	0	N	00	N
75	20250217	151344	57	100.00	KOSPI		리츠	N	N	N	N		N	1671	35	2	2.14	178239051	107938	46.79	1661	1673	1631	2125	1146	1636	1651.31	0.56	0	25887	1725	1680	1624	1579	1523	1703	1602	435	489	1000	1210	1	1	43477664	727	0.00	0.00	08	0.25	0.00	0.00	3090	20240701	-45.92	1530	20250210	9.22	2095	-20.24	20250106	1530	9.22	20250210	3090	-45.92	20240701	1530	9.22	20250210	0.03	N	481850	1000	434 억		241753	N	N	0	N	00	N
76	20250217	141343	57	100.00	KOSPI		리츠	N	N	N	N		N	1671	35	2	2.14	148772767	90249	39.12	1661	1673	1631	2125	1146	1636	1648.47	0.56	0	21148	1725	1680	1624	1579	1523	1703	1602	435	489	1000	1210	1	1	43477664	727	0.00	0.00	08	0.21	0.00	0.00	3090	20240701	-45.92	1530	20250210	9.22	2095	-20.24	20250106	1530	9.22	20250210	3090	-45.92	20240701	1530	9.22	20250210	0.03	N	481850	1000	434 억		241753	N	N	0	N	00	N
77	20250217	131349	57	100.00	KOSPI		리츠	N	N	N	N		N	1653	17	2	1.04	104614413	63674	27.60	1661	1661	1631	2125	1146	1636	1642.97	0.56	0	9923	1725	1680	1624	1579	1523	1703	1602	435	489	1000	1210	1	1	43477664	719	0.00	0.00	08	0.15	0.00	0.00	3090	20240701	-46.50	1530	20250210	8.04	2095	-21.10	20250106	1530	8.04	20250210	3090	-46.50	20240701	1530	8.04	20250210	0.03	N	481850	1000	434 억		241753	N	N	0	N	00	N
78	20250217	121347	57	100.00	KOSPI		리츠	N	N	N	N		N	1644	8	2	0.49	81847674	49868	21.62	1661	1661	1631	2125	1146	1636	1641.29	0.56	0	1130	1725	1680	1624	1579	1523	1703	1602	435	489	1000	1210	1	1	43477664	715	0.00	0.00	08	0.11	0.00	0.00	3090	20240701	-46.80	1530	20250210	7.45	2095	-21.53	20250106	1530	7.45	20250210	3090	-46.80	20240701	1530	7.45	20250210	0.03	N	481850	1000	434 억		241753	N	N	0	N	00	N
79	20250217	111346	57	100.00	KOSPI		리츠	N	N	N	N		N	1643	7	2	0.43	67208094	40965	17.76	1661	1661	1631	2125	1146	1636	1640.62	0.56	0	560	1725	1680	1624	1579	1523	1703	1602	435	489	1000	1210	1	1	43477664	714	0.00	0.00	08	0.09	0.00	0.00	3090	20240701	-46.83	1530	20250210	7.39	2095	-21.58	20250106	1530	7.39	20250210	3090	-46.83	20240701	1530	7.39	20250210	0.03	N	481850	1000	434 억		241753	N	N	0	N	00	N
80	20250217	101342	57	100.00	KOSPI		리츠	N	N	N	N		N	1641	5	2	0.31	51017449	31114	13.49	1661	1661	1631	2125	1146	1636	1639.69	0.56	0	-6033	1725	1680	1624	1579	1523	1703	1602	435	489	1000	1210	1	1	43477664	713	0.00	0.00	08	0.07	0.00	0.00	3090	20240701	-46.89	1530	20250210	7.25	2095	-21.67	20250106	1530	7.25	20250210	3090	-46.89	20240701	1530	7.25	20250210	0.03	N	481850	1000	434 억		241753	N	N	0	N	00	N
81	20250217	091345	57	100.00	KOSPI		리츠	N	N	N	N		N	1644	8	2	0.49	13411078	8177	3.54	1661	1661	1638	2125	1146	1636	1640.10	0.56	0	-2020	1725	1680	1624	1579	1523	1703	1602	435	489	1000	1210	1	1	43477664	715	0.00	0.00	08	0.02	0.00	0.00	3090	20240701	-46.80	1530	20250210	7.45	2095	-21.53	20250106	1530	7.45	20250210	3090	-46.80	20240701	1530	7.45	20250210	0.03	N	481850	1000	434 억		241753	N	N	0	N	00	N
82	20250214	161336	57	100.00	KOSPI		리츠	N	N	N	N		N	1636	56	2	3.54	374937620	230707	139.41	1580	1669	1568	2050	1106	1580	1625.17	0.36	0	73758	1610	1594	1573	1557	1536	1603	1566	435	470	1000	1160	1	1	43477664	711	0.00	0.00	08	0.53	0.00	0.00	3090	20240701	-47.06	1530	20250210	6.93	2095	-21.91	20250106	1530	6.93	20250210	3090	-47.06	20240701	1530	6.93	20250210	0.03	N	481850	1000	434 억		158630	N	N	0	N	00	N
83	20250214	151336	57	100.00	KOSPI		리츠	N	N	N	N		N	1642	62	2	3.92	371680486	228716	138.20	1580	1669	1568	2050	1106	1580	1625.07	0.36	0	75629	1610	1594	1573	1557	1536	1603	1566	435	470	1000	1160	1	1	43477664	714	0.00	0.00	08	0.53	0.00	0.00	3090	20240701	-46.86	1530	20250210	7.32	2095	-21.62	20250106	1530	7.32	20250210	3090	-46.86	20240701	1530	7.32	20250210	0.03	N	481850	1000	434 억		158630	N	N	0	N	00	N
84	20250214	141336	57	100.00	KOSPI		리츠	N	N	N	N		N	1642	62	2	3.92	364175950	224130	135.43	1580	1669	1568	2050	1106	1580	1624.84	0.36	0	75238	1610	1594	1573	1557	1536	1603	1566	435	470	1000	1160	1	1	43477664	714	0.00	0.00	08	0.52	0.00	0.00	3090	20240701	-46.86	1530	20250210	7.32	2095	-21.62	20250106	1530	7.32	20250210	3090	-46.86	20240701	1530	7.32	20250210	0.03	N	481850	1000	434 억		158630	N	N	0	N	00	N
85	20250214	131339	57	100.00	KOSPI		리츠	N	N	N	N		N	1640	60	2	3.80	325769588	200747	121.30	1580	1669	1568	2050	1106	1580	1622.79	0.36	0	76664	1610	1594	1573	1557	1536	1603	1566	435	470	1000	1160	1	1	43477664	713	0.00	0.00	08	0.46	0.00	0.00	3090	20240701	-46.93	1530	20250210	7.19	2095	-21.72	20250106	1530	7.19	20250210	3090	-46.93	20240701	1530	7.19	20250210	0.03	N	481850	1000	434 억		158630	N	N	0	N	00	N
86	20250214	121335	57	100.00	KOSPI		리츠	N	N	N	N		N	1655	75	2	4.75	233256976	144831	87.51	1580	1655	1568	2050	1106	1580	1610.55	0.36	0	66498	1610	1594	1573	1557	1536	1603	1566	435	470	1000	1160	1	1	43477664	720	0.00	0.00	08	0.33	0.00	0.00	3090	20240701	-46.44	1530	20250210	8.17	2095	-21.00	20250106	1530	8.17	20250210	3090	-46.44	20240701	1530	8.17	20250210	0.03	N	481850	1000	434 억		158630	N	N	0	N	00	N
87	20250214	111331	57	100.00	KOSPI		리츠	N	N	N	N		N	1620	40	2	2.53	184559124	115201	69.61	1580	1621	1568	2050	1106	1580	1602.06	0.36	0	54582	1610	1594	1573	1557	1536	1603	1566	435	470	1000	1160	1	1	43477664	704	0.00	0.00	08	0.26	0.00	0.00	3090	20240701	-47.57	1530	20250210	5.88	2095	-22.67	20250106	1530	5.88	20250210	3090	-47.57	20240701	1530	5.88	20250210	0.03	N	481850	1000	434 억		158630	N	N	0	N	00	N
88	20250214	101332	57	100.00	KOSPI		리츠	N	N	N	N		N	1613	33	2	2.09	148219395	92657	55.99	1580	1614	1568	2050	1106	1580	1599.66	0.36	0	46956	1610	1594	1573	1557	1536	1603	1566	435	470	1000	1160	1	1	43477664	701	0.00	0.00	08	0.21	0.00	0.00	3090	20240701	-47.80	1530	20250210	5.42	2095	-23.01	20250106	1530	5.42	20250210	3090	-47.80	20240701	1530	5.42	20250210	0.03	N	481850	1000	434 억		158630	N	N	0	N	00	N
89	20250214	091337	57	100.00	KOSPI		리츠	N	N	N	N		N	1606	26	2	1.65	71797666	45109	27.26	1580	1606	1568	2050	1106	1580	1591.65	0.36	0	20643	1610	1594	1573	1557	1536	1603	1566	435	470	1000	1160	1	1	43477664	698	0.00	0.00	08	0.10	0.00	0.00	3090	20240701	-48.03	1530	20250210	4.97	2095	-23.34	20250106	1530	4.97	20250210	3090	-48.03	20240701	1530	4.97	20250210	0.03	N	481850	1000	434 억		158630	N	N	0	N	00	N
90	20250213	161324	57	100.00	KOSPI		리츠	N	N	N	N		N	1580	11	2	0.70	258983744	165129	75.92	1570	1589	1552	2035	1099	1569	1568.37	0.31	0	21932	1597	1582	1567	1552	1537	1575	1545	435	466	1000	1160	1	1	43477664	687	0.00	0.00	08	0.38	0.00	0.00	3090	20240701	-48.87	1530	20250210	3.27	2095	-24.58	20250106	1530	3.27	20250210	3090	-48.87	20240701	1530	3.27	20250210	0.03	N	481850	1000	434 억		134987	N	N	0	N	00	N
91	20250213	151326	57	100.00	KOSPI		리츠	N	N	N	N		N	1573	4	2	0.25	249375514	159026	73.12	1570	1589	1552	2035	1099	1569	1568.14	0.31	0	21062	1597	1582	1567	1552	1537	1575	1545	435	466	1000	1160	1	1	43477664	684	0.00	0.00	08	0.37	0.00	0.00	3090	20240701	-49.09	1530	20250210	2.81	2095	-24.92	20250106	1530	2.81	20250210	3090	-49.09	20240701	1530	2.81	20250210	0.03	N	481850	1000	434 억		134987	N	N	0	N	00	N
92	20250213	141322	57	100.00	KOSPI		리츠	N	N	N	N		N	1567	-2	5	-0.13	207266933	132225	60.79	1570	1589	1552	2035	1099	1569	1567.53	0.31	0	15193	1597	1582	1567	1552	1537	1575	1545	435	466	1000	1160	1	1	43477664	681	0.00	0.00	08	0.30	0.00	0.00	3090	20240701	-49.29	1530	20250210	2.42	2095	-25.20	20250106	1530	2.42	20250210	3090	-49.29	20240701	1530	2.42	20250210	0.03	N	481850	1000	434 억		134987	N	N	0	N	00	N
93	20250213	131323	57	100.00	KOSPI		리츠	N	N	N	N		N	1570	1	2	0.06	186863256	119214	54.81	1570	1589	1552	2035	1099	1569	1567.46	0.31	0	5243	1597	1582	1567	1552	1537	1575	1545	435	466	1000	1160	1	1	43477664	683	0.00	0.00	08	0.27	0.00	0.00	3090	20240701	-49.19	1530	20250210	2.61	2095	-25.06	20250106	1530	2.61	20250210	3090	-49.19	20240701	1530	2.61	20250210	0.03	N	481850	1000	434 억		134987	N	N	0	N	00	N
94	20250213	121323	57	100.00	KOSPI		리츠	N	N	N	N		N	1570	1	2	0.06	158965409	101446	46.64	1570	1589	1552	2035	1099	1569	1567.00	0.31	0	-4902	1597	1582	1567	1552	1537	1575	1545	435	466	1000	1160	1	1	43477664	683	0.00	0.00	08	0.23	0.00	0.00	3090	20240701	-49.19	1530	20250210	2.61	2095	-25.06	20250106	1530	2.61	20250210	3090	-49.19	20240701	1530	2.61	20250210	0.03	N	481850	1000	434 억		134987	N	N	0	N	00	N
95	20250213	111321	57	100.00	KOSPI		리츠	N	N	N	N		N	1570	1	2	0.06	145339888	92766	42.65	1570	1589	1552	2035	1099	1569	1566.74	0.31	0	-10639	1597	1582	1567	1552	1537	1575	1545	435	466	1000	1160	1	1	43477664	683	0.00	0.00	08	0.21	0.00	0.00	3090	20240701	-49.19	1530	20250210	2.61	2095	-25.06	20250106	1530	2.61	20250210	3090	-49.19	20240701	1530	2.61	20250210	0.03	N	481850	1000	434 억		134987	N	N	0	N	00	N
96	20250213	101322	57	100.00	KOSPI		리츠	N	N	N	N		N	1562	-7	5	-0.45	61083419	38986	17.92	1570	1589	1552	2035	1099	1569	1566.80	0.31	0	-11855	1597	1582	1567	1552	1537	1575	1545	435	466	1000	1160	1	1	43477664	679	0.00	0.00	08	0.09	0.00	0.00	3090	20240701	-49.45	1530	20250210	2.09	2095	-25.44	20250106	1530	2.09	20250210	3090	-49.45	20240701	1530	2.09	20250210	0.03	N	481850	1000	434 억		134987	N	N	0	N	00	N
97	20250213	091316	57	100.00	KOSPI		리츠	N	N	N	N		N	1578	9	2	0.57	2221441	1412	0.65	1570	1589	1570	2035	1099	1569	1573.26	0.31	0	50	1597	1582	1567	1552	1537	1575	1545	435	466	1000	1160	1	1	43477664	686	0.00	0.00	08	0.00	0.00	0.00	3090	20240701	-48.93	1530	20250210	3.14	2095	-24.68	20250106	1530	3.14	20250210	3090	-48.93	20240701	1530	3.14	20250210	0.03	N	481850	1000	434 억		134987	N	N	0	N	00	N
98	20250212	161312	57	100.00	KOSPI		리츠	N	N	N	N		N	1569	-1	5	-0.06	340489480	217496	58.57	1570	1582	1552	2040	1099	1570	1565.50	0.35	0	-10856	1629	1599	1569	1539	1509	1614	1554	435	470	1000	1160	1	1	43477664	682	0.00	0.00	08	0.50	0.00	0.00	3090	20240701	-49.22	1530	20250210	2.55	2095	-25.11	20250106	1530	2.55	20250210	3090	-49.22	20240701	1530	2.55	20250210	0.03	N	481850	1000	434 억		150521	N	N	0	N	00	N
99	20250212	151312	57	100.00	KOSPI		리츠	N	N	N	N		N	1567	-3	5	-0.19	338298257	216099	58.19	1570	1582	1552	2040	1099	1570	1565.48	0.35	0	-10524	1629	1599	1569	1539	1509	1614	1554	435	470	1000	1160	1	1	43477664	681	0.00	0.00	08	0.50	0.00	0.00	3090	20240701	-49.29	1530	20250210	2.42	2095	-25.20	20250106	1530	2.42	20250210	3090	-49.29	20240701	1530	2.42	20250210	0.03	N	481850	1000	434 억		150521	N	N	0	N	00	N
100	20250212	141313	57	100.00	KOSPI		리츠	N	N	N	N		N	1566	-4	5	-0.25	253531618	162075	43.65	1570	1582	1552	2040	1099	1570	1564.29	0.35	0	-47968	1629	1599	1569	1539	1509	1614	1554	435	470	1000	1160	1	1	43477664	681	0.00	0.00	08	0.37	0.00	0.00	3090	20240701	-49.32	1530	20250210	2.35	2095	-25.25	20250106	1530	2.35	20250210	3090	-49.32	20240701	1530	2.35	20250210	0.03	N	481850	1000	434 억		150521	N	N	0	N	00	N
101	20250212	131316	57	100.00	KOSPI		리츠	N	N	N	N		N	1558	-12	5	-0.76	204271350	130514	35.15	1570	1582	1552	2040	1099	1570	1565.13	0.35	0	-47201	1629	1599	1569	1539	1509	1614	1554	435	470	1000	1160	1	1	43477664	677	0.00	0.00	08	0.30	0.00	0.00	3090	20240701	-49.58	1530	20250210	1.83	2095	-25.63	20250106	1530	1.83	20250210	3090	-49.58	20240701	1530	1.83	20250210	0.03	N	481850	1000	434 억		150521	N	N	0	N	00	N
102	20250212	121312	57	100.00	KOSPI		리츠	N	N	N	N		N	1563	-7	5	-0.45	169881272	108472	29.21	1570	1582	1552	2040	1099	1570	1566.13	0.35	0	-46585	1629	1599	1569	1539	1509	1614	1554	435	470	1000	1160	1	1	43477664	680	0.00	0.00	08	0.25	0.00	0.00	3090	20240701	-49.42	1530	20250210	2.16	2095	-25.39	20250106	1530	2.16	20250210	3090	-49.42	20240701	1530	2.16	20250210	0.03	N	481850	1000	434 억		150521	N	N	0	N	00	N
103	20250212	111311	57	100.00	KOSPI		리츠	N	N	N	N		N	1555	-15	5	-0.96	155886972	99521	26.80	1570	1582	1552	2040	1099	1570	1566.37	0.35	0	-46107	1629	1599	1569	1539	1509	1614	1554	435	470	1000	1160	1	1	43477664	676	0.00	0.00	08	0.23	0.00	0.00	3090	20240701	-49.68	1530	20250210	1.63	2095	-25.78	20250106	1530	1.63	20250210	3090	-49.68	20240701	1530	1.63	20250210	0.03	N	481850	1000	434 억		150521	N	N	0	N	00	N
104	20250212	101305	57	100.00	KOSPI		리츠	N	N	N	N		N	1567	-3	5	-0.19	114595187	73089	19.68	1570	1582	1552	2040	1099	1570	1567.89	0.35	0	-41619	1629	1599	1569	1539	1509	1614	1554	435	470	1000	1160	1	1	43477664	681	0.00	0.00	08	0.17	0.00	0.00	3090	20240701	-49.29	1530	20250210	2.42	2095	-25.20	20250106	1530	2.42	20250210	3090	-49.29	20240701	1530	2.42	20250210	0.03	N	481850	1000	434 억		150521	N	N	0	N	00	N
105	20250212	091209	57	100.00	KOSPI		리츠	N	N	N	N		N	1553	-17	5	-1.08	5012777	3207	0.86	1570	1570	1552	2040	1099	1570	1563.07	0.35	0	-510	1629	1599	1569	1539	1509	1614	1554	435	470	1000	1160	1	1	43477664	675	0.00	0.00	08	0.01	0.00	0.00	3090	20240701	-49.74	1530	20250210	1.50	2095	-25.87	20250106	1530	1.50	20250210	3090	-49.74	20240701	1530	1.50	20250210	0.03	N	481850	1000	434 억		150521	N	N	0	N	00	N
106	20250211	161315	57	100.00	KOSPI		리츠	N	N	N	N		N	1570	15	2	0.96	581640195	371045	46.19	1560	1599	1539	2020	1089	1555	1567.57	0.23	0	53488	1707	1630	1580	1503	1453	1606	1479	435	465	1000	1150	1	1	43477664	683	0.00	0.00	08	0.85	0.00	0.00	3090	20240701	-49.19	1530	20250210	2.61	2095	-25.06	20250106	1530	2.61	20250210	3090	-49.19	20240701	1530	2.61	20250210	0.03	N	481850	1000	434 억		100056	N	N	0	N	00	N
107	20250211	151317	57	100.00	KOSPI		리츠	N	N	N	N		N	1567	12	2	0.77	561321982	358103	44.58	1560	1599	1539	2020	1089	1555	1567.49	0.23	0	47618	1707	1630	1580	1503	1453	1606	1479	435	465	1000	1150	1	1	43477664	681	0.00	0.00	08	0.82	0.00	0.00	3090	20240701	-49.29	1530	20250210	2.42	2095	-25.20	20250106	1530	2.42	20250210	3090	-49.29	20240701	1530	2.42	20250210	0.03	N	481850	1000	434 억		100056	N	N	0	N	00	N
108	20250211	141315	57	100.00	KOSPI		리츠	N	N	N	N		N	1570	15	2	0.96	510569205	325688	40.54	1560	1599	1539	2020	1089	1555	1567.66	0.23	0	30006	1707	1630	1580	1503	1453	1606	1479	435	465	1000	1150	1	1	43477664	683	0.00	0.00	08	0.75	0.00	0.00	3090	20240701	-49.19	1530	20250210	2.61	2095	-25.06	20250106	1530	2.61	20250210	3090	-49.19	20240701	1530	2.61	20250210	0.03	N	481850	1000	434 억		100056	N	N	0	N	00	N
109	20250211	131316	57	100.00	KOSPI		리츠	N	N	N	N		N	1563	8	2	0.51	451484262	287992	35.85	1560	1599	1539	2020	1089	1555	1567.70	0.23	0	19068	1707	1630	1580	1503	1453	1606	1479	435	465	1000	1150	1	1	43477664	680	0.00	0.00	08	0.66	0.00	0.00	3090	20240701	-49.42	1530	20250210	2.16	2095	-25.39	20250106	1530	2.16	20250210	3090	-49.42	20240701	1530	2.16	20250210	0.03	N	481850	1000	434 억		100056	N	N	0	N	00	N
110	20250211	121314	57	100.00	KOSPI		리츠	N	N	N	N		N	1556	1	2	0.06	413516353	263730	32.83	1560	1599	1539	2020	1089	1555	1567.95	0.23	0	7685	1707	1630	1580	1503	1453	1606	1479	435	465	1000	1150	1	1	43477664	677	0.00	0.00	08	0.61	0.00	0.00	3090	20240701	-49.64	1530	20250210	1.70	2095	-25.73	20250106	1530	1.70	20250210	3090	-49.64	20240701	1530	1.70	20250210	0.03	N	481850	1000	434 억		100056	N	N	0	N	00	N
111	20250211	111315	57	100.00	KOSPI		리츠	N	N	N	N		N	1550	-5	5	-0.32	382995377	244059	30.38	1560	1599	1539	2020	1089	1555	1569.27	0.23	0	6198	1707	1630	1580	1503	1453	1606	1479	435	465	1000	1150	1	1	43477664	674	0.00	0.00	08	0.56	0.00	0.00	3090	20240701	-49.84	1530	20250210	1.31	2095	-26.01	20250106	1530	1.31	20250210	3090	-49.84	20240701	1530	1.31	20250210	0.03	N	481850	1000	434 억		100056	N	N	0	N	00	N
112	20250211	101313	57	100.00	KOSPI		리츠	N	N	N	N		N	1599	44	2	2.83	224506948	142928	17.79	1560	1599	1539	2020	1089	1555	1570.77	0.23	0	51429	1707	1630	1580	1503	1453	1606	1479	435	465	1000	1150	1	1	43477664	695	0.00	0.00	08	0.33	0.00	0.00	3090	20240701	-48.25	1530	20250210	4.51	2095	-23.68	20250106	1530	4.51	20250210	3090	-48.25	20240701	1530	4.51	20250210	0.03	N	481850	1000	434 억		100056	N	N	0	N	00	N
113	20250211	091321	57	100.00	KOSPI		리츠	N	N	N	N		N	1553	-2	5	-0.13	58402055	37504	4.67	1560	1575	1539	2020	1089	1555	1557.22	0.23	0	16113	1707	1630	1580	1503	1453	1606	1479	435	465	1000	1150	1	1	43477664	675	0.00	0.00	08	0.09	0.00	0.00	3090	20240701	-49.74	1530	20250210	1.50	2095	-25.87	20250106	1530	1.50	20250210	3090	-49.74	20240701	1530	1.50	20250210	0.03	N	481850	1000	434 억		100056	N	N	0	N	00	N
114	20250210	161306	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1555	-130	5	-7.72	1238458247	798065	255.02	1652	1657	1530	2190	1180	1685	1551.81	0.18	0	28055	1866	1775	1713	1622	1560	1744	1591	435	505	1000	1240	1	1	43477664	676	0.00	0.00	08	1.84	0.00	0.00	3090	20240701	-49.68	1530	20250210	1.63	2095	-25.78	20250106	1530	1.63	20250210	3090	-49.68	20240701	1530	1.63	20250210	0.03	N	481850	1000	434 억		76465	N	N	0	N	00	N
115	20250210	151307	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1546	-139	5	-8.25	1204969891	776499	248.13	1652	1657	1530	2190	1180	1685	1551.80	0.18	0	26639	1866	1775	1713	1622	1560	1744	1591	435	505	1000	1240	1	1	43477664	672	0.00	0.00	08	1.79	0.00	0.00	3090	20240701	-49.97	1530	20250210	1.05	2095	-26.21	20250106	1530	1.05	20250210	3090	-49.97	20240701	1530	1.05	20250210	0.03	N	481850	1000	434 억		76465	N	N	0	N	00	N
116	20250210	141305	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1540	-145	5	-8.61	1119386060	720994	230.39	1652	1657	1530	2190	1180	1685	1552.56	0.18	0	16047	1866	1775	1713	1622	1560	1744	1591	435	505	1000	1240	1	1	43477664	670	0.00	0.00	08	1.66	0.00	0.00	3090	20240701	-50.16	1530	20250210	0.65	2095	-26.49	20250106	1530	0.65	20250210	3090	-50.16	20240701	1530	0.65	20250210	0.03	N	481850	1000	434 억		76465	N	N	0	N	00	N
117	20250210	131309	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1541	-144	5	-8.55	942765585	606483	193.80	1652	1657	1530	2190	1180	1685	1554.48	0.18	0	16614	1866	1775	1713	1622	1560	1744	1591	435	505	1000	1240	1	1	43477664	670	0.00	0.00	08	1.39	0.00	0.00	3090	20240701	-50.13	1530	20250210	0.72	2095	-26.44	20250106	1530	0.72	20250210	3090	-50.13	20240701	1530	0.72	20250210	0.03	N	481850	1000	434 억		76465	N	N	0	N	00	N
118	20250210	121302	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1538	-147	5	-8.72	811530328	521374	166.60	1652	1657	1530	2190	1180	1685	1556.52	0.18	0	33583	1866	1775	1713	1622	1560	1744	1591	435	505	1000	1240	1	1	43477664	669	0.00	0.00	08	1.20	0.00	0.00	3090	20240701	-50.23	1530	20250210	0.52	2095	-26.59	20250106	1530	0.52	20250210	3090	-50.23	20240701	1530	0.52	20250210	0.03	N	481850	1000	434 억		76465	N	N	0	N	00	N
119	20250210	111258	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1541	-144	5	-8.55	639308269	409896	130.98	1652	1657	1530	2190	1180	1685	1559.68	0.18	0	21636	1866	1775	1713	1622	1560	1744	1591	435	505	1000	1240	1	1	43477664	670	0.00	0.00	08	0.94	0.00	0.00	3090	20240701	-50.13	1530	20250210	0.72	2095	-26.44	20250106	1530	0.72	20250210	3090	-50.13	20240701	1530	0.72	20250210	0.03	N	481850	1000	434 억		76465	N	N	0	N	00	N
120	20250210	101257	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1542	-143	5	-8.49	374834564	238106	76.09	1652	1657	1541	2190	1180	1685	1574.23	0.18	0	10929	1866	1775	1713	1622	1560	1744	1591	435	505	1000	1240	1	1	43477664	670	0.00	0.00	08	0.55	0.00	0.00	3090	20240701	-50.10	1541	20250210	0.06	2095	-26.40	20250106	1541	0.06	20250210	3090	-50.10	20240701	1541	0.06	20250210	0.03	N	481850	1000	434 억		76465	N	N	0	N	00	N
121	20250210	091256	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1634	-51	5	-3.03	29268288	17744	5.67	1652	1657	1634	2190	1180	1685	1649.48	0.18	0	2823	1866	1775	1713	1622	1560	1744	1591	435	505	1000	1240	1	1	43477664	710	0.00	0.00	08	0.04	0.00	0.00	3090	20240701	-47.12	1634	20250210	0.00	2095	-22.00	20250106	1634	0.00	20250210	3090	-47.12	20240701	1634	0.00	20250210	0.03	N	481850	1000	434 억		76465	N	N	0	N	00	N
122	20250207	161243	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1685	-118	5	-6.54	535499782	312196	315.72	1803	1804	1651	2340	1263	1803	1715.44	0.20	0	-12636	1841	1822	1810	1791	1779	1816	1785	435	537	1000	1330	1	1	43477664	733	0.00	0.00	08	0.72	0.00	0.00	3090	20240701	-45.47	1651	20250207	2.06	2095	-19.57	20250106	1651	2.06	20250207	3090	-45.47	20240701	1651	2.06	20250207	0.03	N	481850	1000	434 억		85967	N	N	0	N	00	N
123	20250207	151245	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1687	-116	5	-6.43	505469853	294364	297.69	1803	1804	1651	2340	1263	1803	1717.16	0.20	0	-12538	1841	1822	1810	1791	1779	1816	1785	435	537	1000	1330	1	1	43477664	733	0.00	0.00	08	0.68	0.00	0.00	3090	20240701	-45.40	1651	20250207	2.18	2095	-19.47	20250106	1651	2.18	20250207	3090	-45.40	20240701	1651	2.18	20250207	0.03	N	481850	1000	434 억		85967	N	N	0	N	00	N
124	20250207	141244	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1685	-118	5	-6.54	434486028	252258	255.11	1803	1804	1651	2340	1263	1803	1722.39	0.20	0	-12430	1841	1822	1810	1791	1779	1816	1785	435	537	1000	1330	1	1	43477664	733	0.00	0.00	08	0.58	0.00	0.00	3090	20240701	-45.47	1651	20250207	2.06	2095	-19.57	20250106	1651	2.06	20250207	3090	-45.47	20240701	1651	2.06	20250207	0.03	N	481850	1000	434 억		85967	N	N	0	N	00	N
125	20250207	131242	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1697	-106	5	-5.88	386826487	224065	226.60	1803	1804	1651	2340	1263	1803	1726.40	0.20	0	-11074	1841	1822	1810	1791	1779	1816	1785	435	537	1000	1330	1	1	43477664	738	0.00	0.00	08	0.52	0.00	0.00	3090	20240701	-45.08	1651	20250207	2.79	2095	-19.00	20250106	1651	2.79	20250207	3090	-45.08	20240701	1651	2.79	20250207	0.03	N	481850	1000	434 억		85967	N	N	0	N	00	N
126	20250207	121241	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1703	-100	5	-5.55	351951448	203456	205.75	1803	1804	1651	2340	1263	1803	1729.87	0.20	0	-10912	1841	1822	1810	1791	1779	1816	1785	435	537	1000	1330	1	1	43477664	740	0.00	0.00	08	0.47	0.00	0.00	3090	20240701	-44.89	1651	20250207	3.15	2095	-18.71	20250106	1651	3.15	20250207	3090	-44.89	20240701	1651	3.15	20250207	0.03	N	481850	1000	434 억		85967	N	N	0	N	00	N
127	20250207	111237	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1682	-121	5	-6.71	312262389	179933	181.97	1803	1804	1651	2340	1263	1803	1735.44	0.20	0	-12912	1841	1822	1810	1791	1779	1816	1785	435	537	1000	1330	1	1	43477664	731	0.00	0.00	08	0.41	0.00	0.00	3090	20240701	-45.57	1651	20250207	1.88	2095	-19.71	20250106	1651	1.88	20250207	3090	-45.57	20240701	1651	1.88	20250207	0.03	N	481850	1000	434 억		85967	N	N	0	N	00	N
128	20250207	101243	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1734	-69	5	-3.83	145983854	82940	83.88	1803	1804	1732	2340	1263	1803	1760.11	0.20	0	-5769	1841	1822	1810	1791	1779	1816	1785	435	537	1000	1330	1	1	43477664	754	0.00	0.00	08	0.19	0.00	0.00	3090	20240701	-43.88	1732	20250207	0.12	2095	-17.23	20250106	1732	0.12	20250207	3090	-43.88	20240701	1732	0.12	20250207	0.03	N	481850	1000	434 억		85967	N	N	0	N	00	N
129	20250207	091251	57	100.00	KOSPI		리츠	N	N	N	N		N	1800	-3	5	-0.17	2850106	1582	1.60	1803	1804	1800	2340	1263	1803	1801.58	0.20	0	-5	1841	1822	1810	1791	1779	1816	1785	435	537	1000	1330	1	1	43477664	783	0.00	0.00	08	0.00	0.00	0.00	3090	20240701	-41.75	1798	20250206	0.11	2095	-14.08	20250106	1798	0.11	20250206	3090	-41.75	20240701	1798	0.11	20250206	0.03	N	481850	1000	434 억		85967	N	N	0	N	00	N
130	20250206	161210	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1803	-22	5	-1.21	178943182	98876	64.55	1829	1829	1798	2370	1278	1825	1809.79	0.24	0	-20122	1894	1859	1838	1803	1782	1849	1793	435	545	1000	1350	1	1	43477664	784	0.00	0.00	08	0.23	0.00	0.00	3090	20240701	-41.65	1798	20250206	0.28	2095	-13.94	20250106	1798	0.28	20250206	3090	-41.65	20240701	1798	0.28	20250206	0.03	N	481850	1000	434 억		104297	N	N	0	N	00	N
131	20250206	151217	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1799	-26	5	-1.42	171709200	94860	61.93	1829	1829	1798	2370	1278	1825	1810.13	0.24	0	-20042	1894	1859	1838	1803	1782	1849	1793	435	545	1000	1350	1	1	43477664	782	0.00	0.00	08	0.22	0.00	0.00	3090	20240701	-41.78	1798	20250206	0.06	2095	-14.13	20250106	1798	0.06	20250206	3090	-41.78	20240701	1798	0.06	20250206	0.03	N	481850	1000	434 억		104297	N	N	0	N	00	N
132	20250206	141215	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1806	-19	5	-1.04	148603101	82044	53.56	1829	1829	1800	2370	1278	1825	1811.26	0.24	0	-13883	1894	1859	1838	1803	1782	1849	1793	435	545	1000	1350	1	1	43477664	785	0.00	0.00	08	0.19	0.00	0.00	3090	20240701	-41.55	1800	20250206	0.33	2095	-13.79	20250106	1800	0.33	20250206	3090	-41.55	20240701	1800	0.33	20250206	0.03	N	481850	1000	434 억		104297	N	N	0	N	00	N
133	20250206	131212	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1810	-15	5	-0.82	144189911	79597	51.97	1829	1829	1800	2370	1278	1825	1811.50	0.24	0	-13811	1894	1859	1838	1803	1782	1849	1793	435	545	1000	1350	1	1	43477664	787	0.00	0.00	08	0.18	0.00	0.00	3090	20240701	-41.42	1800	20250206	0.56	2095	-13.60	20250106	1800	0.56	20250206	3090	-41.42	20240701	1800	0.56	20250206	0.03	N	481850	1000	434 억		104297	N	N	0	N	00	N
134	20250206	121209	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1813	-12	5	-0.66	99932327	55052	35.94	1829	1829	1809	2370	1278	1825	1815.24	0.24	0	-5048	1894	1859	1838	1803	1782	1849	1793	435	545	1000	1350	1	1	43477664	788	0.00	0.00	08	0.13	0.00	0.00	3090	20240701	-41.33	1809	20250206	0.22	2095	-13.46	20250106	1809	0.22	20250206	3090	-41.33	20240701	1809	0.22	20250206	0.03	N	481850	1000	434 억		104297	N	N	0	N	00	N
135	20250206	111204	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1816	-9	5	-0.49	86987556	47907	31.28	1829	1829	1809	2370	1278	1825	1815.76	0.24	0	-5084	1894	1859	1838	1803	1782	1849	1793	435	545	1000	1350	1	1	43477664	790	0.00	0.00	08	0.11	0.00	0.00	3090	20240701	-41.23	1809	20250206	0.39	2095	-13.32	20250106	1809	0.39	20250206	3090	-41.23	20240701	1809	0.39	20250206	0.03	N	481850	1000	434 억		104297	N	N	0	N	00	N
136	20250206	101204	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1820	-5	5	-0.27	25835691	14214	9.28	1829	1829	1812	2370	1278	1825	1817.62	0.24	0	-4222	1894	1859	1838	1803	1782	1849	1793	435	545	1000	1350	1	1	43477664	791	0.00	0.00	08	0.03	0.00	0.00	3090	20240701	-41.10	1812	20250206	0.44	2095	-13.13	20250106	1812	0.44	20250206	3090	-41.10	20240701	1812	0.44	20250206	0.03	N	481850	1000	434 억		104297	N	N	0	N	00	N
137	20250206	091218	57	100.00	KOSPI		리츠	N	N	N	N		N	1823	-2	5	-0.11	1061677	581	0.38	1829	1829	1823	2370	1278	1825	1827.33	0.24	0	-92	1894	1859	1838	1803	1782	1849	1793	435	545	1000	1350	1	1	43477664	793	0.00	0.00	08	0.00	0.00	0.00	3090	20240701	-41.00	1817	20250205	0.33	2095	-12.98	20250106	1817	0.33	20250205	3090	-41.00	20240701	1817	0.33	20250205	0.03	N	481850	1000	434 억		104297	N	N	0	N	00	N
138	20250205	161157	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1825	-35	5	-1.88	281856696	153167	252.70	1873	1873	1817	2415	1302	1860	1840.19	0.27	0	-21015	1885	1872	1861	1848	1837	1867	1843	435	555	1000	1370	1	1	43477664	793	0.00	0.00	08	0.35	0.00	0.00	3090	20240701	-40.94	1817	20250205	0.44	2095	-12.89	20250106	1817	0.44	20250205	3090	-40.94	20240701	1817	0.44	20250205	0.03	N	481850	1000	434 억		116424	N	N	0	N	00	N
139	20250205	151202	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1821	-39	5	-2.10	275909117	149900	247.31	1873	1873	1817	2415	1302	1860	1840.62	0.27	0	-20515	1885	1872	1861	1848	1837	1867	1843	435	555	1000	1370	1	1	43477664	792	0.00	0.00	08	0.34	0.00	0.00	3090	20240701	-41.07	1817	20250205	0.22	2095	-13.08	20250106	1817	0.22	20250205	3090	-41.07	20240701	1817	0.22	20250205	0.03	N	481850	1000	434 억		116424	N	N	0	N	00	N
140	20250205	141201	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1835	-25	5	-1.34	246336702	133687	220.57	1873	1873	1830	2415	1302	1860	1842.64	0.27	0	-18822	1885	1872	1861	1848	1837	1867	1843	435	555	1000	1370	1	1	43477664	798	0.00	0.00	08	0.31	0.00	0.00	3090	20240701	-40.61	1830	20250205	0.27	2095	-12.41	20250106	1830	0.27	20250205	3090	-40.61	20240701	1830	0.27	20250205	0.03	N	481850	1000	434 억		116424	N	N	0	N	00	N
141	20250205	131158	57	100.00	KOSPI		리츠	N	N	N	N		N	1844	-16	5	-0.86	205362316	111343	183.70	1873	1873	1837	2415	1302	1860	1844.41	0.27	0	-17099	1885	1872	1861	1848	1837	1867	1843	435	555	1000	1370	1	1	43477664	802	0.00	0.00	08	0.26	0.00	0.00	3090	20240701	-40.32	1835	20250203	0.49	2095	-11.98	20250106	1835	0.49	20250203	3090	-40.32	20240701	1835	0.49	20250203	0.03	N	481850	1000	434 억		116424	N	N	0	N	00	N
142	20250205	121202	57	100.00	KOSPI		리츠	N	N	N	N		N	1841	-19	5	-1.02	128824507	69748	115.07	1873	1873	1840	2415	1302	1860	1847.00	0.27	0	-15437	1885	1872	1861	1848	1837	1867	1843	435	555	1000	1370	1	1	43477664	800	0.00	0.00	08	0.16	0.00	0.00	3090	20240701	-40.42	1835	20250203	0.33	2095	-12.12	20250106	1835	0.33	20250203	3090	-40.42	20240701	1835	0.33	20250203	0.03	N	481850	1000	434 억		116424	N	N	0	N	00	N
143	20250205	111156	57	100.00	KOSPI		리츠	N	N	N	N		N	1850	-10	5	-0.54	108093362	58517	96.55	1873	1873	1840	2415	1302	1860	1847.21	0.27	0	-13993	1885	1872	1861	1848	1837	1867	1843	435	555	1000	1370	1	1	43477664	804	0.00	0.00	08	0.13	0.00	0.00	3090	20240701	-40.13	1835	20250203	0.82	2095	-11.69	20250106	1835	0.82	20250203	3090	-40.13	20240701	1835	0.82	20250203	0.03	N	481850	1000	434 억		116424	N	N	0	N	00	N
144	20250205	101206	57	100.00	KOSPI		리츠	N	N	N	N		N	1840	-20	5	-1.08	31688644	17099	28.21	1873	1873	1840	2415	1302	1860	1853.25	0.27	0	-7426	1885	1872	1861	1848	1837	1867	1843	435	555	1000	1370	1	1	43477664	800	0.00	0.00	08	0.04	0.00	0.00	3090	20240701	-40.45	1835	20250203	0.27	2095	-12.17	20250106	1835	0.27	20250203	3090	-40.45	20240701	1835	0.27	20250203	0.03	N	481850	1000	434 억		116424	N	N	0	N	00	N
145	20250205	091219	57	100.00	KOSPI		리츠	N	N	N	N		N	1861	1	2	0.05	1495975	803	1.32	1873	1873	1860	2415	1302	1860	1862.98	0.27	0	-169	1885	1872	1861	1848	1837	1867	1843	435	555	1000	1370	1	1	43477664	809	0.00	0.00	08	0.00	0.00	0.00	3090	20240701	-39.77	1835	20250203	1.42	2095	-11.17	20250106	1835	1.42	20250203	3090	-39.77	20240701	1835	1.42	20250203	0.03	N	481850	1000	434 억		116424	N	N	0	N	00	N
146	20250204	161134	57	100.00	KOSPI		리츠	N	N	N	N		N	1860	-1	5	-0.05	112391066	60608	82.56	1863	1874	1850	2415	1303	1861	1854.39	0.28	0	-16324	1937	1899	1867	1829	1797	1883	1813	435	554	1000	1370	1	1	43477664	809	0.00	0.00	08	0.14	0.00	0.00	3090	20240701	-39.81	1835	20250203	1.36	2095	-11.22	20250106	1835	1.36	20250203	3090	-39.81	20240701	1835	1.36	20250203	0.03	N	481850	1000	434 억		122221	N	N	0	N	00	N
147	20250204	151147	57	100.00	KOSPI		리츠	N	N	N	N		N	1853	-8	5	-0.43	103967617	56060	76.36	1863	1874	1850	2415	1303	1861	1854.58	0.28	0	-16516	1937	1899	1867	1829	1797	1883	1813	435	554	1000	1370	1	1	43477664	806	0.00	0.00	08	0.13	0.00	0.00	3090	20240701	-40.03	1835	20250203	0.98	2095	-11.55	20250106	1835	0.98	20250203	3090	-40.03	20240701	1835	0.98	20250203	0.03	N	481850	1000	434 억		122221	N	N	0	N	00	N
148	20250204	141146	57	100.00	KOSPI		리츠	N	N	N	N		N	1852	-9	5	-0.48	95299309	51380	69.99	1863	1874	1850	2415	1303	1861	1854.79	0.28	0	-14585	1937	1899	1867	1829	1797	1883	1813	435	554	1000	1370	1	1	43477664	805	0.00	0.00	08	0.12	0.00	0.00	3090	20240701	-40.06	1835	20250203	0.93	2095	-11.60	20250106	1835	0.93	20250203	3090	-40.06	20240701	1835	0.93	20250203	0.03	N	481850	1000	434 억		122221	N	N	0	N	00	N
149	20250204	131149	57	100.00	KOSPI		리츠	N	N	N	N		N	1857	-4	5	-0.21	80982816	43668	59.48	1863	1874	1850	2415	1303	1861	1854.51	0.28	0	-11377	1937	1899	1867	1829	1797	1883	1813	435	554	1000	1370	1	1	43477664	807	0.00	0.00	08	0.10	0.00	0.00	3090	20240701	-39.90	1835	20250203	1.20	2095	-11.36	20250106	1835	1.20	20250203	3090	-39.90	20240701	1835	1.20	20250203	0.03	N	481850	1000	434 억		122221	N	N	0	N	00	N
150	20250204	121203	57	100.00	KOSPI		리츠	N	N	N	N		N	1854	-7	5	-0.38	69358741	37398	50.94	1863	1874	1850	2415	1303	1861	1854.61	0.28	0	-9635	1937	1899	1867	1829	1797	1883	1813	435	554	1000	1370	1	1	43477664	806	0.00	0.00	08	0.09	0.00	0.00	3090	20240701	-40.00	1835	20250203	1.04	2095	-11.50	20250106	1835	1.04	20250203	3090	-40.00	20240701	1835	1.04	20250203	0.03	N	481850	1000	434 억		122221	N	N	0	N	00	N
151	20250204	111141	57	100.00	KOSPI		리츠	N	N	N	N		N	1853	-8	5	-0.43	59576143	32127	43.76	1863	1874	1850	2415	1303	1861	1854.39	0.28	0	-8035	1937	1899	1867	1829	1797	1883	1813	435	554	1000	1370	1	1	43477664	806	0.00	0.00	08	0.07	0.00	0.00	3090	20240701	-40.03	1835	20250203	0.98	2095	-11.55	20250106	1835	0.98	20250203	3090	-40.03	20240701	1835	0.98	20250203	0.03	N	481850	1000	434 억		122221	N	N	0	N	00	N
152	20250204	101148	57	100.00	KOSPI		리츠	N	N	N	N		N	1856	-5	5	-0.27	8838393	4740	6.46	1863	1874	1851	2415	1303	1861	1864.64	0.28	0	-1212	1937	1899	1867	1829	1797	1883	1813	435	554	1000	1370	1	1	43477664	807	0.00	0.00	08	0.01	0.00	0.00	3090	20240701	-39.94	1835	20250203	1.14	2095	-11.41	20250106	1835	1.14	20250203	3090	-39.94	20240701	1835	1.14	20250203	0.03	N	481850	1000	434 억		122221	N	N	0	N	00	N
153	20250204	091144	57	100.00	KOSPI		리츠	N	N	N	N		N	1874	13	2	0.70	756912	406	0.55	1863	1874	1863	2415	1303	1861	1864.32	0.28	0	-47	1937	1899	1867	1829	1797	1883	1813	435	554	1000	1370	1	1	43477664	815	0.00	0.00	08	0.00	0.00	0.00	3090	20240701	-39.35	1835	20250203	2.13	2095	-10.55	20250106	1835	2.13	20250203	3090	-39.35	20240701	1835	2.13	20250203	0.03	N	481850	1000	434 억		122221	N	N	0	N	00	N