KissMeData/330590/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	161240	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3515	-5	5	-0.14	1509304945	431280	224.07	3515	3515	3470	4575	2465	3520	3499.59	7.78	0	109189	3536	3527	3511	3502	3486	3532	3507	1445	1055	500	2740	5	1	288968884	10157	0.00	0.00	12	0.15	0.00	0.00	4043	20240816	-13.06	2880	20241209	22.05	3525	-0.28	20250226	3015	16.58	20250203	4055	-13.32	20240816	2880	22.05	20241209	0.00	N	330590	500	1444 억		22483927	N	N	36	N	00	N
3	20250228	151245	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3495	-25	5	-0.71	909353135	260497	135.34	3515	3515	3470	4575	2465	3520	3490.84	7.78	0	35560	3536	3527	3511	3502	3486	3532	3507	1445	1055	500	2740	5	1	288968884	10099	0.00	0.00	12	0.09	0.00	0.00	4043	20240816	-13.55	2880	20241209	21.35	3525	-0.85	20250226	3015	15.92	20250203	4055	-13.81	20240816	2880	21.35	20241209	0.00	N	330590	500	1444 억		22483927	N	N	1221	N	00	N
4	20250228	141246	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3485	-35	5	-0.99	710278340	203414	105.68	3515	3515	3470	4575	2465	3520	3491.79	7.78	0	24987	3536	3527	3511	3502	3486	3532	3507	1445	1055	500	2740	5	1	288968884	10071	0.00	0.00	12	0.07	0.00	0.00	4043	20240816	-13.80	2880	20241209	21.01	3525	-1.13	20250226	3015	15.59	20250203	4055	-14.06	20240816	2880	21.01	20241209	0.00	N	330590	500	1444 억		22483927	N	N	1221	N	00	N
5	20250228	131238	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3480	-40	5	-1.14	592718025	169653	88.14	3515	3515	3470	4575	2465	3520	3493.71	7.78	0	25309	3536	3527	3511	3502	3486	3532	3507	1445	1055	500	2740	5	1	288968884	10056	0.00	0.00	12	0.06	0.00	0.00	4043	20240816	-13.93	2880	20241209	20.83	3525	-1.28	20250226	3015	15.42	20250203	4055	-14.18	20240816	2880	20.83	20241209	0.00	N	330590	500	1444 억		22483927	N	N	1221	N	00	N
6	20250228	121233	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3490	-30	5	-0.85	517872615	148201	77.00	3515	3515	3470	4575	2465	3520	3494.39	7.78	0	19045	3536	3527	3511	3502	3486	3532	3507	1445	1055	500	2740	5	1	288968884	10085	0.00	0.00	12	0.05	0.00	0.00	4043	20240816	-13.68	2880	20241209	21.18	3525	-0.99	20250226	3015	15.75	20250203	4055	-13.93	20240816	2880	21.18	20241209	0.00	N	330590	500	1444 억		22483927	N	N	1221	N	00	N
7	20250228	111237	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3495	-25	5	-0.71	345449155	98854	51.36	3515	3515	3470	4575	2465	3520	3494.54	7.78	0	29568	3536	3527	3511	3502	3486	3532	3507	1445	1055	500	2740	5	1	288968884	10099	0.00	0.00	12	0.03	0.00	0.00	4043	20240816	-13.55	2880	20241209	21.35	3525	-0.85	20250226	3015	15.92	20250203	4055	-13.81	20240816	2880	21.35	20241209	0.00	N	330590	500	1444 억		22483927	N	N	1221	N	00	N
8	20250228	101236	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3490	-30	5	-0.85	252482875	72224	37.52	3515	3515	3470	4575	2465	3520	3495.83	7.78	0	16385	3536	3527	3511	3502	3486	3532	3507	1445	1055	500	2740	5	1	288968884	10085	0.00	0.00	12	0.02	0.00	0.00	4043	20240816	-13.68	2880	20241209	21.18	3525	-0.99	20250226	3015	15.75	20250203	4055	-13.93	20240816	2880	21.18	20241209	0.00	N	330590	500	1444 억		22483927	N	N	1221	N	00	N
9	20250228	091240	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3510	-10	5	-0.28	55875610	15934	8.28	3515	3515	3495	4575	2465	3520	3506.69	7.78	0	3208	3536	3527	3511	3502	3486	3532	3507	1445	1055	500	2740	5	1	288968884	10143	0.00	0.00	12	0.01	0.00	0.00	4043	20240816	-13.18	2880	20241209	21.88	3525	-0.43	20250226	3015	16.42	20250203	4055	-13.44	20240816	2880	21.88	20241209	0.00	N	330590	500	1444 억		22483927	N	N	1221	N	00	N
10	20250227	161225	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3520	20	2	0.57	675986175	192446	54.72	3515	3520	3495	4550	2450	3500	3512.59	7.78	0	46953	3666	3582	3441	3357	3216	3612	3387	1445	1050	500	2730	5	1	288968884	10172	0.00	0.00	12	0.07	0.00	0.00	4043	20240816	-12.94	2880	20241209	22.22	3525	-0.14	20250226	3015	16.75	20250203	4055	-13.19	20240816	2880	22.22	20241209	0.00	N	330590	500	1444 억		22484182	N	N	1221	N	00	N
11	20250227	151226	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3515	15	2	0.43	625160995	177984	50.61	3515	3520	3495	4550	2450	3500	3512.46	7.78	0	43003	3666	3582	3441	3357	3216	3612	3387	1445	1050	500	2730	5	1	288968884	10157	0.00	0.00	12	0.06	0.00	0.00	4043	20240816	-13.06	2880	20241209	22.05	3525	-0.28	20250226	3015	16.58	20250203	4055	-13.32	20240816	2880	22.05	20241209	0.00	N	330590	500	1444 억		22484182	N	N	2724	N	00	N
12	20250227	141228	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3495	-5	5	-0.14	535217745	152337	43.32	3515	3520	3495	4550	2450	3500	3513.38	7.78	0	41582	3666	3582	3441	3357	3216	3612	3387	1445	1050	500	2730	5	1	288968884	10099	0.00	0.00	12	0.05	0.00	0.00	4043	20240816	-13.55	2880	20241209	21.35	3525	-0.85	20250226	3015	15.92	20250203	4055	-13.81	20240816	2880	21.35	20241209	0.00	N	330590	500	1444 억		22484182	N	N	2724	N	00	N
13	20250227	131226	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3520	20	2	0.57	410020915	116645	33.17	3515	3520	3495	4550	2450	3500	3515.12	7.78	0	48273	3666	3582	3441	3357	3216	3612	3387	1445	1050	500	2730	5	1	288968884	10172	0.00	0.00	12	0.04	0.00	0.00	4043	20240816	-12.94	2880	20241209	22.22	3525	-0.14	20250226	3015	16.75	20250203	4055	-13.19	20240816	2880	22.22	20241209	0.00	N	330590	500	1444 억		22484182	N	N	2724	N	00	N
14	20250227	121222	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3515	15	2	0.43	342445990	97431	27.71	3515	3520	3495	4550	2450	3500	3514.75	7.78	0	40033	3666	3582	3441	3357	3216	3612	3387	1445	1050	500	2730	5	1	288968884	10157	0.00	0.00	12	0.03	0.00	0.00	4043	20240816	-13.06	2880	20241209	22.05	3525	-0.28	20250226	3015	16.58	20250203	4055	-13.32	20240816	2880	22.05	20241209	0.00	N	330590	500	1444 억		22484182	N	N	2724	N	00	N
15	20250227	111233	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3520	20	2	0.57	270992980	77116	21.93	3515	3520	3495	4550	2450	3500	3514.10	7.78	0	30993	3666	3582	3441	3357	3216	3612	3387	1445	1050	500	2730	5	1	288968884	10172	0.00	0.00	12	0.03	0.00	0.00	4043	20240816	-12.94	2880	20241209	22.22	3525	-0.14	20250226	3015	16.75	20250203	4055	-13.19	20240816	2880	22.22	20241209	0.00	N	330590	500	1444 억		22484182	N	N	2724	N	00	N
16	20250227	101305	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3520	20	2	0.57	180164845	51279	14.58	3515	3520	3495	4550	2450	3500	3513.42	7.78	0	21333	3666	3582	3441	3357	3216	3612	3387	1445	1050	500	2730	5	1	288968884	10172	0.00	0.00	12	0.02	0.00	0.00	4043	20240816	-12.94	2880	20241209	22.22	3525	-0.14	20250226	3015	16.75	20250203	4055	-13.19	20240816	2880	22.22	20241209	0.00	N	330590	500	1444 억		22484182	N	N	2724	N	00	N
17	20250227	091320	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3510	10	2	0.29	16900270	4821	1.37	3515	3515	3495	4550	2450	3500	3505.55	7.78	0	1537	3666	3582	3441	3357	3216	3612	3387	1445	1050	500	2730	5	1	288968884	10143	0.00	0.00	12	0.00	0.00	0.00	4043	20240816	-13.18	2880	20241209	21.88	3525	-0.43	20250226	3015	16.42	20250203	4055	-13.44	20240816	2880	21.88	20241209	0.00	N	330590	500	1444 억		22484182	N	N	2724	N	00	N
18	20250226	161225	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3500	0	3	0.00	1232145065	351585	114.41	3500	3525	3300	4550	2450	3500	3504.54	7.78	0	55261	3546	3522	3486	3462	3426	3535	3475	1445	1050	500	2730	5	1	288968884	10114	0.00	0.00	12	0.12	0.00	0.00	4043	20240816	-13.43	2880	20241209	21.53	3525	-0.71	20250226	3015	16.09	20250203	4055	-13.69	20240816	2880	21.53	20241209	0.00	N	330590	500	1444 억		22488359	N	N	2724	N	00	N
19	20250226	151231	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3515	15	2	0.43	1205151825	343897	111.91	3500	3525	3300	4550	2450	3500	3504.40	7.78	0	58200	3546	3522	3486	3462	3426	3535	3475	1445	1050	500	2730	5	1	288968884	10157	0.00	0.00	12	0.12	0.00	0.00	4043	20240816	-13.06	2880	20241209	22.05	3525	-0.28	20250226	3015	16.58	20250203	4055	-13.32	20240816	2880	22.05	20241209	0.00	N	330590	500	1444 억		22488359	N	N	41	N	00	N
20	20250226	141229	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3515	15	2	0.43	995995355	284437	92.56	3500	3525	3300	4550	2450	3500	3501.64	7.78	0	67901	3546	3522	3486	3462	3426	3535	3475	1445	1050	500	2730	5	1	288968884	10157	0.00	0.00	12	0.10	0.00	0.00	4043	20240816	-13.06	2880	20241209	22.05	3525	-0.28	20250226	3015	16.58	20250203	4055	-13.32	20240816	2880	22.05	20241209	0.00	N	330590	500	1444 억		22488359	N	N	41	N	00	N
21	20250226	131226	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3515	15	2	0.43	871429050	249012	81.03	3500	3525	3300	4550	2450	3500	3499.55	7.78	0	73406	3546	3522	3486	3462	3426	3535	3475	1445	1050	500	2730	5	1	288968884	10157	0.00	0.00	12	0.09	0.00	0.00	4043	20240816	-13.06	2880	20241209	22.05	3525	-0.28	20250226	3015	16.58	20250203	4055	-13.32	20240816	2880	22.05	20241209	0.00	N	330590	500	1444 억		22488359	N	N	41	N	00	N
22	20250226	121226	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3515	15	2	0.43	718719950	205610	66.91	3500	3525	3300	4550	2450	3500	3495.55	7.78	0	92924	3546	3522	3486	3462	3426	3535	3475	1445	1050	500	2730	5	1	288968884	10157	0.00	0.00	12	0.07	0.00	0.00	4043	20240816	-13.06	2880	20241209	22.05	3525	-0.28	20250226	3015	16.58	20250203	4055	-13.32	20240816	2880	22.05	20241209	0.00	N	330590	500	1444 억		22488359	N	N	41	N	00	N
23	20250226	111225	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3510	10	2	0.29	591326740	169398	55.13	3500	3525	3300	4550	2450	3500	3490.75	7.78	0	87049	3546	3522	3486	3462	3426	3535	3475	1445	1050	500	2730	5	1	288968884	10143	0.00	0.00	12	0.06	0.00	0.00	4043	20240816	-13.18	2880	20241209	21.88	3525	-0.43	20250226	3015	16.42	20250203	4055	-13.44	20240816	2880	21.88	20241209	0.00	N	330590	500	1444 억		22488359	N	N	41	N	00	N
24	20250226	101222	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3505	5	2	0.14	445063800	127700	41.56	3500	3525	3300	4550	2450	3500	3485.23	7.78	0	72558	3546	3522	3486	3462	3426	3535	3475	1445	1050	500	2730	5	1	288968884	10128	0.00	0.00	12	0.04	0.00	0.00	4043	20240816	-13.31	2880	20241209	21.70	3525	-0.57	20250226	3015	16.25	20250203	4055	-13.56	20240816	2880	21.70	20241209	0.00	N	330590	500	1444 억		22488359	N	N	41	N	00	N
25	20250226	091233	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3490	-10	5	-0.29	129222995	37417	12.18	3500	3500	3300	4550	2450	3500	3453.59	7.78	0	11685	3546	3522	3486	3462	3426	3535	3475	1445	1050	500	2730	5	1	288968884	10085	0.00	0.00	12	0.01	0.00	0.00	4043	20240816	-13.68	2880	20241209	21.18	3510	-0.57	20250225	3015	15.75	20250203	4055	-13.93	20240816	2880	21.18	20241209	0.00	N	330590	500	1444 억		22488359	N	N	41	N	00	N
26	20250225	161217	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3500	20	2	0.57	1071656805	307112	82.58	3485	3510	3450	4520	2440	3480	3489.47	7.78	0	36269	3546	3512	3456	3422	3366	3530	3440	1445	1040	500	2710	5	1	288968884	10114	0.00	0.00	12	0.11	0.00	0.00	4043	20240816	-13.43	2880	20241209	21.53	3510	-0.28	20250225	3015	16.09	20250203	4055	-13.69	20240816	2880	21.53	20241209	0.00	N	330590	500	1444 억		22490147	N	N	41	N	00	N
27	20250225	151216	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3495	15	2	0.43	977803620	280284	75.37	3485	3510	3450	4520	2440	3480	3488.62	7.78	0	44048	3546	3512	3456	3422	3366	3530	3440	1445	1040	500	2710	5	1	288968884	10099	0.00	0.00	12	0.10	0.00	0.00	4043	20240816	-13.55	2880	20241209	21.35	3510	-0.43	20250225	3015	15.92	20250203	4055	-13.81	20240816	2880	21.35	20241209	0.00	N	330590	500	1444 억		22490147	N	N	24	N	00	N
28	20250225	141215	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3500	20	2	0.57	804884570	230886	62.08	3485	3510	3450	4520	2440	3480	3486.07	7.78	0	59547	3546	3512	3456	3422	3366	3530	3440	1445	1040	500	2710	5	1	288968884	10114	0.00	0.00	12	0.08	0.00	0.00	4043	20240816	-13.43	2880	20241209	21.53	3510	-0.28	20250225	3015	16.09	20250203	4055	-13.69	20240816	2880	21.53	20241209	0.00	N	330590	500	1444 억		22490147	N	N	24	N	00	N
29	20250225	131221	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3495	15	2	0.43	633045350	181815	48.89	3485	3495	3450	4520	2440	3480	3481.81	7.78	0	60821	3546	3512	3456	3422	3366	3530	3440	1445	1040	500	2710	5	1	288968884	10099	0.00	0.00	12	0.06	0.00	0.00	4043	20240816	-13.55	2880	20241209	21.35	3495	0.00	20250225	3015	15.92	20250203	4055	-13.81	20240816	2880	21.35	20241209	0.00	N	330590	500	1444 억		22490147	N	N	24	N	00	N
30	20250225	121218	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3485	5	2	0.14	461289135	132586	35.65	3485	3490	3450	4520	2440	3480	3479.17	7.78	0	42255	3546	3512	3456	3422	3366	3530	3440	1445	1040	500	2710	5	1	288968884	10071	0.00	0.00	12	0.05	0.00	0.00	4043	20240816	-13.80	2880	20241209	21.01	3490	0.00	20250224	3015	15.59	20250203	4055	-14.06	20240816	2880	21.01	20241209	0.00	N	330590	500	1444 억		22490147	N	N	24	N	00	N
31	20250225	111216	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3485	5	2	0.14	339032940	97503	26.22	3485	3485	3450	4520	2440	3480	3477.15	7.78	0	32215	3546	3512	3456	3422	3366	3530	3440	1445	1040	500	2710	5	1	288968884	10071	0.00	0.00	12	0.03	0.00	0.00	4043	20240816	-13.80	2880	20241209	21.01	3490	-0.14	20250224	3015	15.59	20250203	4055	-14.06	20240816	2880	21.01	20241209	0.00	N	330590	500	1444 억		22490147	N	N	24	N	00	N
32	20250225	101214	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3485	5	2	0.14	222349735	63984	17.21	3485	3485	3450	4520	2440	3480	3475.08	7.78	0	22743	3546	3512	3456	3422	3366	3530	3440	1445	1040	500	2710	5	1	288968884	10071	0.00	0.00	12	0.02	0.00	0.00	4043	20240816	-13.80	2880	20241209	21.01	3490	-0.14	20250224	3015	15.59	20250203	4055	-14.06	20240816	2880	21.01	20241209	0.00	N	330590	500	1444 억		22490147	N	N	24	N	00	N
33	20250225	091221	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3475	-5	5	-0.14	37688390	10851	2.92	3485	3485	3450	4520	2440	3480	3473.26	7.78	0	569	3546	3512	3456	3422	3366	3530	3440	1445	1040	500	2710	5	1	288968884	10042	0.00	0.00	12	0.00	0.00	0.00	4043	20240816	-14.05	2880	20241209	20.66	3490	-0.43	20250224	3015	15.26	20250203	4055	-14.30	20240816	2880	20.66	20241209	0.00	N	330590	500	1444 억		22490147	N	N	24	N	00	N
34	20250224	161206	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3480	35	2	1.02	1292170955	371603	109.31	3400	3490	3400	4475	2415	3445	3477.29	7.76	0	120117	3511	3477	3421	3387	3331	3495	3405	1445	1030	500	2680	5	1	288968884	10056	0.00	0.00	12	0.13	0.00	0.00	4043	20240816	-13.93	2880	20241209	20.83	3490	-0.29	20250224	3015	15.42	20250203	4055	-14.18	20240816	2880	20.83	20241209	0.00	N	330590	500	1444 억		22427715	N	N	24	N	00	N
35	20250224	151207	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3490	45	2	1.31	1244382805	357893	105.27	3400	3490	3400	4475	2415	3445	3476.97	7.76	0	122536	3511	3477	3421	3387	3331	3495	3405	1445	1030	500	2680	5	1	288968884	10085	0.00	0.00	12	0.12	0.00	0.00	4043	20240816	-13.68	2880	20241209	21.18	3490	0.00	20250224	3015	15.75	20250203	4055	-13.93	20240816	2880	21.18	20241209	0.00	N	330590	500	1444 억		22427715	N	N	3722	N	00	N
36	20250224	141204	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3485	40	2	1.16	994529590	286190	84.18	3400	3485	3400	4475	2415	3445	3475.07	7.76	0	111505	3511	3477	3421	3387	3331	3495	3405	1445	1030	500	2680	5	1	288968884	10071	0.00	0.00	12	0.10	0.00	0.00	4043	20240816	-13.80	2880	20241209	21.01	3485	0.00	20250224	3015	15.59	20250203	4055	-14.06	20240816	2880	21.01	20241209	0.00	N	330590	500	1444 억		22427715	N	N	3722	N	00	N
37	20250224	131206	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3480	35	2	1.02	843402525	242786	71.41	3400	3485	3400	4475	2415	3445	3473.85	7.76	0	97990	3511	3477	3421	3387	3331	3495	3405	1445	1030	500	2680	5	1	288968884	10056	0.00	0.00	12	0.08	0.00	0.00	4043	20240816	-13.93	2880	20241209	20.83	3485	-0.14	20250224	3015	15.42	20250203	4055	-14.18	20240816	2880	20.83	20241209	0.00	N	330590	500	1444 억		22427715	N	N	3722	N	00	N
38	20250224	121203	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3480	35	2	1.02	695201845	200203	58.89	3400	3485	3400	4475	2415	3445	3472.48	7.76	0	96925	3511	3477	3421	3387	3331	3495	3405	1445	1030	500	2680	5	1	288968884	10056	0.00	0.00	12	0.07	0.00	0.00	4043	20240816	-13.93	2880	20241209	20.83	3485	-0.14	20250224	3015	15.42	20250203	4055	-14.18	20240816	2880	20.83	20241209	0.00	N	330590	500	1444 억		22427715	N	N	3722	N	00	N
39	20250224	111201	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3480	35	2	1.02	550388610	158574	46.64	3400	3485	3400	4475	2415	3445	3470.86	7.76	0	90096	3511	3477	3421	3387	3331	3495	3405	1445	1030	500	2680	5	1	288968884	10056	0.00	0.00	12	0.05	0.00	0.00	4043	20240816	-13.93	2880	20241209	20.83	3485	-0.14	20250224	3015	15.42	20250203	4055	-14.18	20240816	2880	20.83	20241209	0.00	N	330590	500	1444 억		22427715	N	N	3722	N	00	N
40	20250224	101200	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3470	25	2	0.73	321016355	92616	27.24	3400	3480	3400	4475	2415	3445	3466.10	7.76	0	56397	3511	3477	3421	3387	3331	3495	3405	1445	1030	500	2680	5	1	288968884	10027	0.00	0.00	12	0.03	0.00	0.00	4043	20240816	-14.17	2880	20241209	20.49	3480	-0.29	20250224	3015	15.09	20250203	4055	-14.43	20240816	2880	20.49	20241209	0.00	N	330590	500	1444 억		22427715	N	N	3722	N	00	N
41	20250224	091208	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3460	15	2	0.44	75249875	21872	6.43	3400	3470	3400	4475	2415	3445	3440.47	7.76	0	9491	3511	3477	3421	3387	3331	3495	3405	1445	1030	500	2680	5	1	288968884	9998	0.00	0.00	12	0.01	0.00	0.00	4043	20240816	-14.42	2880	20241209	20.14	3470	-0.29	20250224	3015	14.76	20250203	4055	-14.67	20240816	2880	20.14	20241209	0.00	N	330590	500	1444 억		22427715	N	N	3722	N	00	N
42	20250221	161156	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3445	60	2	1.77	1162672390	339576	87.24	3385	3455	3365	4400	2370	3385	3423.89	7.75	0	86469	3448	3416	3358	3326	3268	3432	3342	1445	1015	500	2640	5	1	288968884	9955	0.00	0.00	12	0.12	0.00	0.00	4043	20240816	-14.79	2880	20241209	19.62	3455	-0.29	20250221	3015	14.26	20250203	4055	-15.04	20240816	2880	19.62	20241209	0.00	N	330590	500	1444 억		22392240	N	N	3722	N	00	N
43	20250221	151201	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3455	70	2	2.07	1105222895	322924	82.96	3385	3455	3365	4400	2370	3385	3422.55	7.75	0	93601	3448	3416	3358	3326	3268	3432	3342	1445	1015	500	2640	5	1	288968884	9984	0.00	0.00	12	0.11	0.00	0.00	4043	20240816	-14.54	2880	20241209	19.97	3455	0.00	20250221	3015	14.59	20250203	4055	-14.80	20240816	2880	19.97	20241209	0.00	N	330590	500	1444 억		22392240	N	N	2366	N	00	N
44	20250221	141202	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3450	65	2	1.92	906451515	265255	68.14	3385	3450	3365	4400	2370	3385	3417.28	7.75	0	84483	3448	3416	3358	3326	3268	3432	3342	1445	1015	500	2640	5	1	288968884	9969	0.00	0.00	12	0.09	0.00	0.00	4043	20240816	-14.67	2880	20241209	19.79	3450	0.00	20250221	3015	14.43	20250203	4055	-14.92	20240816	2880	19.79	20241209	0.00	N	330590	500	1444 억		22392240	N	N	2366	N	00	N
45	20250221	131201	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3435	50	2	1.48	751164370	220109	56.55	3385	3435	3365	4400	2370	3385	3412.69	7.75	0	75099	3448	3416	3358	3326	3268	3432	3342	1445	1015	500	2640	5	1	288968884	9926	0.00	0.00	12	0.08	0.00	0.00	4043	20240816	-15.04	2880	20241209	19.27	3435	0.00	20250221	3015	13.93	20250203	4055	-15.29	20240816	2880	19.27	20241209	0.00	N	330590	500	1444 억		22392240	N	N	2366	N	00	N
46	20250221	121201	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3435	50	2	1.48	682016640	199967	51.37	3385	3435	3365	4400	2370	3385	3410.65	7.75	0	70897	3448	3416	3358	3326	3268	3432	3342	1445	1015	500	2640	5	1	288968884	9926	0.00	0.00	12	0.07	0.00	0.00	4043	20240816	-15.04	2880	20241209	19.27	3435	0.00	20250221	3015	13.93	20250203	4055	-15.29	20240816	2880	19.27	20241209	0.00	N	330590	500	1444 억		22392240	N	N	2366	N	00	N
47	20250221	111156	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3425	40	2	1.18	592752550	173917	44.68	3385	3435	3365	4400	2370	3385	3408.25	7.75	0	66015	3448	3416	3358	3326	3268	3432	3342	1445	1015	500	2640	5	1	288968884	9897	0.00	0.00	12	0.06	0.00	0.00	4043	20240816	-15.29	2880	20241209	18.92	3435	-0.29	20250221	3015	13.60	20250203	4055	-15.54	20240816	2880	18.92	20241209	0.00	N	330590	500	1444 억		22392240	N	N	2366	N	00	N
48	20250221	101200	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3405	20	2	0.59	290693735	85585	21.99	3385	3410	3365	4400	2370	3385	3396.55	7.75	0	13194	3448	3416	3358	3326	3268	3432	3342	1445	1015	500	2640	5	1	288968884	9839	0.00	0.00	12	0.03	0.00	0.00	4043	20240816	-15.78	2880	20241209	18.23	3410	-0.15	20250221	3015	12.94	20250203	4055	-16.03	20240816	2880	18.23	20241209	0.00	N	330590	500	1444 억		22392240	N	N	2366	N	00	N
49	20250221	091202	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3395	10	2	0.30	49316235	14546	3.74	3385	3410	3365	4400	2370	3385	3390.36	7.75	0	6609	3448	3416	3358	3326	3268	3432	3342	1445	1015	500	2640	5	1	288968884	9810	0.00	0.00	12	0.01	0.00	0.00	4043	20240816	-16.03	2880	20241209	17.88	3410	-0.44	20250221	3015	12.60	20250203	4055	-16.28	20240816	2880	17.88	20241209	0.00	N	330590	500	1444 억		22392240	N	N	2366	N	00	N
50	20250220	161150	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3385	85	2	2.58	1306041765	388729	106.29	3310	3390	3300	4290	2310	3300	3359.77	7.72	0	154759	3326	3312	3286	3272	3246	3320	3280	1445	990	500	2570	5	1	288968884	9782	0.00	0.00	12	0.13	0.00	0.00	4043	20240816	-16.28	2880	20241209	17.53	3390	-0.15	20250220	3015	12.27	20250203	4055	-16.52	20240816	2880	17.53	20241209	0.00	N	330590	500	1444 억		22298362	N	N	2366	N	00	N
51	20250220	151157	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3390	90	2	2.73	1239490915	369071	100.91	3310	3390	3300	4290	2310	3300	3358.41	7.72	0	151788	3326	3312	3286	3272	3246	3320	3280	1445	990	500	2570	5	1	288968884	9796	0.00	0.00	12	0.13	0.00	0.00	4043	20240816	-16.15	2880	20241209	17.71	3390	0.00	20250220	3015	12.44	20250203	4055	-16.40	20240816	2880	17.71	20241209	0.00	N	330590	500	1444 억		22298362	N	N	115	N	00	N
52	20250220	141156	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3380	80	2	2.42	1036824875	309179	84.54	3310	3385	3300	4290	2310	3300	3353.48	7.72	0	141985	3326	3312	3286	3272	3246	3320	3280	1445	990	500	2570	5	1	288968884	9767	0.00	0.00	12	0.11	0.00	0.00	4043	20240816	-16.40	2880	20241209	17.36	3385	-0.15	20250220	3015	12.11	20250203	4055	-16.65	20240816	2880	17.36	20241209	0.00	N	330590	500	1444 억		22298362	N	N	115	N	00	N
53	20250220	131153	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3370	70	2	2.12	896941745	267767	73.21	3310	3380	3300	4290	2310	3300	3349.71	7.72	0	134862	3326	3312	3286	3272	3246	3320	3280	1445	990	500	2570	5	1	288968884	9738	0.00	0.00	12	0.09	0.00	0.00	4043	20240816	-16.65	2880	20241209	17.01	3380	-0.30	20250220	3015	11.77	20250203	4055	-16.89	20240816	2880	17.01	20241209	0.00	N	330590	500	1444 억		22298362	N	N	115	N	00	N
54	20250220	121154	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3375	75	2	2.27	764627815	228522	62.48	3310	3380	3300	4290	2310	3300	3345.97	7.72	0	124337	3326	3312	3286	3272	3246	3320	3280	1445	990	500	2570	5	1	288968884	9753	0.00	0.00	12	0.08	0.00	0.00	4043	20240816	-16.52	2880	20241209	17.19	3380	-0.15	20250220	3015	11.94	20250203	4055	-16.77	20240816	2880	17.19	20241209	0.00	N	330590	500	1444 억		22298362	N	N	115	N	00	N
55	20250220	111153	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3370	70	2	2.12	636197640	190412	52.06	3310	3370	3300	4290	2310	3300	3341.16	7.72	0	116813	3326	3312	3286	3272	3246	3320	3280	1445	990	500	2570	5	1	288968884	9738	0.00	0.00	12	0.07	0.00	0.00	4043	20240816	-16.65	2880	20241209	17.01	3370	0.00	20250220	3015	11.77	20250203	4055	-16.89	20240816	2880	17.01	20241209	0.00	N	330590	500	1444 억		22298362	N	N	115	N	00	N
56	20250220	101154	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3340	40	2	1.21	292409365	87835	24.02	3310	3345	3300	4290	2310	3300	3329.08	7.72	0	50536	3326	3312	3286	3272	3246	3320	3280	1445	990	500	2570	5	1	288968884	9652	0.00	0.00	12	0.03	0.00	0.00	4043	20240816	-17.39	2880	20241209	15.97	3345	-0.15	20250220	3015	10.78	20250203	4055	-17.63	20240816	2880	15.97	20241209	0.00	N	330590	500	1444 억		22298362	N	N	115	N	00	N
57	20250220	091157	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3315	15	2	0.45	26573830	8029	2.20	3310	3315	3300	4290	2310	3300	3309.73	7.72	0	4859	3326	3312	3286	3272	3246	3320	3280	1445	990	500	2570	5	1	288968884	9579	0.00	0.00	12	0.00	0.00	0.00	4043	20240816	-18.01	2880	20241209	15.10	3315	0.00	20250220	3015	9.95	20250203	4055	-18.25	20240816	2880	15.10	20241209	0.00	N	330590	500	1444 억		22298362	N	N	115	N	00	N
58	20250219	161149	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3300	25	2	0.76	1204149750	365732	90.82	3290	3300	3260	4255	2295	3275	3292.43	7.73	0	-4278	3305	3290	3265	3250	3225	3297	3257	1445	980	500	2550	5	1	288968884	9536	0.00	0.00	12	0.13	0.00	0.00	4043	20240816	-18.38	2880	20241209	14.58	3300	0.00	20250219	3015	9.45	20250203	4055	-18.62	20240816	2880	14.58	20241209	0.00	N	330590	500	1444 억		22332789	N	N	115	N	00	N
59	20250219	151153	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3295	20	2	0.61	1152510260	350065	86.93	3290	3300	3260	4255	2295	3275	3292.28	7.73	0	-6970	3305	3290	3265	3250	3225	3297	3257	1445	980	500	2550	5	1	288968884	9522	0.00	0.00	12	0.12	0.00	0.00	4043	20240816	-18.50	2880	20241209	14.41	3300	-0.15	20250219	3015	9.29	20250203	4055	-18.74	20240816	2880	14.41	20241209	0.00	N	330590	500	1444 억		22332789	N	N	1631	N	00	N
60	20250219	141148	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3295	20	2	0.61	903022215	274250	68.10	3290	3300	3260	4255	2295	3275	3292.70	7.73	0	9410	3305	3290	3265	3250	3225	3297	3257	1445	980	500	2550	5	1	288968884	9522	0.00	0.00	12	0.09	0.00	0.00	4043	20240816	-18.50	2880	20241209	14.41	3300	-0.15	20250219	3015	9.29	20250203	4055	-18.74	20240816	2880	14.41	20241209	0.00	N	330590	500	1444 억		22332789	N	N	1631	N	00	N
61	20250219	131149	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3295	20	2	0.61	757646525	230124	57.15	3290	3300	3260	4255	2295	3275	3292.34	7.73	0	10811	3305	3290	3265	3250	3225	3297	3257	1445	980	500	2550	5	1	288968884	9522	0.00	0.00	12	0.08	0.00	0.00	4043	20240816	-18.50	2880	20241209	14.41	3300	-0.15	20250219	3015	9.29	20250203	4055	-18.74	20240816	2880	14.41	20241209	0.00	N	330590	500	1444 억		22332789	N	N	1631	N	00	N
62	20250219	121149	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3295	20	2	0.61	614396135	186640	46.35	3290	3300	3260	4255	2295	3275	3291.88	7.73	0	8276	3305	3290	3265	3250	3225	3297	3257	1445	980	500	2550	5	1	288968884	9522	0.00	0.00	12	0.06	0.00	0.00	4043	20240816	-18.50	2880	20241209	14.41	3300	-0.15	20250219	3015	9.29	20250203	4055	-18.74	20240816	2880	14.41	20241209	0.00	N	330590	500	1444 억		22332789	N	N	1631	N	00	N
63	20250219	111150	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3295	20	2	0.61	448199795	136202	33.82	3290	3300	3260	4255	2295	3275	3290.70	7.73	0	4645	3305	3290	3265	3250	3225	3297	3257	1445	980	500	2550	5	1	288968884	9522	0.00	0.00	12	0.05	0.00	0.00	4043	20240816	-18.50	2880	20241209	14.41	3300	-0.15	20250219	3015	9.29	20250203	4055	-18.74	20240816	2880	14.41	20241209	0.00	N	330590	500	1444 억		22332789	N	N	1631	N	00	N
64	20250219	101150	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3285	10	2	0.31	225158000	68508	17.01	3290	3295	3260	4255	2295	3275	3286.59	7.73	0	-14394	3305	3290	3265	3250	3225	3297	3257	1445	980	500	2550	5	1	288968884	9493	0.00	0.00	12	0.02	0.00	0.00	4043	20240816	-18.75	2880	20241209	14.06	3295	-0.30	20250219	3015	8.96	20250203	4055	-18.99	20240816	2880	14.06	20241209	0.00	N	330590	500	1444 억		22332789	N	N	1631	N	00	N
65	20250219	091152	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3285	10	2	0.31	43758040	13331	3.31	3290	3290	3260	4255	2295	3275	3282.43	7.73	0	-5188	3305	3290	3265	3250	3225	3297	3257	1445	980	500	2550	5	1	288968884	9493	0.00	0.00	12	0.00	0.00	0.00	4043	20240816	-18.75	2880	20241209	14.06	3290	-0.15	20250219	3015	8.96	20250203	4055	-18.99	20240816	2880	14.06	20241209	0.00	N	330590	500	1444 억		22332789	N	N	1631	N	00	N
66	20250218	161144	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3275	25	2	0.77	1317081695	402610	120.40	3270	3280	3240	4225	2275	3250	3271.36	7.69	0	150279	3310	3280	3230	3200	3150	3295	3215	1445	975	500	2530	5	1	288968884	9464	0.00	0.00	12	0.14	0.00	0.00	4043	20240816	-19.00	2880	20241209	13.72	3280	-0.15	20250218	3015	8.62	20250203	4055	-19.24	20240816	2880	13.72	20241209	0.00	N	330590	500	1444 억		22210622	N	N	1631	N	00	N
67	20250218	151147	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3270	20	2	0.62	1260371455	385270	115.22	3270	3280	3240	4225	2275	3250	3271.40	7.69	0	149795	3310	3280	3230	3200	3150	3295	3215	1445	975	500	2530	5	1	288968884	9449	0.00	0.00	12	0.13	0.00	0.00	4043	20240816	-19.12	2880	20241209	13.54	3280	-0.30	20250218	3015	8.46	20250203	4055	-19.36	20240816	2880	13.54	20241209	0.00	N	330590	500	1444 억		22210622	N	N	5978	N	00	N
68	20250218	141148	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3275	25	2	0.77	999014820	305448	91.35	3270	3280	3240	4225	2275	3250	3270.65	7.69	0	124370	3310	3280	3230	3200	3150	3295	3215	1445	975	500	2530	5	1	288968884	9464	0.00	0.00	12	0.11	0.00	0.00	4043	20240816	-19.00	2880	20241209	13.72	3280	-0.15	20250218	3015	8.62	20250203	4055	-19.24	20240816	2880	13.72	20241209	0.00	N	330590	500	1444 억		22210622	N	N	5978	N	00	N
69	20250218	131145	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3270	20	2	0.62	487797890	149398	44.68	3270	3275	3240	4225	2275	3250	3265.09	7.69	0	25028	3310	3280	3230	3200	3150	3295	3215	1445	975	500	2530	5	1	288968884	9449	0.00	0.00	12	0.05	0.00	0.00	4043	20240816	-19.12	2880	20241209	13.54	3275	-0.15	20250218	3015	8.46	20250203	4055	-19.36	20240816	2880	13.54	20241209	0.00	N	330590	500	1444 억		22210622	N	N	5978	N	00	N
70	20250218	121148	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3275	25	2	0.77	316160050	96854	28.97	3270	3275	3240	4225	2275	3250	3264.30	7.69	0	18096	3310	3280	3230	3200	3150	3295	3215	1445	975	500	2530	5	1	288968884	9464	0.00	0.00	12	0.03	0.00	0.00	4043	20240816	-19.00	2880	20241209	13.72	3275	0.00	20250218	3015	8.62	20250203	4055	-19.24	20240816	2880	13.72	20241209	0.00	N	330590	500	1444 억		22210622	N	N	5978	N	00	N
71	20250218	111145	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3265	15	2	0.46	201330960	61724	18.46	3270	3275	3240	4225	2275	3250	3261.79	7.69	0	9321	3310	3280	3230	3200	3150	3295	3215	1445	975	500	2530	5	1	288968884	9435	0.00	0.00	12	0.02	0.00	0.00	4043	20240816	-19.24	2880	20241209	13.37	3275	-0.31	20250218	3015	8.29	20250203	4055	-19.48	20240816	2880	13.37	20241209	0.00	N	330590	500	1444 억		22210622	N	N	5978	N	00	N
72	20250218	101145	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3270	20	2	0.62	114785605	35195	10.53	3270	3275	3240	4225	2275	3250	3261.42	7.69	0	6941	3310	3280	3230	3200	3150	3295	3215	1445	975	500	2530	5	1	288968884	9449	0.00	0.00	12	0.01	0.00	0.00	4043	20240816	-19.12	2880	20241209	13.54	3275	-0.15	20250218	3015	8.46	20250203	4055	-19.36	20240816	2880	13.54	20241209	0.00	N	330590	500	1444 억		22210622	N	N	5978	N	00	N
73	20250218	091148	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3250	0	3	0.00	28950360	8884	2.66	3270	3270	3245	4225	2275	3250	3258.71	7.69	0	-416	3310	3280	3230	3200	3150	3295	3215	1445	975	500	2530	5	1	288968884	9391	0.00	0.00	12	0.00	0.00	0.00	4043	20240816	-19.61	2880	20241209	12.85	3270	-0.61	20250218	3015	7.79	20250203	4055	-19.85	20240816	2880	12.85	20241209	0.00	N	330590	500	1444 억		22210622	N	N	5978	N	00	N
74	20250217	161145	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3250	65	2	2.04	1080394370	334032	116.93	3185	3260	3180	4140	2230	3185	3234.40	7.63	0	180000	3241	3212	3186	3157	3131	3200	3145	1445	955	500	2480	5	1	288968884	9391	0.00	0.00	12	0.12	0.00	0.00	4043	20240816	-19.61	2880	20241209	12.85	3260	-0.31	20250217	3015	7.79	20250203	4055	-19.85	20240816	2880	12.85	20241209	0.00	N	330590	500	1444 억		22060032	N	N	5978	N	00	N
75	20250217	151143	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3245	60	2	1.88	1020402185	315562	110.46	3185	3260	3180	4140	2230	3185	3233.60	7.63	0	182092	3241	3212	3186	3157	3131	3200	3145	1445	955	500	2480	5	1	288968884	9377	0.00	0.00	12	0.11	0.00	0.00	4043	20240816	-19.74	2880	20241209	12.67	3260	-0.46	20250217	3015	7.63	20250203	4055	-19.98	20240816	2880	12.67	20241209	0.00	N	330590	500	1444 억		22060032	N	N	4235	N	00	N
76	20250217	141141	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3240	55	2	1.73	894597635	276745	96.87	3185	3260	3180	4140	2230	3185	3232.57	7.63	0	170269	3241	3212	3186	3157	3131	3200	3145	1445	955	500	2480	5	1	288968884	9363	0.00	0.00	12	0.10	0.00	0.00	4043	20240816	-19.86	2880	20241209	12.50	3260	-0.61	20250217	3015	7.46	20250203	4055	-20.10	20240816	2880	12.50	20241209	0.00	N	330590	500	1444 억		22060032	N	N	4235	N	00	N
77	20250217	131147	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3250	65	2	2.04	795811595	246276	86.21	3185	3260	3180	4140	2230	3185	3231.38	7.63	0	157530	3241	3212	3186	3157	3131	3200	3145	1445	955	500	2480	5	1	288968884	9391	0.00	0.00	12	0.09	0.00	0.00	4043	20240816	-19.61	2880	20241209	12.85	3260	-0.31	20250217	3015	7.79	20250203	4055	-19.85	20240816	2880	12.85	20241209	0.00	N	330590	500	1444 억		22060032	N	N	4235	N	00	N
78	20250217	121146	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3245	60	2	1.88	724514100	224315	78.52	3185	3260	3180	4140	2230	3185	3229.90	7.63	0	145851	3241	3212	3186	3157	3131	3200	3145	1445	955	500	2480	5	1	288968884	9377	0.00	0.00	12	0.08	0.00	0.00	4043	20240816	-19.74	2880	20241209	12.67	3260	-0.46	20250217	3015	7.63	20250203	4055	-19.98	20240816	2880	12.67	20241209	0.00	N	330590	500	1444 억		22060032	N	N	4235	N	00	N
79	20250217	111144	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3240	55	2	1.73	627950430	194521	68.09	3185	3260	3180	4140	2230	3185	3228.19	7.63	0	127413	3241	3212	3186	3157	3131	3200	3145	1445	955	500	2480	5	1	288968884	9363	0.00	0.00	12	0.07	0.00	0.00	4043	20240816	-19.86	2880	20241209	12.50	3260	-0.61	20250217	3015	7.46	20250203	4055	-20.10	20240816	2880	12.50	20241209	0.00	N	330590	500	1444 억		22060032	N	N	4235	N	00	N
80	20250217	101141	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3255	70	2	2.20	544985030	168976	59.15	3185	3260	3180	4140	2230	3185	3225.22	7.63	0	115821	3241	3212	3186	3157	3131	3200	3145	1445	955	500	2480	5	1	288968884	9406	0.00	0.00	12	0.06	0.00	0.00	4043	20240816	-19.49	2880	20241209	13.02	3260	-0.15	20250217	3015	7.96	20250203	4055	-19.73	20240816	2880	13.02	20241209	0.00	N	330590	500	1444 억		22060032	N	N	4235	N	00	N
81	20250217	091143	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3200	15	2	0.47	23449105	7314	2.56	3185	3230	3185	4140	2230	3185	3206.06	7.63	0	921	3241	3212	3186	3157	3131	3200	3145	1445	955	500	2480	5	1	288968884	9247	0.00	0.00	12	0.00	0.00	0.00	4043	20240816	-20.85	2880	20241209	11.11	3230	-0.93	20250217	3015	6.14	20250203	4055	-21.09	20240816	2880	11.11	20241209	0.00	N	330590	500	1444 억		22060032	N	N	4235	N	00	N
82	20250214	161136	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3185	25	2	0.79	912196400	285680	143.99	3200	3215	3160	4105	2215	3160	3193.07	7.62	0	66605	3193	3176	3163	3146	3133	3170	3140	1445	945	500	2460	5	1	288968884	9204	0.00	0.00	12	0.10	0.00	0.00	4043	20240816	-21.22	2880	20241209	10.59	3215	-0.93	20250214	3015	5.64	20250203	4055	-21.45	20240816	2880	10.59	20241209	0.00	N	330590	500	1444 억		22023794	N	N	4235	N	00	N
83	20250214	151135	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3200	40	2	1.27	865883940	271170	136.68	3200	3215	3160	4105	2215	3160	3193.14	7.62	0	67458	3193	3176	3163	3146	3133	3170	3140	1445	945	500	2460	5	1	288968884	9247	0.00	0.00	12	0.09	0.00	0.00	4043	20240816	-20.85	2880	20241209	11.11	3215	-0.47	20250214	3015	6.14	20250203	4055	-21.09	20240816	2880	11.11	20241209	0.00	N	330590	500	1444 억		22023794	N	N	39095	N	00	N
84	20250214	141136	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3210	50	2	1.58	754752140	236480	119.19	3200	3215	3160	4105	2215	3160	3191.61	7.62	0	65861	3193	3176	3163	3146	3133	3170	3140	1445	945	500	2460	5	1	288968884	9276	0.00	0.00	12	0.08	0.00	0.00	4043	20240816	-20.60	2880	20241209	11.46	3215	-0.16	20250214	3015	6.47	20250203	4055	-20.84	20240816	2880	11.46	20241209	0.00	N	330590	500	1444 억		22023794	N	N	39095	N	00	N
85	20250214	131139	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3205	45	2	1.42	656165005	205738	103.70	3200	3215	3160	4105	2215	3160	3189.32	7.62	0	66418	3193	3176	3163	3146	3133	3170	3140	1445	945	500	2460	5	1	288968884	9261	0.00	0.00	12	0.07	0.00	0.00	4043	20240816	-20.73	2880	20241209	11.28	3215	-0.31	20250214	3015	6.30	20250203	4055	-20.96	20240816	2880	11.28	20241209	0.00	N	330590	500	1444 억		22023794	N	N	39095	N	00	N
86	20250214	121135	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3210	50	2	1.58	588153755	184549	93.02	3200	3215	3160	4105	2215	3160	3186.98	7.62	0	69937	3193	3176	3163	3146	3133	3170	3140	1445	945	500	2460	5	1	288968884	9276	0.00	0.00	12	0.06	0.00	0.00	4043	20240816	-20.60	2880	20241209	11.46	3215	-0.16	20250214	3015	6.47	20250203	4055	-20.84	20240816	2880	11.46	20241209	0.00	N	330590	500	1444 억		22023794	N	N	39095	N	00	N
87	20250214	111132	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3185	25	2	0.79	347042010	109134	55.01	3200	3200	3160	4105	2215	3160	3179.96	7.62	0	52559	3193	3176	3163	3146	3133	3170	3140	1445	945	500	2460	5	1	288968884	9204	0.00	0.00	12	0.04	0.00	0.00	4043	20240816	-21.22	2880	20241209	10.59	3200	-0.47	20250214	3015	5.64	20250203	4055	-21.45	20240816	2880	10.59	20241209	0.00	N	330590	500	1444 억		22023794	N	N	39095	N	00	N
88	20250214	101132	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3190	30	2	0.95	240492715	75705	38.16	3200	3200	3160	4105	2215	3160	3176.71	7.62	0	37801	3193	3176	3163	3146	3133	3170	3140	1445	945	500	2460	5	1	288968884	9218	0.00	0.00	12	0.03	0.00	0.00	4043	20240816	-21.10	2880	20241209	10.76	3200	-0.31	20250214	3015	5.80	20250203	4055	-21.33	20240816	2880	10.76	20241209	0.00	N	330590	500	1444 억		22023794	N	N	39095	N	00	N
89	20250214	091137	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3180	20	2	0.63	17226675	5408	2.73	3200	3200	3170	4105	2215	3160	3185.41	7.62	0	-1535	3193	3176	3163	3146	3133	3170	3140	1445	945	500	2460	5	1	288968884	9189	0.00	0.00	12	0.00	0.00	0.00	4043	20240816	-21.35	2880	20241209	10.42	3200	-0.62	20250214	3015	5.47	20250203	4055	-21.58	20240816	2880	10.42	20241209	0.00	N	330590	500	1444 억		22023794	N	N	39095	N	00	N
90	20250213	161126	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3160	-20	5	-0.63	628645955	198399	87.62	3180	3180	3150	4130	2230	3180	3168.59	7.64	0	-1466	3206	3192	3171	3157	3136	3200	3165	1445	950	500	2480	5	1	288968884	9131	0.00	0.00	12	0.07	0.00	0.00	4043	20240816	-21.84	2880	20241209	9.72	3195	-1.10	20250107	3015	4.81	20250203	4055	-22.07	20240816	2880	9.72	20241209	0.00	N	330590	500	1444 억		22068314	N	N	39095	N	00	N
91	20250213	151127	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3180	0	3	0.00	602347895	190100	83.96	3180	3180	3150	4130	2230	3180	3168.58	7.64	0	723	3206	3192	3171	3157	3136	3200	3165	1445	950	500	2480	5	1	288968884	9189	0.00	0.00	12	0.07	0.00	0.00	4043	20240816	-21.35	2880	20241209	10.42	3195	-0.47	20250107	3015	5.47	20250203	4055	-21.58	20240816	2880	10.42	20241209	0.00	N	330590	500	1444 억		22068314	N	N	17538	N	00	N
92	20250213	141124	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3155	-25	5	-0.79	438943760	138574	61.20	3180	3180	3150	4130	2230	3180	3167.58	7.64	0	7324	3206	3192	3171	3157	3136	3200	3165	1445	950	500	2480	5	1	288968884	9117	0.00	0.00	12	0.05	0.00	0.00	4043	20240816	-21.96	2880	20241209	9.55	3195	-1.25	20250107	3015	4.64	20250203	4055	-22.19	20240816	2880	9.55	20241209	0.00	N	330590	500	1444 억		22068314	N	N	17538	N	00	N
93	20250213	131125	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3155	-25	5	-0.79	398893155	125902	55.61	3180	3180	3150	4130	2230	3180	3168.28	7.64	0	8696	3206	3192	3171	3157	3136	3200	3165	1445	950	500	2480	5	1	288968884	9117	0.00	0.00	12	0.04	0.00	0.00	4043	20240816	-21.96	2880	20241209	9.55	3195	-1.25	20250107	3015	4.64	20250203	4055	-22.19	20240816	2880	9.55	20241209	0.00	N	330590	500	1444 억		22068314	N	N	17538	N	00	N
94	20250213	121124	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3170	-10	5	-0.31	326907635	103149	45.56	3180	3180	3150	4130	2230	3180	3169.28	7.64	0	9024	3206	3192	3171	3157	3136	3200	3165	1445	950	500	2480	5	1	288968884	9160	0.00	0.00	12	0.04	0.00	0.00	4043	20240816	-21.59	2880	20241209	10.07	3195	-0.78	20250107	3015	5.14	20250203	4055	-21.82	20240816	2880	10.07	20241209	0.00	N	330590	500	1444 억		22068314	N	N	17538	N	00	N
95	20250213	111123	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3165	-15	5	-0.47	268231555	84634	37.38	3180	3180	3150	4130	2230	3180	3169.31	7.64	0	4528	3206	3192	3171	3157	3136	3200	3165	1445	950	500	2480	5	1	288968884	9146	0.00	0.00	12	0.03	0.00	0.00	4043	20240816	-21.72	2880	20241209	9.90	3195	-0.94	20250107	3015	4.98	20250203	4055	-21.95	20240816	2880	9.90	20241209	0.00	N	330590	500	1444 억		22068314	N	N	17538	N	00	N
96	20250213	101124	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3170	-10	5	-0.31	155118520	48921	21.61	3180	3180	3150	4130	2230	3180	3170.80	7.64	0	318	3206	3192	3171	3157	3136	3200	3165	1445	950	500	2480	5	1	288968884	9160	0.00	0.00	12	0.02	0.00	0.00	4043	20240816	-21.59	2880	20241209	10.07	3195	-0.78	20250107	3015	5.14	20250203	4055	-21.82	20240816	2880	10.07	20241209	0.00	N	330590	500	1444 억		22068314	N	N	17538	N	00	N
97	20250213	091118	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3170	-10	5	-0.31	12761360	4026	1.78	3180	3180	3150	4130	2230	3180	3169.74	7.64	0	282	3206	3192	3171	3157	3136	3200	3165	1445	950	500	2480	5	1	288968884	9160	0.00	0.00	12	0.00	0.00	0.00	4043	20240816	-21.59	2880	20241209	10.07	3195	-0.78	20250107	3015	5.14	20250203	4055	-21.82	20240816	2880	10.07	20241209	0.00	N	330590	500	1444 억		22068314	N	N	17538	N	00	N
98	20250212	161116	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3180	20	2	0.63	718226080	226369	103.37	3160	3185	3150	4105	2215	3160	3172.81	7.62	0	69246	3193	3176	3158	3141	3123	3167	3132	1445	945	500	2460	5	1	288968884	9189	0.00	0.00	12	0.08	0.00	0.00	4043	20240816	-21.35	2880	20241209	10.42	3195	-0.47	20250107	3015	5.47	20250203	4055	-21.58	20240816	2880	10.42	20241209	0.00	N	330590	500	1444 억		22031502	N	N	17538	N	00	N
99	20250212	151114	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3180	20	2	0.63	691772100	218040	99.56	3160	3185	3150	4105	2215	3160	3172.68	7.62	0	73959	3193	3176	3158	3141	3123	3167	3132	1445	945	500	2460	5	1	288968884	9189	0.00	0.00	12	0.08	0.00	0.00	4043	20240816	-21.35	2880	20241209	10.42	3195	-0.47	20250107	3015	5.47	20250203	4055	-21.58	20240816	2880	10.42	20241209	0.00	N	330590	500	1444 억		22031502	N	N	27884	N	00	N
100	20250212	141116	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3175	15	2	0.47	572286145	180304	82.33	3160	3185	3150	4105	2215	3160	3174.01	7.62	0	70361	3193	3176	3158	3141	3123	3167	3132	1445	945	500	2460	5	1	288968884	9175	0.00	0.00	12	0.06	0.00	0.00	4043	20240816	-21.47	2880	20241209	10.24	3195	-0.63	20250107	3015	5.31	20250203	4055	-21.70	20240816	2880	10.24	20241209	0.00	N	330590	500	1444 억		22031502	N	N	27884	N	00	N
101	20250212	131119	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3175	15	2	0.47	431144190	135837	62.03	3160	3185	3150	4105	2215	3160	3173.98	7.62	0	65788	3193	3176	3158	3141	3123	3167	3132	1445	945	500	2460	5	1	288968884	9175	0.00	0.00	12	0.05	0.00	0.00	4043	20240816	-21.47	2880	20241209	10.24	3195	-0.63	20250107	3015	5.31	20250203	4055	-21.70	20240816	2880	10.24	20241209	0.00	N	330590	500	1444 억		22031502	N	N	27884	N	00	N
102	20250212	121115	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3185	25	2	0.79	341770425	107727	49.19	3160	3185	3150	4105	2215	3160	3172.56	7.62	0	56425	3193	3176	3158	3141	3123	3167	3132	1445	945	500	2460	5	1	288968884	9204	0.00	0.00	12	0.04	0.00	0.00	4043	20240816	-21.22	2880	20241209	10.59	3195	-0.31	20250107	3015	5.64	20250203	4055	-21.45	20240816	2880	10.59	20241209	0.00	N	330590	500	1444 억		22031502	N	N	27884	N	00	N
103	20250212	111114	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3175	15	2	0.47	223864310	70662	32.27	3160	3185	3150	4105	2215	3160	3168.10	7.62	0	34001	3193	3176	3158	3141	3123	3167	3132	1445	945	500	2460	5	1	288968884	9175	0.00	0.00	12	0.02	0.00	0.00	4043	20240816	-21.47	2880	20241209	10.24	3195	-0.63	20250107	3015	5.31	20250203	4055	-21.70	20240816	2880	10.24	20241209	0.00	N	330590	500	1444 억		22031502	N	N	27884	N	00	N
104	20250212	101108	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3165	5	2	0.16	121586085	38415	17.54	3160	3185	3150	4105	2215	3160	3165.07	7.62	0	17302	3193	3176	3158	3141	3123	3167	3132	1445	945	500	2460	5	1	288968884	9146	0.00	0.00	12	0.01	0.00	0.00	4043	20240816	-21.72	2880	20241209	9.90	3195	-0.94	20250107	3015	4.98	20250203	4055	-21.95	20240816	2880	9.90	20241209	0.00	N	330590	500	1444 억		22031502	N	N	27884	N	00	N
105	20250212	091030	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3170	10	2	0.32	74256110	23453	10.71	3160	3185	3150	4105	2215	3160	3166.17	7.62	0	14354	3193	3176	3158	3141	3123	3167	3132	1445	945	500	2460	5	1	288968884	9160	0.00	0.00	12	0.01	0.00	0.00	4043	20240816	-21.59	2880	20241209	10.07	3195	-0.78	20250107	3015	5.14	20250203	4055	-21.82	20240816	2880	10.07	20241209	0.00	N	330590	500	1444 억		22031502	N	N	27884	N	00	N
106	20250211	161118	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3160	0	3	0.00	691913130	218855	100.80	3170	3175	3140	4105	2215	3160	3161.51	7.63	0	14495	3193	3176	3148	3131	3103	3185	3140	1445	945	500	2460	5	1	288968884	9131	0.00	0.00	12	0.08	0.00	0.00	4043	20240816	-21.84	2880	20241209	9.72	3195	-1.10	20250107	3015	4.81	20250203	4055	-22.07	20240816	2880	9.72	20241209	0.01	N	330590	500	1444 억		22052277	N	N	27884	N	00	N
107	20250211	151119	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3160	0	3	0.00	623661430	197264	90.86	3170	3175	3140	4105	2215	3160	3161.56	7.63	0	16610	3193	3176	3148	3131	3103	3185	3140	1445	945	500	2460	5	1	288968884	9131	0.00	0.00	12	0.07	0.00	0.00	4043	20240816	-21.84	2880	20241209	9.72	3195	-1.10	20250107	3015	4.81	20250203	4055	-22.07	20240816	2880	9.72	20241209	0.01	N	330590	500	1444 억		22052277	N	N	31101	N	00	N
108	20250211	141118	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3165	5	2	0.16	473130495	149567	68.89	3170	3175	3150	4105	2215	3160	3163.33	7.63	0	15946	3193	3176	3148	3131	3103	3185	3140	1445	945	500	2460	5	1	288968884	9146	0.00	0.00	12	0.05	0.00	0.00	4043	20240816	-21.72	2880	20241209	9.90	3195	-0.94	20250107	3015	4.98	20250203	4055	-21.95	20240816	2880	9.90	20241209	0.01	N	330590	500	1444 억		22052277	N	N	31101	N	00	N
109	20250211	131118	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3175	15	2	0.47	331336315	104786	48.26	3170	3175	3150	4105	2215	3160	3162.03	7.63	0	5229	3193	3176	3148	3131	3103	3185	3140	1445	945	500	2460	5	1	288968884	9175	0.00	0.00	12	0.04	0.00	0.00	4043	20240816	-21.47	2880	20241209	10.24	3195	-0.63	20250107	3015	5.31	20250203	4055	-21.70	20240816	2880	10.24	20241209	0.01	N	330590	500	1444 억		22052277	N	N	31101	N	00	N
110	20250211	121116	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3170	10	2	0.32	258717600	81876	37.71	3170	3170	3150	4105	2215	3160	3159.87	7.63	0	4193	3193	3176	3148	3131	3103	3185	3140	1445	945	500	2460	5	1	288968884	9160	0.00	0.00	12	0.03	0.00	0.00	4043	20240816	-21.59	2880	20241209	10.07	3195	-0.78	20250107	3015	5.14	20250203	4055	-21.82	20240816	2880	10.07	20241209	0.01	N	330590	500	1444 억		22052277	N	N	31101	N	00	N
111	20250211	111118	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3155	-5	5	-0.16	146243285	46316	21.33	3170	3170	3150	4105	2215	3160	3157.51	7.63	0	-857	3193	3176	3148	3131	3103	3185	3140	1445	945	500	2460	5	1	288968884	9117	0.00	0.00	12	0.02	0.00	0.00	4043	20240816	-21.96	2880	20241209	9.55	3195	-1.25	20250107	3015	4.64	20250203	4055	-22.19	20240816	2880	9.55	20241209	0.01	N	330590	500	1444 억		22052277	N	N	31101	N	00	N
112	20250211	101117	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3155	-5	5	-0.16	75750340	23963	11.04	3170	3170	3150	4105	2215	3160	3161.14	7.63	0	-2410	3193	3176	3148	3131	3103	3185	3140	1445	945	500	2460	5	1	288968884	9117	0.00	0.00	12	0.01	0.00	0.00	4043	20240816	-21.96	2880	20241209	9.55	3195	-1.25	20250107	3015	4.64	20250203	4055	-22.19	20240816	2880	9.55	20241209	0.01	N	330590	500	1444 억		22052277	N	N	31101	N	00	N
113	20250211	091123	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3165	5	2	0.16	15273880	4825	2.22	3170	3170	3160	4105	2215	3160	3165.57	7.63	0	-266	3193	3176	3148	3131	3103	3185	3140	1445	945	500	2460	5	1	288968884	9146	0.00	0.00	12	0.00	0.00	0.00	4043	20240816	-21.72	2880	20241209	9.90	3195	-0.94	20250107	3015	4.98	20250203	4055	-21.95	20240816	2880	9.90	20241209	0.01	N	330590	500	1444 억		22052277	N	N	31101	N	00	N
114	20250210	161110	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3160	40	2	1.28	684099810	217112	148.31	3145	3165	3120	4055	2185	3120	3150.90	7.62	0	74147	3166	3142	3121	3097	3076	3132	3087	1445	935	500	2430	5	1	288968884	9131	0.00	0.00	12	0.08	0.00	0.00	4043	20240816	-21.84	2880	20241209	9.72	3195	-1.10	20250107	3015	4.81	20250203	4055	-22.07	20240816	2880	9.72	20241209	0.02	N	330590	500	1444 억		22007565	N	N	31101	N	00	N
115	20250210	151110	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3165	45	2	1.44	612688825	194525	132.88	3145	3165	3120	4055	2185	3120	3149.67	7.62	0	70125	3166	3142	3121	3097	3076	3132	3087	1445	935	500	2430	5	1	288968884	9146	0.00	0.00	12	0.07	0.00	0.00	4043	20240816	-21.72	2880	20241209	9.90	3195	-0.94	20250107	3015	4.98	20250203	4055	-21.95	20240816	2880	9.90	20241209	0.02	N	330590	500	1444 억		22007565	N	N	11660	N	00	N
116	20250210	141109	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3160	40	2	1.28	504072385	160177	109.42	3145	3165	3120	4055	2185	3120	3146.97	7.62	0	69854	3166	3142	3121	3097	3076	3132	3087	1445	935	500	2430	5	1	288968884	9131	0.00	0.00	12	0.06	0.00	0.00	4043	20240816	-21.84	2880	20241209	9.72	3195	-1.10	20250107	3015	4.81	20250203	4055	-22.07	20240816	2880	9.72	20241209	0.02	N	330590	500	1444 억		22007565	N	N	11660	N	00	N
117	20250210	131113	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3150	30	2	0.96	359404220	114330	78.10	3145	3165	3120	4055	2185	3120	3143.57	7.62	0	55859	3166	3142	3121	3097	3076	3132	3087	1445	935	500	2430	5	1	288968884	9103	0.00	0.00	12	0.04	0.00	0.00	4043	20240816	-22.09	2880	20241209	9.38	3195	-1.41	20250107	3015	4.48	20250203	4055	-22.32	20240816	2880	9.38	20241209	0.02	N	330590	500	1444 억		22007565	N	N	11660	N	00	N
118	20250210	121107	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3165	45	2	1.44	293561070	93465	63.85	3145	3165	3120	4055	2185	3120	3140.87	7.62	0	53344	3166	3142	3121	3097	3076	3132	3087	1445	935	500	2430	5	1	288968884	9146	0.00	0.00	12	0.03	0.00	0.00	4043	20240816	-21.72	2880	20241209	9.90	3195	-0.94	20250107	3015	4.98	20250203	4055	-21.95	20240816	2880	9.90	20241209	0.02	N	330590	500	1444 억		22007565	N	N	11660	N	00	N
119	20250210	111103	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3140	20	2	0.64	179678035	57345	39.17	3145	3145	3120	4055	2185	3120	3133.28	7.62	0	31185	3166	3142	3121	3097	3076	3132	3087	1445	935	500	2430	5	1	288968884	9074	0.00	0.00	12	0.02	0.00	0.00	4043	20240816	-22.33	2880	20241209	9.03	3195	-1.72	20250107	3015	4.15	20250203	4055	-22.56	20240816	2880	9.03	20241209	0.02	N	330590	500	1444 억		22007565	N	N	11660	N	00	N
120	20250210	101102	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3135	15	2	0.48	87338170	27937	19.08	3145	3145	3120	4055	2185	3120	3126.25	7.62	0	15243	3166	3142	3121	3097	3076	3132	3087	1445	935	500	2430	5	1	288968884	9059	0.00	0.00	12	0.01	0.00	0.00	4043	20240816	-22.46	2880	20241209	8.85	3195	-1.88	20250107	3015	3.98	20250203	4055	-22.69	20240816	2880	8.85	20241209	0.02	N	330590	500	1444 억		22007565	N	N	11660	N	00	N
121	20250210	091101	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3130	10	2	0.32	1139265	363	0.25	3145	3145	3125	4055	2185	3120	3138.47	7.62	0	81	3166	3142	3121	3097	3076	3132	3087	1445	935	500	2430	5	1	288968884	9045	0.00	0.00	12	0.00	0.00	0.00	4043	20240816	-22.58	2880	20241209	8.68	3195	-2.03	20250107	3015	3.81	20250203	4055	-22.81	20240816	2880	8.68	20241209	0.02	N	330590	500	1444 억		22007565	N	N	11660	N	00	N
122	20250207	161049	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3120	10	2	0.32	457860620	146389	74.62	3145	3145	3100	4040	2180	3110	3127.70	7.62	0	8527	3146	3127	3096	3077	3046	3137	3087	1445	930	500	2420	5	1	288968884	9016	0.00	0.00	12	0.05	0.00	0.00	4043	20240816	-22.83	2880	20241209	8.33	3195	-2.35	20250107	3015	3.48	20250203	4055	-23.06	20240816	2880	8.33	20241209	0.02	N	330590	500	1444 억		22016018	N	N	11660	N	00	N
123	20250207	151052	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3135	25	2	0.80	409124800	130784	66.66	3145	3145	3100	4040	2180	3110	3128.25	7.62	0	11234	3146	3127	3096	3077	3046	3137	3087	1445	930	500	2420	5	1	288968884	9059	0.00	0.00	12	0.05	0.00	0.00	4043	20240816	-22.46	2880	20241209	8.85	3195	-1.88	20250107	3015	3.98	20250203	4055	-22.69	20240816	2880	8.85	20241209	0.02	N	330590	500	1444 억		22016018	N	N	14262	N	00	N
124	20250207	141051	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3135	25	2	0.80	341861040	109328	55.73	3145	3145	3100	4040	2180	3110	3126.93	7.62	0	11141	3146	3127	3096	3077	3046	3137	3087	1445	930	500	2420	5	1	288968884	9059	0.00	0.00	12	0.04	0.00	0.00	4043	20240816	-22.46	2880	20241209	8.85	3195	-1.88	20250107	3015	3.98	20250203	4055	-22.69	20240816	2880	8.85	20241209	0.02	N	330590	500	1444 억		22016018	N	N	14262	N	00	N
125	20250207	131049	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3130	20	2	0.64	248633355	79587	40.57	3145	3145	3100	4040	2180	3110	3124.04	7.62	0	11274	3146	3127	3096	3077	3046	3137	3087	1445	930	500	2420	5	1	288968884	9045	0.00	0.00	12	0.03	0.00	0.00	4043	20240816	-22.58	2880	20241209	8.68	3195	-2.03	20250107	3015	3.81	20250203	4055	-22.81	20240816	2880	8.68	20241209	0.02	N	330590	500	1444 억		22016018	N	N	14262	N	00	N
126	20250207	121047	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3130	20	2	0.64	201587155	64566	32.91	3145	3145	3100	4040	2180	3110	3122.19	7.62	0	8658	3146	3127	3096	3077	3046	3137	3087	1445	930	500	2420	5	1	288968884	9045	0.00	0.00	12	0.02	0.00	0.00	4043	20240816	-22.58	2880	20241209	8.68	3195	-2.03	20250107	3015	3.81	20250203	4055	-22.81	20240816	2880	8.68	20241209	0.02	N	330590	500	1444 억		22016018	N	N	14262	N	00	N
127	20250207	111046	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3110	0	3	0.00	128689440	41248	21.02	3145	3145	3100	4040	2180	3110	3119.90	7.62	0	497	3146	3127	3096	3077	3046	3137	3087	1445	930	500	2420	5	1	288968884	8987	0.00	0.00	12	0.01	0.00	0.00	4043	20240816	-23.08	2880	20241209	7.99	3195	-2.66	20250107	3015	3.15	20250203	4055	-23.30	20240816	2880	7.99	20241209	0.02	N	330590	500	1444 억		22016018	N	N	14262	N	00	N
128	20250207	101051	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3100	-10	5	-0.32	91784800	29372	14.97	3145	3145	3100	4040	2180	3110	3124.91	7.62	0	-206	3146	3127	3096	3077	3046	3137	3087	1445	930	500	2420	5	1	288968884	8958	0.00	0.00	12	0.01	0.00	0.00	4043	20240816	-23.32	2880	20241209	7.64	3195	-2.97	20250107	3015	2.82	20250203	4055	-23.55	20240816	2880	7.64	20241209	0.02	N	330590	500	1444 억		22016018	N	N	14262	N	00	N
129	20250207	091057	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3130	20	2	0.64	2808095	897	0.46	3145	3145	3115	4040	2180	3110	3130.54	7.62	0	412	3146	3127	3096	3077	3046	3137	3087	1445	930	500	2420	5	1	288968884	9045	0.00	0.00	12	0.00	0.00	0.00	4043	20240816	-22.58	2880	20241209	8.68	3195	-2.03	20250107	3015	3.81	20250203	4055	-22.81	20240816	2880	8.68	20241209	0.02	N	330590	500	1444 억		22016018	N	N	14262	N	00	N
130	20250206	161023	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3110	50	2	1.63	606926705	196191	157.01	3095	3115	3065	3975	2145	3060	3093.51	7.59	0	85155	3090	3075	3055	3040	3020	3082	3047	1445	915	500	2380	5	1	288968884	8987	0.00	0.00	12	0.07	0.00	0.00	4043	20240816	-23.08	2880	20241209	7.99	3195	-2.66	20250107	3015	3.15	20250203	4055	-23.30	20240816	2880	7.99	20241209	0.02	N	330590	500	1444 억		21946470	N	N	14262	N	00	N
131	20250206	151028	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3110	50	2	1.63	562106415	181772	145.47	3095	3115	3065	3975	2145	3060	3092.37	7.59	0	89934	3090	3075	3055	3040	3020	3082	3047	1445	915	500	2380	5	1	288968884	8987	0.00	0.00	12	0.06	0.00	0.00	4043	20240816	-23.08	2880	20241209	7.99	3195	-2.66	20250107	3015	3.15	20250203	4055	-23.30	20240816	2880	7.99	20241209	0.02	N	330590	500	1444 억		21946470	N	N	33822	N	00	N
132	20250206	141027	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3100	40	2	1.31	442213540	143164	114.58	3095	3100	3065	3975	2145	3060	3088.86	7.59	0	79195	3090	3075	3055	3040	3020	3082	3047	1445	915	500	2380	5	1	288968884	8958	0.00	0.00	12	0.05	0.00	0.00	4043	20240816	-23.32	2880	20241209	7.64	3195	-2.97	20250107	3015	2.82	20250203	4055	-23.55	20240816	2880	7.64	20241209	0.02	N	330590	500	1444 억		21946470	N	N	33822	N	00	N
133	20250206	131024	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3090	30	2	0.98	289318175	93715	75.00	3095	3095	3065	3975	2145	3060	3087.21	7.59	0	46800	3090	3075	3055	3040	3020	3082	3047	1445	915	500	2380	5	1	288968884	8929	0.00	0.00	12	0.03	0.00	0.00	4043	20240816	-23.57	2880	20241209	7.29	3195	-3.29	20250107	3015	2.49	20250203	4055	-23.80	20240816	2880	7.29	20241209	0.02	N	330590	500	1444 억		21946470	N	N	33822	N	00	N
134	20250206	121021	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3090	30	2	0.98	236073310	76469	61.20	3095	3095	3065	3975	2145	3060	3087.18	7.59	0	38304	3090	3075	3055	3040	3020	3082	3047	1445	915	500	2380	5	1	288968884	8929	0.00	0.00	12	0.03	0.00	0.00	4043	20240816	-23.57	2880	20241209	7.29	3195	-3.29	20250107	3015	2.49	20250203	4055	-23.80	20240816	2880	7.29	20241209	0.02	N	330590	500	1444 억		21946470	N	N	33822	N	00	N
135	20250206	111016	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3090	30	2	0.98	165570955	53653	42.94	3095	3095	3065	3975	2145	3060	3085.96	7.59	0	26595	3090	3075	3055	3040	3020	3082	3047	1445	915	500	2380	5	1	288968884	8929	0.00	0.00	12	0.02	0.00	0.00	4043	20240816	-23.57	2880	20241209	7.29	3195	-3.29	20250107	3015	2.49	20250203	4055	-23.80	20240816	2880	7.29	20241209	0.02	N	330590	500	1444 억		21946470	N	N	33822	N	00	N
136	20250206	101017	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3090	30	2	0.98	69856130	22652	18.13	3095	3095	3065	3975	2145	3060	3083.88	7.59	0	8877	3090	3075	3055	3040	3020	3082	3047	1445	915	500	2380	5	1	288968884	8929	0.00	0.00	12	0.01	0.00	0.00	4043	20240816	-23.57	2880	20241209	7.29	3195	-3.29	20250107	3015	2.49	20250203	4055	-23.80	20240816	2880	7.29	20241209	0.02	N	330590	500	1444 억		21946470	N	N	33822	N	00	N
137	20250206	091029	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3075	15	2	0.49	9547865	3107	2.49	3095	3095	3065	3975	2145	3060	3073.02	7.59	0	1599	3090	3075	3055	3040	3020	3082	3047	1445	915	500	2380	5	1	288968884	8886	0.00	0.00	12	0.00	0.00	0.00	4043	20240816	-23.94	2880	20241209	6.77	3195	-3.76	20250107	3015	1.99	20250203	4055	-24.17	20240816	2880	6.77	20241209	0.02	N	330590	500	1444 억		21946470	N	N	33822	N	00	N
138	20250205	161012	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3060	10	2	0.33	381452130	124950	64.40	3050	3070	3035	3965	2135	3050	3052.84	7.59	0	34095	3120	3085	3050	3015	2980	3067	2997	1445	915	500	2370	5	1	288968884	8842	0.00	0.00	12	0.04	0.00	0.00	4043	20240816	-24.31	2880	20241209	6.25	3195	-4.23	20250107	3015	1.49	20250203	4055	-24.54	20240816	2880	6.25	20241209	0.02	N	330590	500	1444 억		21928818	N	N	33822	N	00	N
139	20250205	151017	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3055	5	2	0.16	319184250	104597	53.91	3050	3070	3035	3965	2135	3050	3051.56	7.59	0	36920	3120	3085	3050	3015	2980	3067	2997	1445	915	500	2370	5	1	288968884	8828	0.00	0.00	12	0.04	0.00	0.00	4043	20240816	-24.44	2880	20241209	6.08	3195	-4.38	20250107	3015	1.33	20250203	4055	-24.66	20240816	2880	6.08	20241209	0.02	N	330590	500	1444 억		21928818	N	N	8714	N	00	N
140	20250205	141016	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3055	5	2	0.16	287664380	94279	48.59	3050	3070	3035	3965	2135	3050	3051.20	7.59	0	33859	3120	3085	3050	3015	2980	3067	2997	1445	915	500	2370	5	1	288968884	8828	0.00	0.00	12	0.03	0.00	0.00	4043	20240816	-24.44	2880	20241209	6.08	3195	-4.38	20250107	3015	1.33	20250203	4055	-24.66	20240816	2880	6.08	20241209	0.02	N	330590	500	1444 억		21928818	N	N	8714	N	00	N
141	20250205	131012	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3055	5	2	0.16	248892405	81585	42.05	3050	3070	3035	3965	2135	3050	3050.71	7.59	0	31755	3120	3085	3050	3015	2980	3067	2997	1445	915	500	2370	5	1	288968884	8828	0.00	0.00	12	0.03	0.00	0.00	4043	20240816	-24.44	2880	20241209	6.08	3195	-4.38	20250107	3015	1.33	20250203	4055	-24.66	20240816	2880	6.08	20241209	0.02	N	330590	500	1444 억		21928818	N	N	8714	N	00	N
142	20250205	121018	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3050	0	3	0.00	199467550	65396	33.71	3050	3070	3035	3965	2135	3050	3050.15	7.59	0	21578	3120	3085	3050	3015	2980	3067	2997	1445	915	500	2370	5	1	288968884	8814	0.00	0.00	12	0.02	0.00	0.00	4043	20240816	-24.56	2880	20241209	5.90	3195	-4.54	20250107	3015	1.16	20250203	4055	-24.78	20240816	2880	5.90	20241209	0.02	N	330590	500	1444 억		21928818	N	N	8714	N	00	N
143	20250205	111012	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3045	-5	5	-0.16	137560935	45062	23.23	3050	3070	3040	3965	2135	3050	3052.70	7.59	0	11312	3120	3085	3050	3015	2980	3067	2997	1445	915	500	2370	5	1	288968884	8799	0.00	0.00	12	0.02	0.00	0.00	4043	20240816	-24.68	2880	20241209	5.73	3195	-4.69	20250107	3015	1.00	20250203	4055	-24.91	20240816	2880	5.73	20241209	0.02	N	330590	500	1444 억		21928818	N	N	8714	N	00	N
144	20250205	101023	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3050	0	3	0.00	92966025	30436	15.69	3050	3070	3045	3965	2135	3050	3054.48	7.59	0	6921	3120	3085	3050	3015	2980	3067	2997	1445	915	500	2370	5	1	288968884	8814	0.00	0.00	12	0.01	0.00	0.00	4043	20240816	-24.56	2880	20241209	5.90	3195	-4.54	20250107	3015	1.16	20250203	4055	-24.78	20240816	2880	5.90	20241209	0.02	N	330590	500	1444 억		21928818	N	N	8714	N	00	N
145	20250205	091030	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3055	5	2	0.16	3618320	1186	0.61	3050	3070	3045	3965	2135	3050	3050.86	7.59	0	481	3120	3085	3050	3015	2980	3067	2997	1445	915	500	2370	5	1	288968884	8828	0.00	0.00	12	0.00	0.00	0.00	4043	20240816	-24.44	2880	20241209	6.08	3195	-4.38	20250107	3015	1.33	20250203	4055	-24.66	20240816	2880	6.08	20241209	0.02	N	330590	500	1444 억		21928818	N	N	8714	N	00	N
146	20250204	160952	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3050	25	2	0.83	589302985	194015	62.08	3085	3085	3015	3930	2120	3025	3037.41	7.59	0	-24033	3125	3075	3045	2995	2965	3060	2980	1445	905	500	2350	5	1	288968884	8814	0.00	0.00	12	0.07	0.00	0.00	4043	20240816	-24.56	2880	20241209	5.90	3195	-4.54	20250107	3015	1.16	20250204	4055	-24.78	20240816	2880	5.90	20241209	0.01	N	330590	500	1444 억		21930026	N	N	8714	N	00	N
147	20250204	151004	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3030	5	2	0.17	541457745	178281	57.04	3085	3085	3015	3930	2120	3025	3037.10	7.59	0	-19609	3125	3075	3045	2995	2965	3060	2980	1445	905	500	2350	5	1	288968884	8756	0.00	0.00	12	0.06	0.00	0.00	4043	20240816	-25.06	2880	20241209	5.21	3195	-5.16	20250107	3015	0.50	20250204	4055	-25.28	20240816	2880	5.21	20241209	0.01	N	330590	500	1444 억		21930026	N	N	19925	N	00	N
148	20250204	141003	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3020	-5	5	-0.17	461935305	151960	48.62	3085	3085	3015	3930	2120	3025	3039.85	7.59	0	-23553	3125	3075	3045	2995	2965	3060	2980	1445	905	500	2350	5	1	288968884	8727	0.00	0.00	12	0.05	0.00	0.00	4043	20240816	-25.30	2880	20241209	4.86	3195	-5.48	20250107	3015	0.17	20250204	4055	-25.52	20240816	2880	4.86	20241209	0.01	N	330590	500	1444 억		21930026	N	N	19925	N	00	N
149	20250204	131006	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3045	20	2	0.66	269785910	88595	28.35	3085	3085	3035	3930	2120	3025	3045.16	7.59	0	-3891	3125	3075	3045	2995	2965	3060	2980	1445	905	500	2350	5	1	288968884	8799	0.00	0.00	12	0.03	0.00	0.00	4043	20240816	-24.68	2880	20241209	5.73	3195	-4.69	20250107	3015	1.00	20250203	4055	-24.91	20240816	2880	5.73	20241209	0.01	N	330590	500	1444 억		21930026	N	N	19925	N	00	N
150	20250204	121017	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3045	20	2	0.66	221322375	72693	23.26	3085	3085	3035	3930	2120	3025	3044.62	7.59	0	-5019	3125	3075	3045	2995	2965	3060	2980	1445	905	500	2350	5	1	288968884	8799	0.00	0.00	12	0.03	0.00	0.00	4043	20240816	-24.68	2880	20241209	5.73	3195	-4.69	20250107	3015	1.00	20250203	4055	-24.91	20240816	2880	5.73	20241209	0.01	N	330590	500	1444 억		21930026	N	N	19925	N	00	N
151	20250204	110957	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3045	20	2	0.66	149763660	49180	15.74	3085	3085	3035	3930	2120	3025	3045.21	7.59	0	-5372	3125	3075	3045	2995	2965	3060	2980	1445	905	500	2350	5	1	288968884	8799	0.00	0.00	12	0.02	0.00	0.00	4043	20240816	-24.68	2880	20241209	5.73	3195	-4.69	20250107	3015	1.00	20250203	4055	-24.91	20240816	2880	5.73	20241209	0.01	N	330590	500	1444 억		21930026	N	N	19925	N	00	N
152	20250204	101001	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3045	20	2	0.66	91648855	30057	9.62	3085	3085	3035	3930	2120	3025	3049.17	7.59	0	-4575	3125	3075	3045	2995	2965	3060	2980	1445	905	500	2350	5	1	288968884	8799	0.00	0.00	12	0.01	0.00	0.00	4043	20240816	-24.68	2880	20241209	5.73	3195	-4.69	20250107	3015	1.00	20250203	4055	-24.91	20240816	2880	5.73	20241209	0.01	N	330590	500	1444 억		21930026	N	N	19925	N	00	N
153	20250204	091001	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3050	25	2	0.83	11054990	3610	1.16	3085	3085	3050	3930	2120	3025	3062.32	7.59	0	692	3125	3075	3045	2995	2965	3060	2980	1445	905	500	2350	5	1	288968884	8814	0.00	0.00	12	0.00	0.00	0.00	4043	20240816	-24.56	2880	20241209	5.90	3195	-4.54	20250107	3015	1.16	20250203	4055	-24.78	20240816	2880	5.90	20241209	0.01	N	330590	500	1444 억		21930026	N	N	19925	N	00	N