KissMeData/395400/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	161335	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5160	30	2	0.58	1859785920	360555	118.33	5150	5180	5140	6660	3600	5130	5158.12	8.22	0	168114	5176	5152	5126	5102	5076	5155	5105	1364	1530	500	3890	10	1	272788860	14076	0.00	0.00	12	0.13	0.00	0.00	5560	20240910	-7.19	3830	20240219	34.73	5180	-0.39	20250228	4430	16.48	20250102	5560	-7.19	20240910	3855	33.85	20240228	0.00	N	395400	500	1363 억		22409898	N	N	1	N	00	N
3	20250228	151341	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5150	20	2	0.39	1471476380	285285	93.63	5150	5180	5140	6660	3600	5130	5157.92	8.22	0	126643	5176	5152	5126	5102	5076	5155	5105	1364	1530	500	3890	10	1	272788860	14049	0.00	0.00	12	0.10	0.00	0.00	5560	20240910	-7.37	3830	20240219	34.46	5180	-0.58	20250228	4430	16.25	20250102	5560	-7.37	20240910	3855	33.59	20240228	0.00	N	395400	500	1363 억		22409898	N	N	1208	N	00	N
4	20250228	141342	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5160	30	2	0.58	1201420150	232909	76.44	5150	5180	5140	6660	3600	5130	5158.32	8.22	0	114525	5176	5152	5126	5102	5076	5155	5105	1364	1530	500	3890	10	1	272788860	14076	0.00	0.00	12	0.09	0.00	0.00	5560	20240910	-7.19	3830	20240219	34.73	5180	-0.39	20250228	4430	16.48	20250102	5560	-7.19	20240910	3855	33.85	20240228	0.00	N	395400	500	1363 억		22409898	N	N	1208	N	00	N
5	20250228	131334	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5160	30	2	0.58	972049420	188463	61.85	5150	5180	5140	6660	3600	5130	5157.77	8.22	0	100166	5176	5152	5126	5102	5076	5155	5105	1364	1530	500	3890	10	1	272788860	14076	0.00	0.00	12	0.07	0.00	0.00	5560	20240910	-7.19	3830	20240219	34.73	5180	-0.39	20250228	4430	16.48	20250102	5560	-7.19	20240910	3855	33.85	20240228	0.00	N	395400	500	1363 억		22409898	N	N	1208	N	00	N
6	20250228	121327	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5140	10	2	0.19	821903870	159347	52.30	5150	5180	5140	6660	3600	5130	5157.95	8.22	0	87848	5176	5152	5126	5102	5076	5155	5105	1364	1530	500	3890	10	1	272788860	14021	0.00	0.00	12	0.06	0.00	0.00	5560	20240910	-7.55	3830	20240219	34.20	5180	-0.77	20250228	4430	16.03	20250102	5560	-7.55	20240910	3855	33.33	20240228	0.00	N	395400	500	1363 억		22409898	N	N	1208	N	00	N
7	20250228	111332	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5150	20	2	0.39	686677470	133073	43.67	5150	5180	5140	6660	3600	5130	5160.16	8.22	0	77663	5176	5152	5126	5102	5076	5155	5105	1364	1530	500	3890	10	1	272788860	14049	0.00	0.00	12	0.05	0.00	0.00	5560	20240910	-7.37	3830	20240219	34.46	5180	-0.58	20250228	4430	16.25	20250102	5560	-7.37	20240910	3855	33.59	20240228	0.00	N	395400	500	1363 억		22409898	N	N	1208	N	00	N
8	20250228	101331	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5160	30	2	0.58	336013880	65117	21.37	5150	5180	5140	6660	3600	5130	5160.16	8.22	0	32361	5176	5152	5126	5102	5076	5155	5105	1364	1530	500	3890	10	1	272788860	14076	0.00	0.00	12	0.02	0.00	0.00	5560	20240910	-7.19	3830	20240219	34.73	5180	-0.39	20250228	4430	16.48	20250102	5560	-7.19	20240910	3855	33.85	20240228	0.00	N	395400	500	1363 억		22409898	N	N	1208	N	00	N
9	20250228	091336	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5150	20	2	0.39	36161100	7032	2.31	5150	5150	5140	6660	3600	5130	5142.36	8.22	0	885	5176	5152	5126	5102	5076	5155	5105	1364	1530	500	3890	10	1	272788860	14049	0.00	0.00	12	0.00	0.00	0.00	5560	20240910	-7.37	3830	20240219	34.46	5160	-0.19	20250224	4430	16.25	20250102	5560	-7.37	20240910	3855	33.59	20240228	0.00	N	395400	500	1363 억		22409898	N	N	1208	N	00	N
10	20250227	161318	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5130	30	2	0.59	1564115780	304590	103.00	5130	5150	5100	6630	3570	5100	5135.15	8.20	0	69566	5173	5136	5113	5076	5053	5125	5065	1364	1530	500	3870	10	1	272788860	13994	0.00	0.00	12	0.11	0.00	0.00	5560	20240910	-7.73	3795	20240216	35.18	5160	-0.58	20250224	4430	15.80	20250102	5560	-7.73	20240910	3830	33.94	20240227	0.00	N	395400	500	1363 억		22363408	N	N	1208	N	00	N
11	20250227	151321	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5140	40	2	0.78	1431799500	278820	94.29	5130	5150	5100	6630	3570	5100	5135.21	8.20	0	60920	5173	5136	5113	5076	5053	5125	5065	1364	1530	500	3870	10	1	272788860	14021	0.00	0.00	12	0.10	0.00	0.00	5560	20240910	-7.55	3795	20240216	35.44	5160	-0.39	20250224	4430	16.03	20250102	5560	-7.55	20240910	3830	34.20	20240227	0.00	N	395400	500	1363 억		22363408	N	N	2373	N	00	N
12	20250227	141323	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5140	40	2	0.78	1242788810	242006	81.84	5130	5150	5100	6630	3570	5100	5135.36	8.20	0	48696	5173	5136	5113	5076	5053	5125	5065	1364	1530	500	3870	10	1	272788860	14021	0.00	0.00	12	0.09	0.00	0.00	5560	20240910	-7.55	3795	20240216	35.44	5160	-0.39	20250224	4430	16.03	20250102	5560	-7.55	20240910	3830	34.20	20240227	0.00	N	395400	500	1363 억		22363408	N	N	2373	N	00	N
13	20250227	131321	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5140	40	2	0.78	905269550	176246	59.60	5130	5150	5100	6630	3570	5100	5136.40	8.20	0	43145	5173	5136	5113	5076	5053	5125	5065	1364	1530	500	3870	10	1	272788860	14021	0.00	0.00	12	0.06	0.00	0.00	5560	20240910	-7.55	3795	20240216	35.44	5160	-0.39	20250224	4430	16.03	20250102	5560	-7.55	20240910	3830	34.20	20240227	0.00	N	395400	500	1363 억		22363408	N	N	2373	N	00	N
14	20250227	121317	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5150	50	2	0.98	723360240	140863	47.63	5130	5150	5100	6630	3570	5100	5135.20	8.20	0	38326	5173	5136	5113	5076	5053	5125	5065	1364	1530	500	3870	10	1	272788860	14049	0.00	0.00	12	0.05	0.00	0.00	5560	20240910	-7.37	3795	20240216	35.70	5160	-0.19	20250224	4430	16.25	20250102	5560	-7.37	20240910	3830	34.46	20240227	0.00	N	395400	500	1363 억		22363408	N	N	2373	N	00	N
15	20250227	111328	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5130	30	2	0.59	532676460	103770	35.09	5130	5150	5100	6630	3570	5100	5133.24	8.20	0	35624	5173	5136	5113	5076	5053	5125	5065	1364	1530	500	3870	10	1	272788860	13994	0.00	0.00	12	0.04	0.00	0.00	5560	20240910	-7.73	3795	20240216	35.18	5160	-0.58	20250224	4430	15.80	20250102	5560	-7.73	20240910	3830	33.94	20240227	0.00	N	395400	500	1363 억		22363408	N	N	2373	N	00	N
16	20250227	101404	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5140	40	2	0.78	359069030	69955	23.66	5130	5150	5100	6630	3570	5100	5132.86	8.20	0	30107	5173	5136	5113	5076	5053	5125	5065	1364	1530	500	3870	10	1	272788860	14021	0.00	0.00	12	0.03	0.00	0.00	5560	20240910	-7.55	3795	20240216	35.44	5160	-0.39	20250224	4430	16.03	20250102	5560	-7.55	20240910	3830	34.20	20240227	0.00	N	395400	500	1363 억		22363408	N	N	2373	N	00	N
17	20250227	091425	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5130	30	2	0.59	59276730	11550	3.91	5130	5150	5110	6630	3570	5100	5132.18	8.20	0	3105	5173	5136	5113	5076	5053	5125	5065	1364	1530	500	3870	10	1	272788860	13994	0.00	0.00	12	0.00	0.00	0.00	5560	20240910	-7.73	3795	20240216	35.18	5160	-0.58	20250224	4430	15.80	20250102	5560	-7.73	20240910	3830	33.94	20240227	0.00	N	395400	500	1363 억		22363408	N	N	2373	N	00	N
18	20250226	161319	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5100	-10	5	-0.20	1515298510	295718	116.67	5110	5150	5090	6640	3580	5110	5124.13	8.22	0	-54927	5210	5160	5110	5060	5010	5135	5035	1364	1530	500	3880	10	1	272788860	13912	0.00	0.00	12	0.11	0.00	0.00	5560	20240910	-8.27	3790	20240215	34.56	5160	-1.16	20250224	4430	15.12	20250102	5560	-8.27	20240910	3830	33.16	20240227	0.00	N	395400	500	1363 억		22428234	N	N	2373	N	00	N
19	20250226	151326	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5100	-10	5	-0.20	1479369720	288678	113.89	5110	5150	5090	6640	3580	5110	5124.64	8.22	0	-52610	5210	5160	5110	5060	5010	5135	5035	1364	1530	500	3880	10	1	272788860	13912	0.00	0.00	12	0.11	0.00	0.00	5560	20240910	-8.27	3790	20240215	34.56	5160	-1.16	20250224	4430	15.12	20250102	5560	-8.27	20240910	3830	33.16	20240227	0.00	N	395400	500	1363 억		22428234	N	N	7	N	00	N
20	20250226	141325	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5120	10	2	0.20	1144988470	223233	88.07	5110	5150	5090	6640	3580	5110	5129.12	8.22	0	-11217	5210	5160	5110	5060	5010	5135	5035	1364	1530	500	3880	10	1	272788860	13967	0.00	0.00	12	0.08	0.00	0.00	5560	20240910	-7.91	3790	20240215	35.09	5160	-0.78	20250224	4430	15.58	20250102	5560	-7.91	20240910	3830	33.68	20240227	0.00	N	395400	500	1363 억		22428234	N	N	7	N	00	N
21	20250226	131322	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5150	40	2	0.78	890065550	173614	68.50	5110	5150	5090	6640	3580	5110	5126.69	8.22	0	-7245	5210	5160	5110	5060	5010	5135	5035	1364	1530	500	3880	10	1	272788860	14049	0.00	0.00	12	0.06	0.00	0.00	5560	20240910	-7.37	3790	20240215	35.88	5160	-0.19	20250224	4430	16.25	20250102	5560	-7.37	20240910	3830	34.46	20240227	0.00	N	395400	500	1363 억		22428234	N	N	7	N	00	N
22	20250226	121320	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5140	30	2	0.59	630748600	123128	48.58	5110	5150	5090	6640	3580	5110	5122.71	8.22	0	-2366	5210	5160	5110	5060	5010	5135	5035	1364	1530	500	3880	10	1	272788860	14021	0.00	0.00	12	0.05	0.00	0.00	5560	20240910	-7.55	3790	20240215	35.62	5160	-0.39	20250224	4430	16.03	20250102	5560	-7.55	20240910	3830	34.20	20240227	0.00	N	395400	500	1363 억		22428234	N	N	7	N	00	N
23	20250226	111320	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5110	0	3	0.00	448408960	87544	34.54	5110	5150	5090	6640	3580	5110	5122.10	8.22	0	-3153	5210	5160	5110	5060	5010	5135	5035	1364	1530	500	3880	10	1	272788860	13940	0.00	0.00	12	0.03	0.00	0.00	5560	20240910	-8.09	3790	20240215	34.83	5160	-0.97	20250224	4430	15.35	20250102	5560	-8.09	20240910	3830	33.42	20240227	0.00	N	395400	500	1363 억		22428234	N	N	7	N	00	N
24	20250226	101317	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5130	20	2	0.39	217574940	42480	16.76	5110	5150	5090	6640	3580	5110	5121.82	8.22	0	-5107	5210	5160	5110	5060	5010	5135	5035	1364	1530	500	3880	10	1	272788860	13994	0.00	0.00	12	0.02	0.00	0.00	5560	20240910	-7.73	3790	20240215	35.36	5160	-0.58	20250224	4430	15.80	20250102	5560	-7.73	20240910	3830	33.94	20240227	0.00	N	395400	500	1363 억		22428234	N	N	7	N	00	N
25	20250226	091329	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5110	0	3	0.00	71553980	13961	5.51	5110	5150	5090	6640	3580	5110	5125.28	8.22	0	-3089	5210	5160	5110	5060	5010	5135	5035	1364	1530	500	3880	10	1	272788860	13940	0.00	0.00	12	0.01	0.00	0.00	5560	20240910	-8.09	3790	20240215	34.83	5160	-0.97	20250224	4430	15.35	20250102	5560	-8.09	20240910	3830	33.42	20240227	0.00	N	395400	500	1363 억		22428234	N	N	7	N	00	N
26	20250225	161310	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5110	-10	5	-0.20	1295779820	253460	54.84	5120	5160	5060	6650	3590	5120	5112.36	8.24	0	-32057	5200	5160	5120	5080	5040	5180	5100	1364	1530	500	3890	10	1	272788860	13940	0.00	0.00	12	0.09	0.00	0.00	5560	20240910	-8.09	3790	20240215	34.83	5160	0.00	20250224	4430	15.35	20250102	5560	-8.09	20240910	3830	33.42	20240227	0.00	N	395400	500	1363 억		22489467	N	N	7	N	00	N
27	20250225	151310	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5070	-50	5	-0.98	1154972400	225840	48.86	5120	5160	5070	6650	3590	5120	5114.12	8.24	0	-23864	5200	5160	5120	5080	5040	5180	5100	1364	1530	500	3890	10	1	272788860	13830	0.00	0.00	12	0.08	0.00	0.00	5560	20240910	-8.81	3790	20240215	33.77	5160	0.00	20250224	4430	14.45	20250102	5560	-8.81	20240910	3830	32.38	20240227	0.00	N	395400	500	1363 억		22489467	N	N	16	N	00	N
28	20250225	141308	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5090	-30	5	-0.59	934612710	182516	39.49	5120	5160	5080	6650	3590	5120	5120.72	8.24	0	-15571	5200	5160	5120	5080	5040	5180	5100	1364	1530	500	3890	10	1	272788860	13885	0.00	0.00	12	0.07	0.00	0.00	5560	20240910	-8.45	3790	20240215	34.30	5160	0.00	20250224	4430	14.90	20250102	5560	-8.45	20240910	3830	32.90	20240227	0.00	N	395400	500	1363 억		22489467	N	N	16	N	00	N
29	20250225	131314	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5090	-30	5	-0.59	771743720	150593	32.58	5120	5160	5080	6650	3590	5120	5124.70	8.24	0	-6053	5200	5160	5120	5080	5040	5180	5100	1364	1530	500	3890	10	1	272788860	13885	0.00	0.00	12	0.06	0.00	0.00	5560	20240910	-8.45	3790	20240215	34.30	5160	0.00	20250224	4430	14.90	20250102	5560	-8.45	20240910	3830	32.90	20240227	0.00	N	395400	500	1363 억		22489467	N	N	16	N	00	N
30	20250225	121311	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5100	-20	5	-0.39	591228070	115207	24.92	5120	5160	5090	6650	3590	5120	5131.88	8.24	0	2595	5200	5160	5120	5080	5040	5180	5100	1364	1530	500	3890	10	1	272788860	13912	0.00	0.00	12	0.04	0.00	0.00	5560	20240910	-8.27	3790	20240215	34.56	5160	0.00	20250224	4430	15.12	20250102	5560	-8.27	20240910	3830	33.16	20240227	0.00	N	395400	500	1363 억		22489467	N	N	16	N	00	N
31	20250225	111309	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5120	0	3	0.00	435997970	84851	18.36	5120	5160	5100	6650	3590	5120	5138.40	8.24	0	11686	5200	5160	5120	5080	5040	5180	5100	1364	1530	500	3890	10	1	272788860	13967	0.00	0.00	12	0.03	0.00	0.00	5560	20240910	-7.91	3790	20240215	35.09	5160	0.00	20250224	4430	15.58	20250102	5560	-7.91	20240910	3830	33.68	20240227	0.00	N	395400	500	1363 억		22489467	N	N	16	N	00	N
32	20250225	101308	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5150	30	2	0.59	246532650	47917	10.37	5120	5160	5100	6650	3590	5120	5144.99	8.24	0	1593	5200	5160	5120	5080	5040	5180	5100	1364	1530	500	3890	10	1	272788860	14049	0.00	0.00	12	0.02	0.00	0.00	5560	20240910	-7.37	3790	20240215	35.88	5160	0.00	20250224	4430	16.25	20250102	5560	-7.37	20240910	3830	34.46	20240227	0.00	N	395400	500	1363 억		22489467	N	N	16	N	00	N
33	20250225	091315	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5150	30	2	0.59	61242710	11953	2.59	5120	5150	5100	6650	3590	5120	5123.63	8.24	0	-1253	5200	5160	5120	5080	5040	5180	5100	1364	1530	500	3890	10	1	272788860	14049	0.00	0.00	12	0.00	0.00	0.00	5560	20240910	-7.37	3790	20240215	35.88	5160	-0.19	20250224	4430	16.25	20250102	5560	-7.37	20240910	3830	34.46	20240227	0.00	N	395400	500	1363 억		22489467	N	N	16	N	00	N
34	20250224	161259	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5120	0	3	0.00	2369957280	461400	129.96	5110	5160	5080	6650	3590	5120	5136.45	8.21	0	110558	5220	5170	5090	5040	4960	5195	5065	1364	1530	500	3890	10	1	272788860	13967	0.00	0.00	12	0.17	0.00	0.00	5560	20240910	-7.91	3790	20240215	35.09	5160	-0.78	20250224	4430	15.58	20250102	5560	-7.91	20240910	3830	33.68	20240227	0.00	N	395400	500	1363 억		22404485	N	N	16	N	00	N
35	20250224	151300	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5140	20	2	0.39	2254186430	438815	123.60	5110	5160	5080	6650	3590	5120	5136.99	8.21	0	109155	5220	5170	5090	5040	4960	5195	5065	1364	1530	500	3890	10	1	272788860	14021	0.00	0.00	12	0.16	0.00	0.00	5560	20240910	-7.55	3790	20240215	35.62	5160	-0.39	20250224	4430	16.03	20250102	5560	-7.55	20240910	3830	34.20	20240227	0.00	N	395400	500	1363 억		22404485	N	N	3790	N	00	N
36	20250224	141257	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5150	30	2	0.59	1921466580	374121	105.38	5110	5160	5080	6650	3590	5120	5135.95	8.21	0	110439	5220	5170	5090	5040	4960	5195	5065	1364	1530	500	3890	10	1	272788860	14049	0.00	0.00	12	0.14	0.00	0.00	5560	20240910	-7.37	3790	20240215	35.88	5160	-0.19	20250224	4430	16.25	20250102	5560	-7.37	20240910	3830	34.46	20240227	0.00	N	395400	500	1363 억		22404485	N	N	3790	N	00	N
37	20250224	131259	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5160	40	2	0.78	1649787540	321321	90.50	5110	5160	5080	6650	3590	5120	5134.39	8.21	0	111982	5220	5170	5090	5040	4960	5195	5065	1364	1530	500	3890	10	1	272788860	14076	0.00	0.00	12	0.12	0.00	0.00	5560	20240910	-7.19	3790	20240215	36.15	5160	0.00	20250224	4430	16.48	20250102	5560	-7.19	20240910	3830	34.73	20240227	0.00	N	395400	500	1363 억		22404485	N	N	3790	N	00	N
38	20250224	121256	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5150	30	2	0.59	1354839840	264000	74.36	5110	5160	5080	6650	3590	5120	5131.97	8.21	0	105794	5220	5170	5090	5040	4960	5195	5065	1364	1530	500	3890	10	1	272788860	14049	0.00	0.00	12	0.10	0.00	0.00	5560	20240910	-7.37	3790	20240215	35.88	5160	-0.19	20250224	4430	16.25	20250102	5560	-7.37	20240910	3830	34.46	20240227	0.00	N	395400	500	1363 억		22404485	N	N	3790	N	00	N
39	20250224	111254	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5150	30	2	0.59	1024736200	199900	56.30	5110	5160	5080	6650	3590	5120	5126.24	8.21	0	92596	5220	5170	5090	5040	4960	5195	5065	1364	1530	500	3890	10	1	272788860	14049	0.00	0.00	12	0.07	0.00	0.00	5560	20240910	-7.37	3790	20240215	35.88	5160	-0.19	20250224	4430	16.25	20250102	5560	-7.37	20240910	3830	34.46	20240227	0.00	N	395400	500	1363 억		22404485	N	N	3790	N	00	N
40	20250224	101252	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5140	20	2	0.39	666323150	130216	36.68	5110	5160	5080	6650	3590	5120	5117.06	8.21	0	71461	5220	5170	5090	5040	4960	5195	5065	1364	1530	500	3890	10	1	272788860	14021	0.00	0.00	12	0.05	0.00	0.00	5560	20240910	-7.55	3790	20240215	35.62	5160	-0.39	20250224	4430	16.03	20250102	5560	-7.55	20240910	3830	34.20	20240227	0.00	N	395400	500	1363 억		22404485	N	N	3790	N	00	N
41	20250224	091301	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5110	-10	5	-0.20	123026150	24087	6.78	5110	5130	5080	6650	3590	5120	5107.57	8.21	0	5372	5220	5170	5090	5040	4960	5195	5065	1364	1530	500	3890	10	1	272788860	13940	0.00	0.00	12	0.01	0.00	0.00	5560	20240910	-8.09	3790	20240215	34.83	5140	-0.58	20250221	4430	15.35	20250102	5560	-8.09	20240910	3830	33.42	20240227	0.00	N	395400	500	1363 억		22404485	N	N	3790	N	00	N
42	20250221	161248	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5120	80	2	1.59	1815762330	355003	108.00	5010	5140	5010	6550	3530	5040	5114.78	8.18	0	122987	5106	5072	5056	5022	5006	5065	5015	1364	1510	500	3830	10	1	272788860	13967	0.00	0.00	12	0.13	0.00	0.00	5560	20240910	-7.91	3790	20240215	35.09	5140	-0.39	20250221	4430	15.58	20250102	5560	-7.91	20240910	3830	33.68	20240227	0.00	N	395400	500	1363 억		22324483	N	N	3790	N	00	N
43	20250221	151253	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5120	80	2	1.59	1715075210	335300	102.01	5010	5140	5010	6550	3530	5040	5115.05	8.18	0	119387	5106	5072	5056	5022	5006	5065	5015	1364	1510	500	3830	10	1	272788860	13967	0.00	0.00	12	0.12	0.00	0.00	5560	20240910	-7.91	3790	20240215	35.09	5140	-0.39	20250221	4430	15.58	20250102	5560	-7.91	20240910	3830	33.68	20240227	0.00	N	395400	500	1363 억		22324483	N	N	1990	N	00	N
44	20250221	141254	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5100	60	2	1.19	1481370820	289501	88.07	5010	5140	5010	6550	3530	5040	5116.98	8.18	0	107030	5106	5072	5056	5022	5006	5065	5015	1364	1510	500	3830	10	1	272788860	13912	0.00	0.00	12	0.11	0.00	0.00	5560	20240910	-8.27	3790	20240215	34.56	5140	-0.78	20250221	4430	15.12	20250102	5560	-8.27	20240910	3830	33.16	20240227	0.00	N	395400	500	1363 억		22324483	N	N	1990	N	00	N
45	20250221	131254	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5120	80	2	1.59	924671920	180699	54.97	5010	5140	5010	6550	3530	5040	5117.19	8.18	0	80273	5106	5072	5056	5022	5006	5065	5015	1364	1510	500	3830	10	1	272788860	13967	0.00	0.00	12	0.07	0.00	0.00	5560	20240910	-7.91	3790	20240215	35.09	5140	-0.39	20250221	4430	15.58	20250102	5560	-7.91	20240910	3830	33.68	20240227	0.00	N	395400	500	1363 억		22324483	N	N	1990	N	00	N
46	20250221	121254	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5120	80	2	1.59	769173740	150365	45.75	5010	5140	5010	6550	3530	5040	5115.38	8.18	0	75200	5106	5072	5056	5022	5006	5065	5015	1364	1510	500	3830	10	1	272788860	13967	0.00	0.00	12	0.06	0.00	0.00	5560	20240910	-7.91	3790	20240215	35.09	5140	-0.39	20250221	4430	15.58	20250102	5560	-7.91	20240910	3830	33.68	20240227	0.00	N	395400	500	1363 억		22324483	N	N	1990	N	00	N
47	20250221	111249	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5130	90	2	1.79	670162090	131054	39.87	5010	5140	5010	6550	3530	5040	5113.63	8.18	0	69528	5106	5072	5056	5022	5006	5065	5015	1364	1510	500	3830	10	1	272788860	13994	0.00	0.00	12	0.05	0.00	0.00	5560	20240910	-7.73	3790	20240215	35.36	5140	-0.19	20250221	4430	15.80	20250102	5560	-7.73	20240910	3830	33.94	20240227	0.00	N	395400	500	1363 억		22324483	N	N	1990	N	00	N
48	20250221	101252	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5130	90	2	1.79	475518600	93097	28.32	5010	5140	5010	6550	3530	5040	5107.78	8.18	0	45605	5106	5072	5056	5022	5006	5065	5015	1364	1510	500	3830	10	1	272788860	13994	0.00	0.00	12	0.03	0.00	0.00	5560	20240910	-7.73	3790	20240215	35.36	5140	-0.19	20250221	4430	15.80	20250102	5560	-7.73	20240910	3830	33.94	20240227	0.00	N	395400	500	1363 억		22324483	N	N	1990	N	00	N
49	20250221	091254	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5090	50	2	0.99	84187280	16593	5.05	5010	5090	5010	6550	3530	5040	5073.66	8.18	0	6768	5106	5072	5056	5022	5006	5065	5015	1364	1510	500	3830	10	1	272788860	13885	0.00	0.00	12	0.01	0.00	0.00	5560	20240910	-8.45	3790	20240215	34.30	5090	0.00	20250218	4430	14.90	20250102	5560	-8.45	20240910	3830	32.90	20240227	0.00	N	395400	500	1363 억		22324483	N	N	1990	N	00	N
50	20250220	161242	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5040	0	3	0.00	1666608140	328701	107.88	5070	5090	5040	6550	3530	5040	5070.30	8.16	0	96692	5133	5086	5043	4996	4953	5110	5020	1364	1510	500	3830	10	1	272788860	13749	0.00	0.00	12	0.12	0.00	0.00	5560	20240910	-9.35	3785	20240207	33.16	5090	0.00	20250218	4430	13.77	20250102	5560	-9.35	20240910	3830	31.59	20240227	0.00	N	395400	500	1363 억		22256320	N	N	1990	N	00	N
51	20250220	151249	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5050	10	2	0.20	1604279530	316356	103.83	5070	5090	5040	6550	3530	5040	5071.12	8.16	0	101037	5133	5086	5043	4996	4953	5110	5020	1364	1510	500	3830	10	1	272788860	13776	0.00	0.00	12	0.12	0.00	0.00	5560	20240910	-9.17	3785	20240207	33.42	5090	0.00	20250218	4430	14.00	20250102	5560	-9.17	20240910	3830	31.85	20240227	0.00	N	395400	500	1363 억		22256320	N	N	40	N	00	N
52	20250220	141248	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5060	20	2	0.40	1365533710	269190	88.35	5070	5090	5040	6550	3530	5040	5072.75	8.16	0	100814	5133	5086	5043	4996	4953	5110	5020	1364	1510	500	3830	10	1	272788860	13803	0.00	0.00	12	0.10	0.00	0.00	5560	20240910	-8.99	3785	20240207	33.69	5090	0.00	20250218	4430	14.22	20250102	5560	-8.99	20240910	3830	32.11	20240227	0.00	N	395400	500	1363 억		22256320	N	N	40	N	00	N
53	20250220	131245	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5070	30	2	0.60	1143008930	225254	73.93	5070	5090	5040	6550	3530	5040	5074.31	8.16	0	90658	5133	5086	5043	4996	4953	5110	5020	1364	1510	500	3830	10	1	272788860	13830	0.00	0.00	12	0.08	0.00	0.00	5560	20240910	-8.81	3785	20240207	33.95	5090	0.00	20250218	4430	14.45	20250102	5560	-8.81	20240910	3830	32.38	20240227	0.00	N	395400	500	1363 억		22256320	N	N	40	N	00	N
54	20250220	121246	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5070	30	2	0.60	956240500	188421	61.84	5070	5090	5040	6550	3530	5040	5075.02	8.16	0	78969	5133	5086	5043	4996	4953	5110	5020	1364	1510	500	3830	10	1	272788860	13830	0.00	0.00	12	0.07	0.00	0.00	5560	20240910	-8.81	3785	20240207	33.95	5090	0.00	20250218	4430	14.45	20250102	5560	-8.81	20240910	3830	32.38	20240227	0.00	N	395400	500	1363 억		22256320	N	N	40	N	00	N
55	20250220	111246	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5070	30	2	0.60	601282090	118530	38.90	5070	5090	5040	6550	3530	5040	5072.83	8.16	0	39783	5133	5086	5043	4996	4953	5110	5020	1364	1510	500	3830	10	1	272788860	13830	0.00	0.00	12	0.04	0.00	0.00	5560	20240910	-8.81	3785	20240207	33.95	5090	0.00	20250218	4430	14.45	20250102	5560	-8.81	20240910	3830	32.38	20240227	0.00	N	395400	500	1363 억		22256320	N	N	40	N	00	N
56	20250220	101247	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5070	30	2	0.60	397842820	78433	25.74	5070	5090	5040	6550	3530	5040	5072.39	8.16	0	32422	5133	5086	5043	4996	4953	5110	5020	1364	1510	500	3830	10	1	272788860	13830	0.00	0.00	12	0.03	0.00	0.00	5560	20240910	-8.81	3785	20240207	33.95	5090	0.00	20250218	4430	14.45	20250102	5560	-8.81	20240910	3830	32.38	20240227	0.00	N	395400	500	1363 억		22256320	N	N	40	N	00	N
57	20250220	091249	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5070	30	2	0.60	43689020	8611	2.83	5070	5090	5040	6550	3530	5040	5073.63	8.16	0	-1679	5133	5086	5043	4996	4953	5110	5020	1364	1510	500	3830	10	1	272788860	13830	0.00	0.00	12	0.00	0.00	0.00	5560	20240910	-8.81	3785	20240207	33.95	5090	0.00	20250218	4430	14.45	20250102	5560	-8.81	20240910	3830	32.38	20240227	0.00	N	395400	500	1363 억		22256320	N	N	40	N	00	N
58	20250219	161241	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5040	40	2	0.80	1539852140	304695	106.86	5000	5090	5000	6500	3500	5000	5053.75	8.16	0	18885	5120	5060	5030	4970	4940	5045	4955	1364	1500	500	3800	10	1	272788860	13749	0.00	0.00	12	0.11	0.00	0.00	5560	20240910	-9.35	3765	20240206	33.86	5090	0.00	20250218	4430	13.77	20250102	5560	-9.35	20240910	3830	31.59	20240219	0.00	N	395400	500	1363 억		22260680	N	N	40	N	00	N
59	20250219	151244	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5050	50	2	1.00	1429938110	282905	99.22	5000	5090	5000	6500	3500	5000	5054.48	8.16	0	14832	5120	5060	5030	4970	4940	5045	4955	1364	1500	500	3800	10	1	272788860	13776	0.00	0.00	12	0.10	0.00	0.00	5560	20240910	-9.17	3765	20240206	34.13	5090	0.00	20250218	4430	14.00	20250102	5560	-9.17	20240910	3830	31.85	20240219	0.00	N	395400	500	1363 억		22260680	N	N	1947	N	00	N
60	20250219	141240	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5060	60	2	1.20	1124896420	222456	78.02	5000	5090	5000	6500	3500	5000	5056.71	8.16	0	-2052	5120	5060	5030	4970	4940	5045	4955	1364	1500	500	3800	10	1	272788860	13803	0.00	0.00	12	0.08	0.00	0.00	5560	20240910	-8.99	3765	20240206	34.40	5090	0.00	20250218	4430	14.22	20250102	5560	-8.99	20240910	3830	32.11	20240219	0.00	N	395400	500	1363 억		22260680	N	N	1947	N	00	N
61	20250219	131241	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5070	70	2	1.40	921859800	182444	63.99	5000	5090	5000	6500	3500	5000	5052.84	8.16	0	5435	5120	5060	5030	4970	4940	5045	4955	1364	1500	500	3800	10	1	272788860	13830	0.00	0.00	12	0.07	0.00	0.00	5560	20240910	-8.81	3765	20240206	34.66	5090	0.00	20250218	4430	14.45	20250102	5560	-8.81	20240910	3830	32.38	20240219	0.00	N	395400	500	1363 억		22260680	N	N	1947	N	00	N
62	20250219	121241	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5070	70	2	1.40	725516140	143775	50.42	5000	5080	5000	6500	3500	5000	5046.19	8.16	0	8171	5120	5060	5030	4970	4940	5045	4955	1364	1500	500	3800	10	1	272788860	13830	0.00	0.00	12	0.05	0.00	0.00	5560	20240910	-8.81	3765	20240206	34.66	5090	-0.39	20250218	4430	14.45	20250102	5560	-8.81	20240910	3830	32.38	20240219	0.00	N	395400	500	1363 억		22260680	N	N	1947	N	00	N
63	20250219	111241	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5050	50	2	1.00	500940640	99423	34.87	5000	5050	5000	6500	3500	5000	5038.48	8.16	0	-3097	5120	5060	5030	4970	4940	5045	4955	1364	1500	500	3800	10	1	272788860	13776	0.00	0.00	12	0.04	0.00	0.00	5560	20240910	-9.17	3765	20240206	34.13	5090	-0.79	20250218	4430	14.00	20250102	5560	-9.17	20240910	3830	31.85	20240219	0.00	N	395400	500	1363 억		22260680	N	N	1947	N	00	N
64	20250219	101241	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5050	50	2	1.00	309256930	61417	21.54	5000	5050	5000	6500	3500	5000	5035.36	8.16	0	-6509	5120	5060	5030	4970	4940	5045	4955	1364	1500	500	3800	10	1	272788860	13776	0.00	0.00	12	0.02	0.00	0.00	5560	20240910	-9.17	3765	20240206	34.13	5090	-0.79	20250218	4430	14.00	20250102	5560	-9.17	20240910	3830	31.85	20240219	0.00	N	395400	500	1363 억		22260680	N	N	1947	N	00	N
65	20250219	091244	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5040	40	2	0.80	65745680	13102	4.60	5000	5050	5000	6500	3500	5000	5017.99	8.16	0	-1304	5120	5060	5030	4970	4940	5045	4955	1364	1500	500	3800	10	1	272788860	13749	0.00	0.00	12	0.00	0.00	0.00	5560	20240910	-9.35	3765	20240206	33.86	5090	-0.98	20250218	4430	13.77	20250102	5560	-9.35	20240910	3830	31.59	20240219	0.00	N	395400	500	1363 억		22260680	N	N	1947	N	00	N
66	20250218	161236	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5000	-40	5	-0.79	1438817910	285133	77.26	5040	5090	5000	6550	3530	5040	5046.13	8.17	0	16094	5096	5067	5021	4992	4946	5082	5007	1364	1510	500	3830	10	1	272788860	13639	0.00	0.00	12	0.10	0.00	0.00	5560	20240910	-10.07	3760	20240205	32.98	5090	-1.77	20250218	4430	12.87	20250102	5560	-10.07	20240910	3830	30.55	20240219	0.00	N	395400	500	1363 억		22276746	N	N	1947	N	00	N
67	20250218	151238	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5020	-20	5	-0.40	1370991470	271588	73.59	5040	5090	5000	6550	3530	5040	5048.06	8.17	0	21269	5096	5067	5021	4992	4946	5082	5007	1364	1510	500	3830	10	1	272788860	13694	0.00	0.00	12	0.10	0.00	0.00	5560	20240910	-9.71	3760	20240205	33.51	5090	-1.38	20250218	4430	13.32	20250102	5560	-9.71	20240910	3830	31.07	20240219	0.00	N	395400	500	1363 억		22276746	N	N	6161	N	00	N
68	20250218	141240	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5020	-20	5	-0.40	1069416270	211449	57.30	5040	5090	5010	6550	3530	5040	5057.56	8.17	0	291	5096	5067	5021	4992	4946	5082	5007	1364	1510	500	3830	10	1	272788860	13694	0.00	0.00	12	0.08	0.00	0.00	5560	20240910	-9.71	3760	20240205	33.51	5090	-1.38	20250218	4430	13.32	20250102	5560	-9.71	20240910	3830	31.07	20240219	0.00	N	395400	500	1363 억		22276746	N	N	6161	N	00	N
69	20250218	131236	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5060	20	2	0.40	860420710	170045	46.08	5040	5090	5030	6550	3530	5040	5059.96	8.17	0	-955	5096	5067	5021	4992	4946	5082	5007	1364	1510	500	3830	10	1	272788860	13803	0.00	0.00	12	0.06	0.00	0.00	5560	20240910	-8.99	3760	20240205	34.57	5090	-0.59	20250218	4430	14.22	20250102	5560	-8.99	20240910	3830	32.11	20240219	0.00	N	395400	500	1363 억		22276746	N	N	6161	N	00	N
70	20250218	121239	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5060	20	2	0.40	509552810	100581	27.25	5040	5090	5040	6550	3530	5040	5066.09	8.17	0	1694	5096	5067	5021	4992	4946	5082	5007	1364	1510	500	3830	10	1	272788860	13803	0.00	0.00	12	0.04	0.00	0.00	5560	20240910	-8.99	3760	20240205	34.57	5090	-0.59	20250218	4430	14.22	20250102	5560	-8.99	20240910	3830	32.11	20240219	0.00	N	395400	500	1363 억		22276746	N	N	6161	N	00	N
71	20250218	111236	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5060	20	2	0.40	368559230	72705	19.70	5040	5090	5040	6550	3530	5040	5069.24	8.17	0	3614	5096	5067	5021	4992	4946	5082	5007	1364	1510	500	3830	10	1	272788860	13803	0.00	0.00	12	0.03	0.00	0.00	5560	20240910	-8.99	3760	20240205	34.57	5090	-0.59	20250218	4430	14.22	20250102	5560	-8.99	20240910	3830	32.11	20240219	0.00	N	395400	500	1363 억		22276746	N	N	6161	N	00	N
72	20250218	101236	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5080	40	2	0.79	215365940	42468	11.51	5040	5090	5040	6550	3530	5040	5071.25	8.17	0	11810	5096	5067	5021	4992	4946	5082	5007	1364	1510	500	3830	10	1	272788860	13858	0.00	0.00	12	0.02	0.00	0.00	5560	20240910	-8.63	3760	20240205	35.11	5090	-0.20	20250218	4430	14.67	20250102	5560	-8.63	20240910	3830	32.64	20240219	0.00	N	395400	500	1363 억		22276746	N	N	6161	N	00	N
73	20250218	091240	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5080	40	2	0.79	45674740	9015	2.44	5040	5080	5040	6550	3530	5040	5066.53	8.17	0	2458	5096	5067	5021	4992	4946	5082	5007	1364	1510	500	3830	10	1	272788860	13858	0.00	0.00	12	0.00	0.00	0.00	5560	20240910	-8.63	3760	20240205	35.11	5080	0.00	20250218	4430	14.67	20250102	5560	-8.63	20240910	3830	32.64	20240219	0.00	N	395400	500	1363 억		22276746	N	N	6161	N	00	N
74	20250217	161236	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5040	75	2	1.51	1851624815	369022	170.69	4990	5050	4975	6450	3480	4965	5017.65	8.13	0	113159	5028	4996	4963	4931	4898	5012	4947	1364	1485	500	3770	10	1	272788860	13749	0.00	0.00	12	0.14	0.00	0.00	5560	20240910	-9.35	3740	20240202	34.76	5050	-0.20	20250217	4430	13.77	20250102	5560	-9.35	20240910	3830	31.59	20240219	0.00	N	395400	500	1363 억		22176355	N	N	6161	N	00	N
75	20250217	151234	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5040	75	2	1.51	1788340205	356445	164.87	4990	5050	4975	6450	3480	4965	5017.16	8.13	0	115960	5028	4996	4963	4931	4898	5012	4947	1364	1485	500	3770	10	1	272788860	13749	0.00	0.00	12	0.13	0.00	0.00	5560	20240910	-9.35	3740	20240202	34.76	5050	-0.20	20250217	4430	13.77	20250102	5560	-9.35	20240910	3830	31.59	20240219	0.00	N	395400	500	1363 억		22176355	N	N	3994	N	00	N
76	20250217	141233	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5030	65	2	1.31	1373126175	273772	126.63	4990	5050	4975	6450	3480	4965	5015.58	8.13	0	106510	5028	4996	4963	4931	4898	5012	4947	1364	1485	500	3770	10	1	272788860	13721	0.00	0.00	12	0.10	0.00	0.00	5560	20240910	-9.53	3740	20240202	34.49	5050	-0.40	20250217	4430	13.54	20250102	5560	-9.53	20240910	3830	31.33	20240219	0.00	N	395400	500	1363 억		22176355	N	N	3994	N	00	N
77	20250217	131238	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5040	75	2	1.51	1168638695	233139	107.84	4990	5050	4975	6450	3480	4965	5012.63	8.13	0	105444	5028	4996	4963	4931	4898	5012	4947	1364	1485	500	3770	10	1	272788860	13749	0.00	0.00	12	0.09	0.00	0.00	5560	20240910	-9.35	3740	20240202	34.76	5050	-0.20	20250217	4430	13.77	20250102	5560	-9.35	20240910	3830	31.59	20240219	0.00	N	395400	500	1363 억		22176355	N	N	3994	N	00	N
78	20250217	121237	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5050	85	2	1.71	1007989385	201272	93.10	4990	5050	4975	6450	3480	4965	5008.10	8.13	0	98491	5028	4996	4963	4931	4898	5012	4947	1364	1485	500	3770	10	1	272788860	13776	0.00	0.00	12	0.07	0.00	0.00	5560	20240910	-9.17	3740	20240202	35.03	5050	0.00	20250217	4430	14.00	20250102	5560	-9.17	20240910	3830	31.85	20240219	0.00	N	395400	500	1363 억		22176355	N	N	3994	N	00	N
79	20250217	111236	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5010	45	2	0.91	754009825	150820	69.76	4990	5030	4975	6450	3480	4965	4999.40	8.13	0	89109	5028	4996	4963	4931	4898	5012	4947	1364	1485	500	3770	10	1	272788860	13667	0.00	0.00	12	0.06	0.00	0.00	5560	20240910	-9.89	3740	20240202	33.96	5030	-0.40	20250217	4430	13.09	20250102	5560	-9.89	20240910	3830	30.81	20240219	0.00	N	395400	500	1363 억		22176355	N	N	3994	N	00	N
80	20250217	101232	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5010	45	2	0.91	420838560	84323	39.00	4990	5020	4975	6450	3480	4965	4990.79	8.13	0	56066	5028	4996	4963	4931	4898	5012	4947	1364	1485	500	3770	10	1	272788860	13667	0.00	0.00	12	0.03	0.00	0.00	5560	20240910	-9.89	3740	20240202	33.96	5020	-0.20	20250217	4430	13.09	20250102	5560	-9.89	20240910	3830	30.81	20240219	0.00	N	395400	500	1363 억		22176355	N	N	3994	N	00	N
81	20250217	091235	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4985	20	2	0.40	19989950	4006	1.85	4990	4995	4985	6450	3480	4965	4990.00	8.13	0	576	5028	4996	4963	4931	4898	5012	4947	1364	1485	500	3770	5	1	272788860	13599	0.00	0.00	12	0.00	0.00	0.00	5560	20240910	-10.34	3740	20240202	33.29	4995	0.00	20250206	4430	12.53	20250102	5560	-10.34	20240910	3830	30.16	20240219	0.00	N	395400	500	1363 억		22176355	N	N	3994	N	00	N
82	20250214	161227	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4965	10	2	0.20	1076197530	216191	109.88	4955	4995	4930	6440	3470	4955	4977.99	8.11	0	66015	5008	4981	4953	4926	4898	4982	4927	1364	1485	500	3760	5	1	272788860	13544	0.00	0.00	12	0.08	0.00	0.00	5560	20240910	-10.70	3710	20240201	33.83	4995	0.00	20250206	4430	12.08	20250102	5560	-10.70	20240910	3790	31.00	20240215	0.00	N	395400	500	1363 억		22119183	N	N	3994	N	00	N
83	20250214	151226	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4970	15	2	0.30	1019525070	204784	104.08	4955	4995	4930	6440	3470	4955	4978.54	8.11	0	73936	5008	4981	4953	4926	4898	4982	4927	1364	1485	500	3760	5	1	272788860	13558	0.00	0.00	12	0.08	0.00	0.00	5560	20240910	-10.61	3710	20240201	33.96	4995	0.00	20250206	4430	12.19	20250102	5560	-10.61	20240910	3790	31.13	20240215	0.00	N	395400	500	1363 억		22119183	N	N	37502	N	00	N
84	20250214	141227	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4980	25	2	0.50	919827405	184758	93.90	4955	4995	4930	6440	3470	4955	4978.55	8.11	0	72383	5008	4981	4953	4926	4898	4982	4927	1364	1485	500	3760	5	1	272788860	13585	0.00	0.00	12	0.07	0.00	0.00	5560	20240910	-10.43	3710	20240201	34.23	4995	0.00	20250206	4430	12.42	20250102	5560	-10.43	20240910	3790	31.40	20240215	0.00	N	395400	500	1363 억		22119183	N	N	37502	N	00	N
85	20250214	131230	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4980	25	2	0.50	796945635	160091	81.37	4955	4995	4930	6440	3470	4955	4978.08	8.11	0	69290	5008	4981	4953	4926	4898	4982	4927	1364	1485	500	3760	5	1	272788860	13585	0.00	0.00	12	0.06	0.00	0.00	5560	20240910	-10.43	3710	20240201	34.23	4995	0.00	20250206	4430	12.42	20250102	5560	-10.43	20240910	3790	31.40	20240215	0.00	N	395400	500	1363 억		22119183	N	N	37502	N	00	N
86	20250214	121226	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4985	30	2	0.61	691989735	139038	70.67	4955	4995	4930	6440	3470	4955	4976.98	8.11	0	65729	5008	4981	4953	4926	4898	4982	4927	1364	1485	500	3760	5	1	272788860	13599	0.00	0.00	12	0.05	0.00	0.00	5560	20240910	-10.34	3710	20240201	34.37	4995	0.00	20250206	4430	12.53	20250102	5560	-10.34	20240910	3790	31.53	20240215	0.00	N	395400	500	1363 억		22119183	N	N	37502	N	00	N
87	20250214	111222	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4970	15	2	0.30	542001035	108914	55.35	4955	4995	4930	6440	3470	4955	4976.41	8.11	0	46913	5008	4981	4953	4926	4898	4982	4927	1364	1485	500	3760	5	1	272788860	13558	0.00	0.00	12	0.04	0.00	0.00	5560	20240910	-10.61	3710	20240201	33.96	4995	0.00	20250206	4430	12.19	20250102	5560	-10.61	20240910	3790	31.13	20240215	0.00	N	395400	500	1363 억		22119183	N	N	37502	N	00	N
88	20250214	101223	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4985	30	2	0.61	393110225	79017	40.16	4955	4995	4930	6440	3470	4955	4975.01	8.11	0	41333	5008	4981	4953	4926	4898	4982	4927	1364	1485	500	3760	5	1	272788860	13599	0.00	0.00	12	0.03	0.00	0.00	5560	20240910	-10.34	3710	20240201	34.37	4995	0.00	20250206	4430	12.53	20250102	5560	-10.34	20240910	3790	31.53	20240215	0.00	N	395400	500	1363 억		22119183	N	N	37502	N	00	N
89	20250214	091228	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4975	20	2	0.40	109654570	22133	11.25	4955	4980	4930	6440	3470	4955	4954.35	8.11	0	5411	5008	4981	4953	4926	4898	4982	4927	1364	1485	500	3760	5	1	272788860	13571	0.00	0.00	12	0.01	0.00	0.00	5560	20240910	-10.52	3710	20240201	34.10	4995	-0.40	20250206	4430	12.30	20250102	5560	-10.52	20240910	3790	31.27	20240215	0.00	N	395400	500	1363 억		22119183	N	N	37502	N	00	N
90	20250213	161216	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4955	0	3	0.00	973401015	196756	123.86	4955	4980	4925	6440	3470	4955	4947.25	8.11	0	4895	5008	4981	4958	4931	4908	4970	4920	1364	1485	500	3760	5	1	272788860	13517	0.00	0.00	12	0.07	0.00	0.00	5560	20240910	-10.88	3710	20240201	33.56	4995	-0.80	20250206	4430	11.85	20250102	5560	-10.88	20240910	3790	30.74	20240215	0.00	N	395400	500	1363 억		22135302	N	N	37502	N	00	N
91	20250213	151217	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4980	25	2	0.50	945633595	191160	120.34	4955	4980	4925	6440	3470	4955	4946.82	8.11	0	7013	5008	4981	4958	4931	4908	4970	4920	1364	1485	500	3760	5	1	272788860	13585	0.00	0.00	12	0.07	0.00	0.00	5560	20240910	-10.43	3710	20240201	34.23	4995	-0.30	20250206	4430	12.42	20250102	5560	-10.43	20240910	3790	31.40	20240215	0.00	N	395400	500	1363 억		22135302	N	N	15397	N	00	N
92	20250213	141214	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4945	-10	5	-0.20	632329020	127951	80.55	4955	4965	4925	6440	3470	4955	4941.96	8.11	0	9051	5008	4981	4958	4931	4908	4970	4920	1364	1485	500	3760	5	1	272788860	13489	0.00	0.00	12	0.05	0.00	0.00	5560	20240910	-11.06	3710	20240201	33.29	4995	-1.00	20250206	4430	11.63	20250102	5560	-11.06	20240910	3790	30.47	20240215	0.00	N	395400	500	1363 억		22135302	N	N	15397	N	00	N
93	20250213	131215	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4945	-10	5	-0.20	521087395	105441	66.38	4955	4965	4925	6440	3470	4955	4941.98	8.11	0	9270	5008	4981	4958	4931	4908	4970	4920	1364	1485	500	3760	5	1	272788860	13489	0.00	0.00	12	0.04	0.00	0.00	5560	20240910	-11.06	3710	20240201	33.29	4995	-1.00	20250206	4430	11.63	20250102	5560	-11.06	20240910	3790	30.47	20240215	0.00	N	395400	500	1363 억		22135302	N	N	15397	N	00	N
94	20250213	121213	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4945	-10	5	-0.20	411739490	83325	52.45	4955	4965	4925	6440	3470	4955	4941.37	8.11	0	8776	5008	4981	4958	4931	4908	4970	4920	1364	1485	500	3760	5	1	272788860	13489	0.00	0.00	12	0.03	0.00	0.00	5560	20240910	-11.06	3710	20240201	33.29	4995	-1.00	20250206	4430	11.63	20250102	5560	-11.06	20240910	3790	30.47	20240215	0.00	N	395400	500	1363 억		22135302	N	N	15397	N	00	N
95	20250213	111213	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4940	-15	5	-0.30	334969390	67801	42.68	4955	4965	4925	6440	3470	4955	4940.48	8.11	0	8676	5008	4981	4958	4931	4908	4970	4920	1364	1485	500	3760	5	1	272788860	13476	0.00	0.00	12	0.02	0.00	0.00	5560	20240910	-11.15	3710	20240201	33.15	4995	-1.10	20250206	4430	11.51	20250102	5560	-11.15	20240910	3790	30.34	20240215	0.00	N	395400	500	1363 억		22135302	N	N	15397	N	00	N
96	20250213	101214	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4950	-5	5	-0.10	264367445	53528	33.70	4955	4965	4925	6440	3470	4955	4938.86	8.11	0	9715	5008	4981	4958	4931	4908	4970	4920	1364	1485	500	3760	5	1	272788860	13503	0.00	0.00	12	0.02	0.00	0.00	5560	20240910	-10.97	3710	20240201	33.42	4995	-0.90	20250206	4430	11.74	20250102	5560	-10.97	20240910	3790	30.61	20240215	0.00	N	395400	500	1363 억		22135302	N	N	15397	N	00	N
97	20250213	091207	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4950	-5	5	-0.10	28997175	5856	3.69	4955	4965	4940	6440	3470	4955	4951.70	8.11	0	-1922	5008	4981	4958	4931	4908	4970	4920	1364	1485	500	3760	5	1	272788860	13503	0.00	0.00	12	0.00	0.00	0.00	5560	20240910	-10.97	3710	20240201	33.42	4995	-0.90	20250206	4430	11.74	20250102	5560	-10.97	20240910	3790	30.61	20240215	0.00	N	395400	500	1363 억		22135302	N	N	15397	N	00	N
98	20250212	161205	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4955	-5	5	-0.10	787615195	158856	105.07	4970	4985	4935	6440	3475	4960	4958.05	8.12	0	8250	5046	5002	4951	4907	4856	4977	4882	1364	1480	500	3760	5	1	272788860	13517	0.00	0.00	12	0.06	0.00	0.00	5560	20240910	-10.88	3710	20240201	33.56	4995	-0.80	20250206	4430	11.85	20250102	5560	-10.88	20240910	3790	30.74	20240215	0.00	N	395400	500	1363 억		22143560	N	N	15397	N	00	N
99	20250212	151203	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4950	-10	5	-0.20	731874095	147601	97.63	4970	4985	4935	6440	3475	4960	4958.46	8.12	0	4389	5046	5002	4951	4907	4856	4977	4882	1364	1480	500	3760	5	1	272788860	13503	0.00	0.00	12	0.05	0.00	0.00	5560	20240910	-10.97	3710	20240201	33.42	4995	-0.90	20250206	4430	11.74	20250102	5560	-10.97	20240910	3790	30.61	20240215	0.00	N	395400	500	1363 억		22143560	N	N	27136	N	00	N
100	20250212	141205	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4955	-5	5	-0.10	619634100	124918	82.62	4970	4985	4935	6440	3475	4960	4960.33	8.12	0	2230	5046	5002	4951	4907	4856	4977	4882	1364	1480	500	3760	5	1	272788860	13517	0.00	0.00	12	0.05	0.00	0.00	5560	20240910	-10.88	3710	20240201	33.56	4995	-0.80	20250206	4430	11.85	20250102	5560	-10.88	20240910	3790	30.74	20240215	0.00	N	395400	500	1363 억		22143560	N	N	27136	N	00	N
101	20250212	131208	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4945	-15	5	-0.30	499737080	100691	66.60	4970	4985	4945	6440	3475	4960	4963.08	8.12	0	9804	5046	5002	4951	4907	4856	4977	4882	1364	1480	500	3760	5	1	272788860	13489	0.00	0.00	12	0.04	0.00	0.00	5560	20240910	-11.06	3710	20240201	33.29	4995	-1.00	20250206	4430	11.63	20250102	5560	-11.06	20240910	3790	30.47	20240215	0.00	N	395400	500	1363 억		22143560	N	N	27136	N	00	N
102	20250212	121204	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4955	-5	5	-0.10	385551960	77645	51.36	4970	4985	4950	6440	3475	4960	4965.57	8.12	0	15248	5046	5002	4951	4907	4856	4977	4882	1364	1480	500	3760	5	1	272788860	13517	0.00	0.00	12	0.03	0.00	0.00	5560	20240910	-10.88	3710	20240201	33.56	4995	-0.80	20250206	4430	11.85	20250102	5560	-10.88	20240910	3790	30.74	20240215	0.00	N	395400	500	1363 억		22143560	N	N	27136	N	00	N
103	20250212	111202	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4960	0	3	0.00	274832735	55313	36.59	4970	4985	4950	6440	3475	4960	4968.68	8.12	0	12757	5046	5002	4951	4907	4856	4977	4882	1364	1480	500	3760	5	1	272788860	13530	0.00	0.00	12	0.02	0.00	0.00	5560	20240910	-10.79	3710	20240201	33.69	4995	-0.70	20250206	4430	11.96	20250102	5560	-10.79	20240910	3790	30.87	20240215	0.00	N	395400	500	1363 억		22143560	N	N	27136	N	00	N
104	20250212	101157	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4970	10	2	0.20	165163420	33223	21.97	4970	4985	4950	6440	3475	4960	4971.36	8.12	0	9363	5046	5002	4951	4907	4856	4977	4882	1364	1480	500	3760	5	1	272788860	13558	0.00	0.00	12	0.01	0.00	0.00	5560	20240910	-10.61	3710	20240201	33.96	4995	-0.50	20250206	4430	12.19	20250102	5560	-10.61	20240910	3790	31.13	20240215	0.00	N	395400	500	1363 억		22143560	N	N	27136	N	00	N
105	20250212	091118	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4980	20	2	0.40	25612865	5154	3.41	4970	4985	4950	6440	3475	4960	4969.51	8.12	0	174	5046	5002	4951	4907	4856	4977	4882	1364	1480	500	3760	5	1	272788860	13585	0.00	0.00	12	0.00	0.00	0.00	5560	20240910	-10.43	3710	20240201	34.23	4995	-0.30	20250206	4430	12.42	20250102	5560	-10.43	20240910	3790	31.40	20240215	0.00	N	395400	500	1363 억		22143560	N	N	27136	N	00	N
106	20250211	161208	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4960	15	2	0.30	747286875	151160	58.95	4995	4995	4900	6420	3465	4945	4943.68	8.13	0	-22401	5041	4992	4926	4877	4811	5017	4902	1364	1475	500	3750	5	1	272788860	13530	0.00	0.00	12	0.06	0.00	0.00	5560	20240910	-10.79	3710	20240201	33.69	4995	0.00	20250206	4430	11.96	20250102	5560	-10.79	20240910	3790	30.87	20240215	0.00	N	395400	500	1363 억		22182075	N	N	27136	N	00	N
107	20250211	151208	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4945	0	3	0.00	623900370	126221	49.23	4995	4995	4900	6420	3465	4945	4942.92	8.13	0	-21561	5041	4992	4926	4877	4811	5017	4902	1364	1475	500	3750	5	1	272788860	13489	0.00	0.00	12	0.05	0.00	0.00	5560	20240910	-11.06	3710	20240201	33.29	4995	0.00	20250206	4430	11.63	20250102	5560	-11.06	20240910	3790	30.47	20240215	0.00	N	395400	500	1363 억		22182075	N	N	28246	N	00	N
108	20250211	141207	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4910	-35	5	-0.71	452996645	91516	35.69	4995	4995	4900	6420	3465	4945	4949.92	8.13	0	-14533	5041	4992	4926	4877	4811	5017	4902	1364	1475	500	3750	5	1	272788860	13394	0.00	0.00	12	0.03	0.00	0.00	5560	20240910	-11.69	3710	20240201	32.35	4995	0.00	20250206	4430	10.84	20250102	5560	-11.69	20240910	3790	29.55	20240215	0.00	N	395400	500	1363 억		22182075	N	N	28246	N	00	N
109	20250211	131208	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4950	5	2	0.10	322990525	65107	25.39	4995	4995	4940	6420	3465	4945	4960.92	8.13	0	-11666	5041	4992	4926	4877	4811	5017	4902	1364	1475	500	3750	5	1	272788860	13503	0.00	0.00	12	0.02	0.00	0.00	5560	20240910	-10.97	3710	20240201	33.42	4995	0.00	20250206	4430	11.74	20250102	5560	-10.97	20240910	3790	30.61	20240215	0.00	N	395400	500	1363 억		22182075	N	N	28246	N	00	N
110	20250211	121206	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4950	5	2	0.10	261674320	52714	20.56	4995	4995	4945	6420	3465	4945	4964.04	8.13	0	-3444	5041	4992	4926	4877	4811	5017	4902	1364	1475	500	3750	5	1	272788860	13503	0.00	0.00	12	0.02	0.00	0.00	5560	20240910	-10.97	3710	20240201	33.42	4995	0.00	20250206	4430	11.74	20250102	5560	-10.97	20240910	3790	30.61	20240215	0.00	N	395400	500	1363 억		22182075	N	N	28246	N	00	N
111	20250211	111207	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4965	20	2	0.40	190046220	38265	14.92	4995	4995	4945	6420	3465	4945	4966.58	8.13	0	-1576	5041	4992	4926	4877	4811	5017	4902	1364	1475	500	3750	5	1	272788860	13544	0.00	0.00	12	0.01	0.00	0.00	5560	20240910	-10.70	3710	20240201	33.83	4995	0.00	20250206	4430	12.08	20250102	5560	-10.70	20240910	3790	31.00	20240215	0.00	N	395400	500	1363 억		22182075	N	N	28246	N	00	N
112	20250211	101205	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4960	15	2	0.30	121524275	24447	9.53	4995	4995	4945	6420	3465	4945	4970.93	8.13	0	-610	5041	4992	4926	4877	4811	5017	4902	1364	1475	500	3750	5	1	272788860	13530	0.00	0.00	12	0.01	0.00	0.00	5560	20240910	-10.79	3710	20240201	33.69	4995	0.00	20250206	4430	11.96	20250102	5560	-10.79	20240910	3790	30.87	20240215	0.00	N	395400	500	1363 억		22182075	N	N	28246	N	00	N
113	20250211	091212	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4970	25	2	0.51	28666380	5755	2.24	4995	4995	4945	6420	3465	4945	4981.13	8.13	0	-1102	5041	4992	4926	4877	4811	5017	4902	1364	1475	500	3750	5	1	272788860	13558	0.00	0.00	12	0.00	0.00	0.00	5560	20240910	-10.61	3710	20240201	33.96	4995	0.00	20250206	4430	12.19	20250102	5560	-10.61	20240910	3790	31.13	20240215	0.00	N	395400	500	1363 억		22182075	N	N	28246	N	00	N
114	20250210	161159	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4945	40	2	0.82	1268710525	256329	162.31	4900	4975	4860	6370	3435	4905	4949.54	8.13	0	57177	4995	4950	4925	4880	4855	4937	4867	1364	1465	500	3720	5	1	272788860	13489	0.00	0.00	12	0.09	0.00	0.00	5560	20240910	-11.06	3710	20240201	33.29	4995	-1.00	20250206	4430	11.63	20250102	5560	-11.06	20240910	3790	30.47	20240215	0.00	N	395400	500	1363 억		22171240	N	N	28246	N	00	N
115	20250210	151200	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4955	50	2	1.02	1227780150	248056	157.07	4900	4975	4860	6370	3435	4905	4949.61	8.13	0	58949	4995	4950	4925	4880	4855	4937	4867	1364	1465	500	3720	5	1	272788860	13517	0.00	0.00	12	0.09	0.00	0.00	5560	20240910	-10.88	3710	20240201	33.56	4995	-0.80	20250206	4430	11.85	20250102	5560	-10.88	20240910	3790	30.74	20240215	0.00	N	395400	500	1363 억		22171240	N	N	10991	N	00	N
116	20250210	141158	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4940	35	2	0.71	1099164165	222052	140.61	4900	4975	4860	6370	3435	4905	4950.03	8.13	0	61406	4995	4950	4925	4880	4855	4937	4867	1364	1465	500	3720	5	1	272788860	13476	0.00	0.00	12	0.08	0.00	0.00	5560	20240910	-11.15	3710	20240201	33.15	4995	-1.10	20250206	4430	11.51	20250102	5560	-11.15	20240910	3790	30.34	20240215	0.00	N	395400	500	1363 억		22171240	N	N	10991	N	00	N
117	20250210	131201	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4955	50	2	1.02	900249970	181814	115.13	4900	4975	4860	6370	3435	4905	4951.49	8.13	0	61963	4995	4950	4925	4880	4855	4937	4867	1364	1465	500	3720	5	1	272788860	13517	0.00	0.00	12	0.07	0.00	0.00	5560	20240910	-10.88	3710	20240201	33.56	4995	-0.80	20250206	4430	11.85	20250102	5560	-10.88	20240910	3790	30.74	20240215	0.00	N	395400	500	1363 억		22171240	N	N	10991	N	00	N
118	20250210	121155	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4955	50	2	1.02	757688160	153067	96.93	4900	4975	4860	6370	3435	4905	4950.04	8.13	0	61507	4995	4950	4925	4880	4855	4937	4867	1364	1465	500	3720	5	1	272788860	13517	0.00	0.00	12	0.06	0.00	0.00	5560	20240910	-10.88	3710	20240201	33.56	4995	-0.80	20250206	4430	11.85	20250102	5560	-10.88	20240910	3790	30.74	20240215	0.00	N	395400	500	1363 억		22171240	N	N	10991	N	00	N
119	20250210	111151	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4975	70	2	1.43	561661880	113578	71.92	4900	4975	4860	6370	3435	4905	4945.16	8.13	0	55890	4995	4950	4925	4880	4855	4937	4867	1364	1465	500	3720	5	1	272788860	13571	0.00	0.00	12	0.04	0.00	0.00	5560	20240910	-10.52	3710	20240201	34.10	4995	-0.40	20250206	4430	12.30	20250102	5560	-10.52	20240910	3790	31.27	20240215	0.00	N	395400	500	1363 억		22171240	N	N	10991	N	00	N
120	20250210	101150	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4950	45	2	0.92	268454610	54439	34.47	4900	4975	4860	6370	3435	4905	4931.29	8.13	0	24869	4995	4950	4925	4880	4855	4937	4867	1364	1465	500	3720	5	1	272788860	13503	0.00	0.00	12	0.02	0.00	0.00	5560	20240910	-10.97	3710	20240201	33.42	4995	-0.90	20250206	4430	11.74	20250102	5560	-10.97	20240910	3790	30.61	20240215	0.00	N	395400	500	1363 억		22171240	N	N	10991	N	00	N
121	20250210	091149	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4915	10	2	0.20	30552545	6242	3.95	4900	4925	4860	6370	3435	4905	4894.67	8.13	0	1833	4995	4950	4925	4880	4855	4937	4867	1364	1465	500	3720	5	1	272788860	13408	0.00	0.00	12	0.00	0.00	0.00	5560	20240910	-11.60	3710	20240201	32.48	4995	-1.60	20250206	4430	10.95	20250102	5560	-11.60	20240910	3790	29.68	20240215	0.00	N	395400	500	1363 억		22171240	N	N	10991	N	00	N
122	20250207	161137	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4905	-25	5	-0.51	777442775	157923	44.25	4935	4970	4900	6400	3455	4930	4922.92	8.15	0	-82275	5070	5000	4925	4855	4780	5035	4890	1364	1470	500	3740	5	1	272788860	13380	0.00	0.00	12	0.06	0.00	0.00	5560	20240910	-11.78	3710	20240201	32.21	4995	-1.80	20250206	4430	10.72	20250102	5560	-11.78	20240910	3785	29.59	20240207	0.00	N	395400	500	1363 억		22232948	N	N	10991	N	00	N
123	20250207	151139	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4930	0	3	0.00	707544090	143706	40.27	4935	4970	4900	6400	3455	4930	4923.55	8.15	0	-75706	5070	5000	4925	4855	4780	5035	4890	1364	1470	500	3740	5	1	272788860	13448	0.00	0.00	12	0.05	0.00	0.00	5560	20240910	-11.33	3710	20240201	32.88	4995	-1.30	20250206	4430	11.29	20250102	5560	-11.33	20240910	3785	30.25	20240207	0.00	N	395400	500	1363 억		22232948	N	N	19019	N	00	N
124	20250207	141138	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4925	-5	5	-0.10	600627070	121985	34.18	4935	4970	4900	6400	3455	4930	4923.78	8.15	0	-67253	5070	5000	4925	4855	4780	5035	4890	1364	1470	500	3740	5	1	272788860	13435	0.00	0.00	12	0.04	0.00	0.00	5560	20240910	-11.42	3710	20240201	32.75	4995	-1.40	20250206	4430	11.17	20250102	5560	-11.42	20240910	3785	30.12	20240207	0.00	N	395400	500	1363 억		22232948	N	N	19019	N	00	N
125	20250207	131136	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4920	-10	5	-0.20	462340635	93856	26.30	4935	4970	4900	6400	3455	4930	4926.06	8.15	0	-51485	5070	5000	4925	4855	4780	5035	4890	1364	1470	500	3740	5	1	272788860	13421	0.00	0.00	12	0.03	0.00	0.00	5560	20240910	-11.51	3710	20240201	32.61	4995	-1.50	20250206	4430	11.06	20250102	5560	-11.51	20240910	3785	29.99	20240207	0.00	N	395400	500	1363 억		22232948	N	N	19019	N	00	N
126	20250207	121135	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4920	-10	5	-0.20	358647165	72777	20.39	4935	4970	4900	6400	3455	4930	4928.03	8.15	0	-40551	5070	5000	4925	4855	4780	5035	4890	1364	1470	500	3740	5	1	272788860	13421	0.00	0.00	12	0.03	0.00	0.00	5560	20240910	-11.51	3710	20240201	32.61	4995	-1.50	20250206	4430	11.06	20250102	5560	-11.51	20240910	3785	29.99	20240207	0.00	N	395400	500	1363 억		22232948	N	N	19019	N	00	N
127	20250207	111133	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4925	-5	5	-0.10	237264810	48079	13.47	4935	4970	4900	6400	3455	4930	4934.89	8.15	0	-23128	5070	5000	4925	4855	4780	5035	4890	1364	1470	500	3740	5	1	272788860	13435	0.00	0.00	12	0.02	0.00	0.00	5560	20240910	-11.42	3710	20240201	32.75	4995	-1.40	20250206	4430	11.17	20250102	5560	-11.42	20240910	3785	30.12	20240207	0.00	N	395400	500	1363 억		22232948	N	N	19019	N	00	N
128	20250207	101138	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4905	-25	5	-0.51	154817210	31338	8.78	4935	4970	4900	6400	3455	4930	4940.24	8.15	0	-16292	5070	5000	4925	4855	4780	5035	4890	1364	1470	500	3740	5	1	272788860	13380	0.00	0.00	12	0.01	0.00	0.00	5560	20240910	-11.78	3710	20240201	32.21	4995	-1.80	20250206	4430	10.72	20250102	5560	-11.78	20240910	3785	29.59	20240207	0.00	N	395400	500	1363 억		22232948	N	N	19019	N	00	N
129	20250207	091145	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4965	35	2	0.71	18324870	3698	1.04	4935	4965	4935	6400	3455	4930	4955.35	8.15	0	-1906	5070	5000	4925	4855	4780	5035	4890	1364	1470	500	3740	5	1	272788860	13544	0.00	0.00	12	0.00	0.00	0.00	5560	20240910	-10.70	3710	20240201	33.83	4995	-0.60	20250206	4430	12.08	20250102	5560	-10.70	20240910	3785	31.18	20240207	0.00	N	395400	500	1363 억		22232948	N	N	19019	N	00	N
130	20250206	161107	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4930	80	2	1.65	1767712420	356835	244.67	4875	4995	4850	6300	3395	4850	4953.87	8.13	0	56510	4943	4896	4873	4826	4803	4885	4815	1364	1450	500	3680	5	1	272788860	13448	0.00	0.00	12	0.13	0.00	0.00	5560	20240910	-11.33	3710	20240201	32.88	4995	-1.30	20250206	4430	11.29	20250102	5560	-11.33	20240910	3765	30.94	20240206	0.00	N	395400	500	1363 억		22165933	N	N	19019	N	00	N
131	20250206	151113	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4940	90	2	1.86	1700868260	343268	235.36	4875	4995	4850	6300	3395	4850	4954.93	8.13	0	57757	4943	4896	4873	4826	4803	4885	4815	1364	1450	500	3680	5	1	272788860	13476	0.00	0.00	12	0.13	0.00	0.00	5560	20240910	-11.15	3710	20240201	33.15	4995	-1.10	20250206	4430	11.51	20250102	5560	-11.15	20240910	3765	31.21	20240206	0.00	N	395400	500	1363 억		22165933	N	N	28705	N	00	N
132	20250206	141113	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4960	110	2	2.27	1437685400	289942	198.80	4875	4995	4850	6300	3395	4850	4958.53	8.13	0	65646	4943	4896	4873	4826	4803	4885	4815	1364	1450	500	3680	5	1	272788860	13530	0.00	0.00	12	0.11	0.00	0.00	5560	20240910	-10.79	3710	20240201	33.69	4995	-0.70	20250206	4430	11.96	20250102	5560	-10.79	20240910	3765	31.74	20240206	0.00	N	395400	500	1363 억		22165933	N	N	28705	N	00	N
133	20250206	131110	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4955	105	2	2.16	1273495850	256803	176.08	4875	4995	4850	6300	3395	4850	4959.04	8.13	0	80302	4943	4896	4873	4826	4803	4885	4815	1364	1450	500	3680	5	1	272788860	13517	0.00	0.00	12	0.09	0.00	0.00	5560	20240910	-10.88	3710	20240201	33.56	4995	-0.80	20250206	4430	11.85	20250102	5560	-10.88	20240910	3765	31.61	20240206	0.00	N	395400	500	1363 억		22165933	N	N	28705	N	00	N
134	20250206	121106	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4975	125	2	2.58	1079044270	217663	149.24	4875	4995	4850	6300	3395	4850	4957.41	8.13	0	98745	4943	4896	4873	4826	4803	4885	4815	1364	1450	500	3680	5	1	272788860	13571	0.00	0.00	12	0.08	0.00	0.00	5560	20240910	-10.52	3710	20240201	34.10	4995	-0.40	20250206	4430	12.30	20250102	5560	-10.52	20240910	3765	32.14	20240206	0.00	N	395400	500	1363 억		22165933	N	N	28705	N	00	N
135	20250206	111102	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4970	120	2	2.47	689403385	139409	95.59	4875	4975	4850	6300	3395	4850	4945.19	8.13	0	73632	4943	4896	4873	4826	4803	4885	4815	1364	1450	500	3680	5	1	272788860	13558	0.00	0.00	12	0.05	0.00	0.00	5560	20240910	-10.61	3710	20240201	33.96	4975	-0.10	20250206	4430	12.19	20250102	5560	-10.61	20240910	3765	32.01	20240206	0.00	N	395400	500	1363 억		22165933	N	N	28705	N	00	N
136	20250206	101101	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4955	105	2	2.16	351166200	71257	48.86	4875	4955	4850	6300	3395	4850	4928.16	8.13	0	42871	4943	4896	4873	4826	4803	4885	4815	1364	1450	500	3680	5	1	272788860	13517	0.00	0.00	12	0.03	0.00	0.00	5560	20240910	-10.88	3710	20240201	33.56	4955	0.00	20250121	4430	11.85	20250102	5560	-10.88	20240910	3765	31.61	20240206	0.00	N	395400	500	1363 억		22165933	N	N	28705	N	00	N
137	20250206	091115	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4875	25	2	0.52	15606870	3208	2.20	4875	4875	4850	6300	3395	4850	4864.98	8.13	0	1525	4943	4896	4873	4826	4803	4885	4815	1364	1450	500	3680	5	1	272788860	13298	0.00	0.00	12	0.00	0.00	0.00	5560	20240910	-12.32	3710	20240201	31.40	4955	-1.61	20250121	4430	10.05	20250102	5560	-12.32	20240910	3765	29.48	20240206	0.00	N	395400	500	1363 억		22165933	N	N	28705	N	00	N
138	20250205	161056	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4850	-40	5	-0.82	709973785	145385	105.21	4920	4920	4850	6350	3425	4890	4883.41	8.14	0	-17889	4943	4916	4873	4846	4803	4930	4860	1364	1460	500	3710	5	1	272788860	13230	0.00	0.00	12	0.05	0.00	0.00	5560	20240910	-12.77	3710	20240201	30.73	4955	-2.12	20250121	4430	9.48	20250102	5560	-12.77	20240910	3760	28.99	20240205	0.00	N	395400	500	1363 억		22202253	N	N	28705	N	00	N
139	20250205	151101	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4875	-15	5	-0.31	659167865	134931	97.64	4920	4920	4850	6350	3425	4890	4885.22	8.14	0	-11165	4943	4916	4873	4846	4803	4930	4860	1364	1460	500	3710	5	1	272788860	13298	0.00	0.00	12	0.05	0.00	0.00	5560	20240910	-12.32	3710	20240201	31.40	4955	-1.61	20250121	4430	10.05	20250102	5560	-12.32	20240910	3760	29.65	20240205	0.00	N	395400	500	1363 억		22202253	N	N	7862	N	00	N
140	20250205	141100	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4880	-10	5	-0.20	480854875	98287	71.13	4920	4920	4870	6350	3425	4890	4892.35	8.14	0	1434	4943	4916	4873	4846	4803	4930	4860	1364	1460	500	3710	5	1	272788860	13312	0.00	0.00	12	0.04	0.00	0.00	5560	20240910	-12.23	3710	20240201	31.54	4955	-1.51	20250121	4430	10.16	20250102	5560	-12.23	20240910	3760	29.79	20240205	0.00	N	395400	500	1363 억		22202253	N	N	7862	N	00	N
141	20250205	131057	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4885	-5	5	-0.10	346200915	70710	51.17	4920	4920	4870	6350	3425	4890	4896.07	8.14	0	6909	4943	4916	4873	4846	4803	4930	4860	1364	1460	500	3710	5	1	272788860	13326	0.00	0.00	12	0.03	0.00	0.00	5560	20240910	-12.14	3710	20240201	31.67	4955	-1.41	20250121	4430	10.27	20250102	5560	-12.14	20240910	3760	29.92	20240205	0.00	N	395400	500	1363 억		22202253	N	N	7862	N	00	N
142	20250205	121102	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4885	-5	5	-0.10	291444605	59514	43.07	4920	4920	4870	6350	3425	4890	4897.08	8.14	0	7127	4943	4916	4873	4846	4803	4930	4860	1364	1460	500	3710	5	1	272788860	13326	0.00	0.00	12	0.02	0.00	0.00	5560	20240910	-12.14	3710	20240201	31.67	4955	-1.41	20250121	4430	10.27	20250102	5560	-12.14	20240910	3760	29.92	20240205	0.00	N	395400	500	1363 억		22202253	N	N	7862	N	00	N
143	20250205	111056	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4900	10	2	0.20	232657155	47516	34.39	4920	4920	4870	6350	3425	4890	4896.40	8.14	0	5881	4943	4916	4873	4846	4803	4930	4860	1364	1460	500	3710	5	1	272788860	13367	0.00	0.00	12	0.02	0.00	0.00	5560	20240910	-11.87	3710	20240201	32.08	4955	-1.11	20250121	4430	10.61	20250102	5560	-11.87	20240910	3760	30.32	20240205	0.00	N	395400	500	1363 억		22202253	N	N	7862	N	00	N
144	20250205	101106	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4900	10	2	0.20	131405050	26846	19.43	4920	4920	4870	6350	3425	4890	4894.77	8.14	0	6652	4943	4916	4873	4846	4803	4930	4860	1364	1460	500	3710	5	1	272788860	13367	0.00	0.00	12	0.01	0.00	0.00	5560	20240910	-11.87	3710	20240201	32.08	4955	-1.11	20250121	4430	10.61	20250102	5560	-11.87	20240910	3760	30.32	20240205	0.00	N	395400	500	1363 억		22202253	N	N	7862	N	00	N
145	20250205	091116	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4885	-5	5	-0.10	21719945	4443	3.22	4920	4920	4870	6350	3425	4890	4888.58	8.14	0	558	4943	4916	4873	4846	4803	4930	4860	1364	1460	500	3710	5	1	272788860	13326	0.00	0.00	12	0.00	0.00	0.00	5560	20240910	-12.14	3710	20240201	31.67	4955	-1.41	20250121	4430	10.27	20250102	5560	-12.14	20240910	3760	29.92	20240205	0.00	N	395400	500	1363 억		22202253	N	N	7862	N	00	N
146	20250204	161034	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4890	65	2	1.35	674355375	138184	70.26	4875	4900	4830	6270	3380	4825	4880.12	8.16	0	-28194	4918	4871	4848	4801	4778	4860	4790	1364	1445	500	3660	5	1	272788860	13339	0.00	0.00	12	0.05	0.00	0.00	5560	20240910	-12.05	3710	20240201	31.81	4955	-1.31	20250121	4430	10.38	20250102	5560	-12.05	20240910	3760	30.05	20240205	0.00	N	395400	500	1363 억		22254739	N	N	7862	N	00	N
147	20250204	151048	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4890	65	2	1.35	613142210	125658	63.89	4875	4900	4830	6270	3380	4825	4879.45	8.16	0	-24169	4918	4871	4848	4801	4778	4860	4790	1364	1445	500	3660	5	1	272788860	13339	0.00	0.00	12	0.05	0.00	0.00	5560	20240910	-12.05	3710	20240201	31.81	4955	-1.31	20250121	4430	10.38	20250102	5560	-12.05	20240910	3760	30.05	20240205	0.00	N	395400	500	1363 억		22254739	N	N	17907	N	00	N
148	20250204	141046	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4870	45	2	0.93	512131665	104955	53.37	4875	4900	4830	6270	3380	4825	4879.54	8.16	0	-22484	4918	4871	4848	4801	4778	4860	4790	1364	1445	500	3660	5	1	272788860	13285	0.00	0.00	12	0.04	0.00	0.00	5560	20240910	-12.41	3710	20240201	31.27	4955	-1.72	20250121	4430	9.93	20250102	5560	-12.41	20240910	3760	29.52	20240205	0.00	N	395400	500	1363 억		22254739	N	N	17907	N	00	N
149	20250204	131050	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4865	40	2	0.83	454832515	93186	47.38	4875	4900	4830	6270	3380	4825	4880.91	8.16	0	-23219	4918	4871	4848	4801	4778	4860	4790	1364	1445	500	3660	5	1	272788860	13271	0.00	0.00	12	0.03	0.00	0.00	5560	20240910	-12.50	3710	20240201	31.13	4955	-1.82	20250121	4430	9.82	20250102	5560	-12.50	20240910	3760	29.39	20240205	0.00	N	395400	500	1363 억		22254739	N	N	17907	N	00	N
150	20250204	121101	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4880	55	2	1.14	399820225	81891	41.64	4875	4900	4830	6270	3380	4825	4882.35	8.16	0	-23412	4918	4871	4848	4801	4778	4860	4790	1364	1445	500	3660	5	1	272788860	13312	0.00	0.00	12	0.03	0.00	0.00	5560	20240910	-12.23	3710	20240201	31.54	4955	-1.51	20250121	4430	10.16	20250102	5560	-12.23	20240910	3760	29.79	20240205	0.00	N	395400	500	1363 억		22254739	N	N	17907	N	00	N
151	20250204	111041	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4880	55	2	1.14	308092610	63089	32.08	4875	4900	4830	6270	3380	4825	4883.46	8.16	0	-15235	4918	4871	4848	4801	4778	4860	4790	1364	1445	500	3660	5	1	272788860	13312	0.00	0.00	12	0.02	0.00	0.00	5560	20240910	-12.23	3710	20240201	31.54	4955	-1.51	20250121	4430	10.16	20250102	5560	-12.23	20240910	3760	29.79	20240205	0.00	N	395400	500	1363 억		22254739	N	N	17907	N	00	N
152	20250204	101044	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4880	55	2	1.14	225553660	46196	23.49	4875	4900	4830	6270	3380	4825	4882.54	8.16	0	-11293	4918	4871	4848	4801	4778	4860	4790	1364	1445	500	3660	5	1	272788860	13312	0.00	0.00	12	0.02	0.00	0.00	5560	20240910	-12.23	3710	20240201	31.54	4955	-1.51	20250121	4430	10.16	20250102	5560	-12.23	20240910	3760	29.79	20240205	0.00	N	395400	500	1363 억		22254739	N	N	17907	N	00	N
153	20250204	091044	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4865	40	2	0.83	11242810	2312	1.18	4875	4875	4830	6270	3380	4825	4862.81	8.16	0	-536	4918	4871	4848	4801	4778	4860	4790	1364	1445	500	3660	5	1	272788860	13271	0.00	0.00	12	0.00	0.00	0.00	5560	20240910	-12.50	3710	20240201	31.13	4955	-1.82	20250121	4430	9.82	20250102	5560	-12.50	20240910	3760	29.39	20240205	0.00	N	395400	500	1363 억		22254739	N	N	17907	N	00	N