KissMeData/348950/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	161257	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2555	-75	5	-2.85	5488096245	2134854	396.00	2615	2650	2555	3415	1845	2630	2570.71	9.18	0	-552208	2690	2660	2605	2575	2520	2675	2590	1974	785	1000	1990	5	1	197376000	5043	0.00	0.00	12	1.08	0.00	0.00	4235	20240307	-39.67	2335	20250120	9.42	2815	-9.24	20250107	2335	9.42	20250120	4235	-39.67	20240307	2335	9.42	20250120	0.01	N	348950	1000	1973 억		18112776	N	N	117	N	00	N
3	20250228	151303	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2580	-50	5	-1.90	1576455685	604401	112.11	2615	2650	2575	3415	1845	2630	2608.29	9.18	0	-159370	2690	2660	2605	2575	2520	2675	2590	1974	785	1000	1990	5	1	197376000	5092	0.00	0.00	12	0.31	0.00	0.00	4235	20240307	-39.08	2335	20250120	10.49	2815	-8.35	20250107	2335	10.49	20250120	4235	-39.08	20240307	2335	10.49	20250120	0.01	N	348950	1000	1973 억		18112776	N	N	1571	N	00	N
4	20250228	141304	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2605	-25	5	-0.95	1247460375	477546	88.58	2615	2650	2585	3415	1845	2630	2612.23	9.18	0	-90858	2690	2660	2605	2575	2520	2675	2590	1974	785	1000	1990	5	1	197376000	5142	0.00	0.00	12	0.24	0.00	0.00	4235	20240307	-38.49	2335	20250120	11.56	2815	-7.46	20250107	2335	11.56	20250120	4235	-38.49	20240307	2335	11.56	20250120	0.01	N	348950	1000	1973 억		18112776	N	N	1571	N	00	N
5	20250228	131255	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2610	-20	5	-0.76	1060185985	405740	75.26	2615	2650	2585	3415	1845	2630	2612.97	9.18	0	-53970	2690	2660	2605	2575	2520	2675	2590	1974	785	1000	1990	5	1	197376000	5152	0.00	0.00	12	0.21	0.00	0.00	4235	20240307	-38.37	2335	20250120	11.78	2815	-7.28	20250107	2335	11.78	20250120	4235	-38.37	20240307	2335	11.78	20250120	0.01	N	348950	1000	1973 억		18112776	N	N	1571	N	00	N
6	20250228	121250	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2610	-20	5	-0.76	873027005	334031	61.96	2615	2650	2585	3415	1845	2630	2613.61	9.18	0	-40227	2690	2660	2605	2575	2520	2675	2590	1974	785	1000	1990	5	1	197376000	5152	0.00	0.00	12	0.17	0.00	0.00	4235	20240307	-38.37	2335	20250120	11.78	2815	-7.28	20250107	2335	11.78	20250120	4235	-38.37	20240307	2335	11.78	20250120	0.01	N	348950	1000	1973 억		18112776	N	N	1571	N	00	N
7	20250228	111254	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2600	-30	5	-1.14	694810550	265677	49.28	2615	2650	2585	3415	1845	2630	2615.25	9.18	0	-58130	2690	2660	2605	2575	2520	2675	2590	1974	785	1000	1990	5	1	197376000	5132	0.00	0.00	12	0.13	0.00	0.00	4235	20240307	-38.61	2335	20250120	11.35	2815	-7.64	20250107	2335	11.35	20250120	4235	-38.61	20240307	2335	11.35	20250120	0.01	N	348950	1000	1973 억		18112776	N	N	1571	N	00	N
8	20250228	101253	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2610	-20	5	-0.76	381596695	145151	26.92	2615	2650	2600	3415	1845	2630	2628.96	9.18	0	-25532	2690	2660	2605	2575	2520	2675	2590	1974	785	1000	1990	5	1	197376000	5152	0.00	0.00	12	0.07	0.00	0.00	4235	20240307	-38.37	2335	20250120	11.78	2815	-7.28	20250107	2335	11.78	20250120	4235	-38.37	20240307	2335	11.78	20250120	0.01	N	348950	1000	1973 억		18112776	N	N	1571	N	00	N
9	20250228	091257	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2620	-10	5	-0.38	60307365	23060	4.28	2615	2630	2600	3415	1845	2630	2615.24	9.18	0	-8773	2690	2660	2605	2575	2520	2675	2590	1974	785	1000	1990	5	1	197376000	5171	0.00	0.00	12	0.01	0.00	0.00	4235	20240307	-38.13	2335	20250120	12.21	2815	-6.93	20250107	2335	12.21	20250120	4235	-38.13	20240307	2335	12.21	20250120	0.01	N	348950	1000	1973 억		18112776	N	N	1571	N	00	N
10	20250227	161241	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2630	55	2	2.14	1410585380	539089	81.57	2575	2635	2550	3345	1805	2575	2616.61	9.24	0	-120605	2671	2622	2571	2522	2471	2647	2547	1974	770	1000	1950	5	1	197376000	5191	0.00	0.00	12	0.27	0.00	0.00	4235	20240307	-37.90	2335	20250120	12.63	2815	-6.57	20250107	2335	12.63	20250120	4235	-37.90	20240307	2335	12.63	20250120	0.01	N	348950	1000	1973 억		18246987	N	N	1571	N	00	N
11	20250227	151244	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2625	50	2	1.94	1295652215	495377	74.96	2575	2635	2550	3345	1805	2575	2615.49	9.24	0	-110240	2671	2622	2571	2522	2471	2647	2547	1974	770	1000	1950	5	1	197376000	5181	0.00	0.00	12	0.25	0.00	0.00	4235	20240307	-38.02	2335	20250120	12.42	2815	-6.75	20250107	2335	12.42	20250120	4235	-38.02	20240307	2335	12.42	20250120	0.01	N	348950	1000	1973 억		18246987	N	N	1814	N	00	N
12	20250227	141245	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2625	50	2	1.94	1177682990	450385	68.15	2575	2635	2550	3345	1805	2575	2614.84	9.24	0	-98507	2671	2622	2571	2522	2471	2647	2547	1974	770	1000	1950	5	1	197376000	5181	0.00	0.00	12	0.23	0.00	0.00	4235	20240307	-38.02	2335	20250120	12.42	2815	-6.75	20250107	2335	12.42	20250120	4235	-38.02	20240307	2335	12.42	20250120	0.01	N	348950	1000	1973 억		18246987	N	N	1814	N	00	N
13	20250227	131244	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2610	35	2	1.36	777551185	297708	45.05	2575	2635	2550	3345	1805	2575	2611.79	9.24	0	-86584	2671	2622	2571	2522	2471	2647	2547	1974	770	1000	1950	5	1	197376000	5152	0.00	0.00	12	0.15	0.00	0.00	4235	20240307	-38.37	2335	20250120	11.78	2815	-7.28	20250107	2335	11.78	20250120	4235	-38.37	20240307	2335	11.78	20250120	0.01	N	348950	1000	1973 억		18246987	N	N	1814	N	00	N
14	20250227	121239	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2625	50	2	1.94	561751255	215323	32.58	2575	2635	2550	3345	1805	2575	2608.88	9.24	0	-32070	2671	2622	2571	2522	2471	2647	2547	1974	770	1000	1950	5	1	197376000	5181	0.00	0.00	12	0.11	0.00	0.00	4235	20240307	-38.02	2335	20250120	12.42	2815	-6.75	20250107	2335	12.42	20250120	4235	-38.02	20240307	2335	12.42	20250120	0.01	N	348950	1000	1973 억		18246987	N	N	1814	N	00	N
15	20250227	111251	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2630	55	2	2.14	485818775	186380	28.20	2575	2635	2550	3345	1805	2575	2606.60	9.24	0	-14510	2671	2622	2571	2522	2471	2647	2547	1974	770	1000	1950	5	1	197376000	5191	0.00	0.00	12	0.09	0.00	0.00	4235	20240307	-37.90	2335	20250120	12.63	2815	-6.57	20250107	2335	12.63	20250120	4235	-37.90	20240307	2335	12.63	20250120	0.01	N	348950	1000	1973 억		18246987	N	N	1814	N	00	N
16	20250227	101323	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2625	50	2	1.94	336061390	129372	19.58	2575	2625	2550	3345	1805	2575	2597.64	9.24	0	-1158	2671	2622	2571	2522	2471	2647	2547	1974	770	1000	1950	5	1	197376000	5181	0.00	0.00	12	0.07	0.00	0.00	4235	20240307	-38.02	2335	20250120	12.42	2815	-6.75	20250107	2335	12.42	20250120	4235	-38.02	20240307	2335	12.42	20250120	0.01	N	348950	1000	1973 억		18246987	N	N	1814	N	00	N
17	20250227	091338	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2595	20	2	0.78	80804795	31366	4.75	2575	2595	2550	3345	1805	2575	2576.19	9.24	0	-1453	2671	2622	2571	2522	2471	2647	2547	1974	770	1000	1950	5	1	197376000	5122	0.00	0.00	12	0.02	0.00	0.00	4235	20240307	-38.72	2335	20250120	11.13	2815	-7.82	20250107	2335	11.13	20250120	4235	-38.72	20240307	2335	11.13	20250120	0.01	N	348950	1000	1973 억		18246987	N	N	1814	N	00	N
18	20250226	161242	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2575	45	2	1.78	1696497860	660281	96.92	2525	2620	2520	3285	1775	2530	2569.36	9.30	0	-105261	2556	2542	2516	2502	2476	2550	2510	1974	755	1000	1920	5	1	197376000	5082	0.00	0.00	12	0.33	0.00	0.00	4235	20240307	-39.20	2335	20250120	10.28	2815	-8.53	20250107	2335	10.28	20250120	4235	-39.20	20240307	2335	10.28	20250120	0.01	N	348950	1000	1973 억		18350528	N	N	1814	N	00	N
19	20250226	151248	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2575	45	2	1.78	1618575120	630018	92.48	2525	2620	2520	3285	1775	2530	2569.09	9.30	0	-93155	2556	2542	2516	2502	2476	2550	2510	1974	755	1000	1920	5	1	197376000	5082	0.00	0.00	12	0.32	0.00	0.00	4235	20240307	-39.20	2335	20250120	10.28	2815	-8.53	20250107	2335	10.28	20250120	4235	-39.20	20240307	2335	10.28	20250120	0.01	N	348950	1000	1973 억		18350528	N	N	5	N	00	N
20	20250226	141246	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2570	40	2	1.58	1450314620	564558	82.87	2525	2620	2520	3285	1775	2530	2568.94	9.30	0	-61896	2556	2542	2516	2502	2476	2550	2510	1974	755	1000	1920	5	1	197376000	5073	0.00	0.00	12	0.29	0.00	0.00	4235	20240307	-39.32	2335	20250120	10.06	2815	-8.70	20250107	2335	10.06	20250120	4235	-39.32	20240307	2335	10.06	20250120	0.01	N	348950	1000	1973 억		18350528	N	N	5	N	00	N
21	20250226	131243	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2560	30	2	1.19	1312480390	510856	74.99	2525	2620	2520	3285	1775	2530	2569.18	9.30	0	-43396	2556	2542	2516	2502	2476	2550	2510	1974	755	1000	1920	5	1	197376000	5053	0.00	0.00	12	0.26	0.00	0.00	4235	20240307	-39.55	2335	20250120	9.64	2815	-9.06	20250107	2335	9.64	20250120	4235	-39.55	20240307	2335	9.64	20250120	0.01	N	348950	1000	1973 억		18350528	N	N	5	N	00	N
22	20250226	121244	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2570	40	2	1.58	1168834725	454921	66.78	2525	2620	2520	3285	1775	2530	2569.31	9.30	0	-6145	2556	2542	2516	2502	2476	2550	2510	1974	755	1000	1920	5	1	197376000	5073	0.00	0.00	12	0.23	0.00	0.00	4235	20240307	-39.32	2335	20250120	10.06	2815	-8.70	20250107	2335	10.06	20250120	4235	-39.32	20240307	2335	10.06	20250120	0.01	N	348950	1000	1973 억		18350528	N	N	5	N	00	N
23	20250226	111242	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2565	35	2	1.38	998032160	388494	57.02	2525	2620	2520	3285	1775	2530	2568.98	9.30	0	955	2556	2542	2516	2502	2476	2550	2510	1974	755	1000	1920	5	1	197376000	5063	0.00	0.00	12	0.20	0.00	0.00	4235	20240307	-39.43	2335	20250120	9.85	2815	-8.88	20250107	2335	9.85	20250120	4235	-39.43	20240307	2335	9.85	20250120	0.01	N	348950	1000	1973 억		18350528	N	N	5	N	00	N
24	20250226	101239	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2560	30	2	1.19	830653840	323073	47.42	2525	2620	2520	3285	1775	2530	2571.10	9.30	0	28945	2556	2542	2516	2502	2476	2550	2510	1974	755	1000	1920	5	1	197376000	5053	0.00	0.00	12	0.16	0.00	0.00	4235	20240307	-39.55	2335	20250120	9.64	2815	-9.06	20250107	2335	9.64	20250120	4235	-39.55	20240307	2335	9.64	20250120	0.01	N	348950	1000	1973 억		18350528	N	N	5	N	00	N
25	20250226	091251	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2615	85	2	3.36	448045155	174156	25.56	2525	2620	2520	3285	1775	2530	2572.67	9.30	0	92362	2556	2542	2516	2502	2476	2550	2510	1974	755	1000	1920	5	1	197376000	5161	0.00	0.00	12	0.09	0.00	0.00	4235	20240307	-38.25	2335	20250120	11.99	2815	-7.10	20250107	2335	11.99	20250120	4235	-38.25	20240307	2335	11.99	20250120	0.01	N	348950	1000	1973 억		18350528	N	N	5	N	00	N
26	20250225	161234	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2530	25	2	1.00	1709940150	681269	90.44	2510	2530	2490	3255	1755	2505	2509.93	9.39	0	50079	2568	2536	2508	2476	2448	2552	2492	1974	750	1000	1900	5	1	197376000	4994	0.00	0.00	12	0.35	0.00	0.00	4235	20240307	-40.26	2335	20250120	8.35	2815	-10.12	20250107	2335	8.35	20250120	4235	-40.26	20240307	2335	8.35	20250120	0.01	N	348950	1000	1973 억		18523859	N	N	5	N	00	N
27	20250225	151233	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2515	10	2	0.40	1604857380	639610	84.91	2510	2530	2490	3255	1755	2505	2509.12	9.39	0	49192	2568	2536	2508	2476	2448	2552	2492	1974	750	1000	1900	5	1	197376000	4964	0.00	0.00	12	0.32	0.00	0.00	4235	20240307	-40.61	2335	20250120	7.71	2815	-10.66	20250107	2335	7.71	20250120	4235	-40.61	20240307	2335	7.71	20250120	0.01	N	348950	1000	1973 억		18523859	N	N	2	N	00	N
28	20250225	141231	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2525	20	2	0.80	1374634330	548204	72.78	2510	2530	2490	3255	1755	2505	2507.52	9.39	0	46765	2568	2536	2508	2476	2448	2552	2492	1974	750	1000	1900	5	1	197376000	4984	0.00	0.00	12	0.28	0.00	0.00	4235	20240307	-40.38	2335	20250120	8.14	2815	-10.30	20250107	2335	8.14	20250120	4235	-40.38	20240307	2335	8.14	20250120	0.01	N	348950	1000	1973 억		18523859	N	N	2	N	00	N
29	20250225	131238	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2505	0	3	0.00	972809175	388771	51.61	2510	2530	2490	3255	1755	2505	2502.27	9.39	0	-53643	2568	2536	2508	2476	2448	2552	2492	1974	750	1000	1900	5	1	197376000	4944	0.00	0.00	12	0.20	0.00	0.00	4235	20240307	-40.85	2335	20250120	7.28	2815	-11.01	20250107	2335	7.28	20250120	4235	-40.85	20240307	2335	7.28	20250120	0.01	N	348950	1000	1973 억		18523859	N	N	2	N	00	N
30	20250225	121235	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2505	0	3	0.00	836292385	334240	44.37	2510	2530	2490	3255	1755	2505	2502.07	9.39	0	-58448	2568	2536	2508	2476	2448	2552	2492	1974	750	1000	1900	5	1	197376000	4944	0.00	0.00	12	0.17	0.00	0.00	4235	20240307	-40.85	2335	20250120	7.28	2815	-11.01	20250107	2335	7.28	20250120	4235	-40.85	20240307	2335	7.28	20250120	0.01	N	348950	1000	1973 억		18523859	N	N	2	N	00	N
31	20250225	111233	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2510	5	2	0.20	695679975	278196	36.93	2510	2530	2490	3255	1755	2505	2500.68	9.39	0	-51127	2568	2536	2508	2476	2448	2552	2492	1974	750	1000	1900	5	1	197376000	4954	0.00	0.00	12	0.14	0.00	0.00	4235	20240307	-40.73	2335	20250120	7.49	2815	-10.83	20250107	2335	7.49	20250120	4235	-40.73	20240307	2335	7.49	20250120	0.01	N	348950	1000	1973 억		18523859	N	N	2	N	00	N
32	20250225	101231	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2495	-10	5	-0.40	398214610	159023	21.11	2510	2530	2490	3255	1755	2505	2504.13	9.39	0	-50095	2568	2536	2508	2476	2448	2552	2492	1974	750	1000	1900	5	1	197376000	4925	0.00	0.00	12	0.08	0.00	0.00	4235	20240307	-41.09	2335	20250120	6.85	2815	-11.37	20250107	2335	6.85	20250120	4235	-41.09	20240307	2335	6.85	20250120	0.01	N	348950	1000	1973 억		18523859	N	N	2	N	00	N
33	20250225	091238	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2515	10	2	0.40	53753245	21462	2.85	2510	2530	2500	3255	1755	2505	2504.58	9.39	0	-5359	2568	2536	2508	2476	2448	2552	2492	1974	750	1000	1900	5	1	197376000	4964	0.00	0.00	12	0.01	0.00	0.00	4235	20240307	-40.61	2335	20250120	7.71	2815	-10.66	20250107	2335	7.71	20250120	4235	-40.61	20240307	2335	7.71	20250120	0.01	N	348950	1000	1973 억		18523859	N	N	2	N	00	N
34	20250224	161223	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2505	5	2	0.20	1891310660	753241	128.14	2500	2540	2480	3250	1750	2500	2510.90	9.53	0	-92892	2546	2522	2486	2462	2426	2535	2475	1974	750	1000	1900	5	1	197376000	4944	0.00	0.00	12	0.38	0.00	0.00	4235	20240307	-40.85	2335	20250120	7.28	2815	-11.01	20250107	2335	7.28	20250120	4235	-40.85	20240307	2335	7.28	20250120	0.01	N	348950	1000	1973 억		18804184	N	N	2	N	00	N
35	20250224	151223	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2505	5	2	0.20	1800961410	717173	122.01	2500	2540	2480	3250	1750	2500	2511.20	9.53	0	-71136	2546	2522	2486	2462	2426	2535	2475	1974	750	1000	1900	5	1	197376000	4944	0.00	0.00	12	0.36	0.00	0.00	4235	20240307	-40.85	2335	20250120	7.28	2815	-11.01	20250107	2335	7.28	20250120	4235	-40.85	20240307	2335	7.28	20250120	0.01	N	348950	1000	1973 억		18804184	N	N	3018	N	00	N
36	20250224	141221	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2515	15	2	0.60	1567104425	624011	106.16	2500	2540	2480	3250	1750	2500	2511.34	9.53	0	-43573	2546	2522	2486	2462	2426	2535	2475	1974	750	1000	1900	5	1	197376000	4964	0.00	0.00	12	0.32	0.00	0.00	4235	20240307	-40.61	2335	20250120	7.71	2815	-10.66	20250107	2335	7.71	20250120	4235	-40.61	20240307	2335	7.71	20250120	0.01	N	348950	1000	1973 억		18804184	N	N	3018	N	00	N
37	20250224	131223	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2505	5	2	0.20	1363241105	542679	92.32	2500	2540	2480	3250	1750	2500	2512.06	9.53	0	-25045	2546	2522	2486	2462	2426	2535	2475	1974	750	1000	1900	5	1	197376000	4944	0.00	0.00	12	0.27	0.00	0.00	4235	20240307	-40.85	2335	20250120	7.28	2815	-11.01	20250107	2335	7.28	20250120	4235	-40.85	20240307	2335	7.28	20250120	0.01	N	348950	1000	1973 억		18804184	N	N	3018	N	00	N
38	20250224	121219	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2500	0	3	0.00	1154811050	459185	78.12	2500	2540	2480	3250	1750	2500	2514.91	9.53	0	19398	2546	2522	2486	2462	2426	2535	2475	1974	750	1000	1900	5	1	197376000	4934	0.00	0.00	12	0.23	0.00	0.00	4235	20240307	-40.97	2335	20250120	7.07	2815	-11.19	20250107	2335	7.07	20250120	4235	-40.97	20240307	2335	7.07	20250120	0.01	N	348950	1000	1973 억		18804184	N	N	3018	N	00	N
39	20250224	111217	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2505	5	2	0.20	925376170	367484	62.52	2500	2540	2480	3250	1750	2500	2518.14	9.53	0	67343	2546	2522	2486	2462	2426	2535	2475	1974	750	1000	1900	5	1	197376000	4944	0.00	0.00	12	0.19	0.00	0.00	4235	20240307	-40.85	2335	20250120	7.28	2815	-11.01	20250107	2335	7.28	20250120	4235	-40.85	20240307	2335	7.28	20250120	0.01	N	348950	1000	1973 억		18804184	N	N	3018	N	00	N
40	20250224	101216	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2535	35	2	1.40	568965070	226254	38.49	2500	2540	2480	3250	1750	2500	2514.72	9.53	0	92931	2546	2522	2486	2462	2426	2535	2475	1974	750	1000	1900	5	1	197376000	5003	0.00	0.00	12	0.11	0.00	0.00	4235	20240307	-40.14	2335	20250120	8.57	2815	-9.95	20250107	2335	8.57	20250120	4235	-40.14	20240307	2335	8.57	20250120	0.01	N	348950	1000	1973 억		18804184	N	N	3018	N	00	N
41	20250224	091225	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2495	-5	5	-0.20	103606745	41510	7.06	2500	2505	2480	3250	1750	2500	2495.95	9.53	0	10998	2546	2522	2486	2462	2426	2535	2475	1974	750	1000	1900	5	1	197376000	4925	0.00	0.00	12	0.02	0.00	0.00	4235	20240307	-41.09	2335	20250120	6.85	2815	-11.37	20250107	2335	6.85	20250120	4235	-41.09	20240307	2335	6.85	20250120	0.01	N	348950	1000	1973 억		18804184	N	N	3018	N	00	N
42	20250221	161212	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2500	30	2	1.21	1466050805	587588	87.56	2470	2510	2450	3210	1730	2470	2495.03	9.61	0	-1446	2513	2491	2478	2456	2443	2485	2450	1974	740	1000	1870	5	1	197376000	4934	0.00	0.00	12	0.30	0.00	0.00	4235	20240307	-40.97	2335	20250120	7.07	2815	-11.19	20250107	2335	7.07	20250120	4235	-40.97	20240307	2335	7.07	20250120	0.01	N	348950	1000	1973 억		18968902	N	N	3018	N	00	N
43	20250221	151217	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2500	30	2	1.21	1409265675	564875	84.18	2470	2510	2450	3210	1730	2470	2494.83	9.61	0	2609	2513	2491	2478	2456	2443	2485	2450	1974	740	1000	1870	5	1	197376000	4934	0.00	0.00	12	0.29	0.00	0.00	4235	20240307	-40.97	2335	20250120	7.07	2815	-11.19	20250107	2335	7.07	20250120	4235	-40.97	20240307	2335	7.07	20250120	0.01	N	348950	1000	1973 억		18968902	N	N	1124	N	00	N
44	20250221	141218	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2505	35	2	1.42	1236081115	495680	73.87	2470	2510	2450	3210	1730	2470	2493.71	9.61	0	10971	2513	2491	2478	2456	2443	2485	2450	1974	740	1000	1870	5	1	197376000	4944	0.00	0.00	12	0.25	0.00	0.00	4235	20240307	-40.85	2335	20250120	7.28	2815	-11.01	20250107	2335	7.28	20250120	4235	-40.85	20240307	2335	7.28	20250120	0.01	N	348950	1000	1973 억		18968902	N	N	1124	N	00	N
45	20250221	131218	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2500	30	2	1.21	1052443415	422366	62.94	2470	2510	2450	3210	1730	2470	2491.78	9.61	0	17817	2513	2491	2478	2456	2443	2485	2450	1974	740	1000	1870	5	1	197376000	4934	0.00	0.00	12	0.21	0.00	0.00	4235	20240307	-40.97	2335	20250120	7.07	2815	-11.19	20250107	2335	7.07	20250120	4235	-40.97	20240307	2335	7.07	20250120	0.01	N	348950	1000	1973 억		18968902	N	N	1124	N	00	N
46	20250221	121218	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2500	30	2	1.21	836571905	336047	50.08	2470	2510	2450	3210	1730	2470	2489.45	9.61	0	-2883	2513	2491	2478	2456	2443	2485	2450	1974	740	1000	1870	5	1	197376000	4934	0.00	0.00	12	0.17	0.00	0.00	4235	20240307	-40.97	2335	20250120	7.07	2815	-11.19	20250107	2335	7.07	20250120	4235	-40.97	20240307	2335	7.07	20250120	0.01	N	348950	1000	1973 억		18968902	N	N	1124	N	00	N
47	20250221	111213	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2495	25	2	1.01	638685650	256790	38.27	2470	2510	2450	3210	1730	2470	2487.19	9.61	0	2430	2513	2491	2478	2456	2443	2485	2450	1974	740	1000	1870	5	1	197376000	4925	0.00	0.00	12	0.13	0.00	0.00	4235	20240307	-41.09	2335	20250120	6.85	2815	-11.37	20250107	2335	6.85	20250120	4235	-41.09	20240307	2335	6.85	20250120	0.01	N	348950	1000	1973 억		18968902	N	N	1124	N	00	N
48	20250221	101216	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2495	25	2	1.01	353944175	142285	21.20	2470	2510	2450	3210	1730	2470	2487.57	9.61	0	-21929	2513	2491	2478	2456	2443	2485	2450	1974	740	1000	1870	5	1	197376000	4925	0.00	0.00	12	0.07	0.00	0.00	4235	20240307	-41.09	2335	20250120	6.85	2815	-11.37	20250107	2335	6.85	20250120	4235	-41.09	20240307	2335	6.85	20250120	0.01	N	348950	1000	1973 억		18968902	N	N	1124	N	00	N
49	20250221	091218	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2485	15	2	0.61	122042855	49371	7.36	2470	2500	2450	3210	1730	2470	2471.95	9.61	0	-20213	2513	2491	2478	2456	2443	2485	2450	1974	740	1000	1870	5	1	197376000	4905	0.00	0.00	12	0.03	0.00	0.00	4235	20240307	-41.32	2335	20250120	6.42	2815	-11.72	20250107	2335	6.42	20250120	4235	-41.32	20240307	2335	6.42	20250120	0.01	N	348950	1000	1973 억		18968902	N	N	1124	N	00	N
50	20250220	161206	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2470	5	2	0.20	1666833875	671038	116.30	2475	2500	2465	3200	1730	2465	2483.96	9.65	0	74521	2501	2482	2471	2452	2441	2477	2447	1974	735	1000	1870	5	1	197376000	4875	0.00	0.00	12	0.34	0.00	0.00	4235	20240307	-41.68	2335	20250120	5.78	2815	-12.26	20250107	2335	5.78	20250120	4235	-41.68	20240307	2335	5.78	20250120	0.01	N	348950	1000	1973 억		19053619	N	N	1124	N	00	N
51	20250220	151213	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2475	10	2	0.41	1577658955	634973	110.05	2475	2500	2465	3200	1730	2465	2484.61	9.65	0	94029	2501	2482	2471	2452	2441	2477	2447	1974	735	1000	1870	5	1	197376000	4885	0.00	0.00	12	0.32	0.00	0.00	4235	20240307	-41.56	2335	20250120	6.00	2815	-12.08	20250107	2335	6.00	20250120	4235	-41.56	20240307	2335	6.00	20250120	0.01	N	348950	1000	1973 억		19053619	N	N	85	N	00	N
52	20250220	141212	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2490	25	2	1.01	1221754500	491264	85.14	2475	2500	2465	3200	1730	2465	2486.96	9.65	0	108381	2501	2482	2471	2452	2441	2477	2447	1974	735	1000	1870	5	1	197376000	4915	0.00	0.00	12	0.25	0.00	0.00	4235	20240307	-41.20	2335	20250120	6.64	2815	-11.55	20250107	2335	6.64	20250120	4235	-41.20	20240307	2335	6.64	20250120	0.01	N	348950	1000	1973 억		19053619	N	N	85	N	00	N
53	20250220	131209	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2500	35	2	1.42	887873925	357048	61.88	2475	2500	2465	3200	1730	2465	2486.71	9.65	0	109991	2501	2482	2471	2452	2441	2477	2447	1974	735	1000	1870	5	1	197376000	4934	0.00	0.00	12	0.18	0.00	0.00	4235	20240307	-40.97	2335	20250120	7.07	2815	-11.19	20250107	2335	7.07	20250120	4235	-40.97	20240307	2335	7.07	20250120	0.01	N	348950	1000	1973 억		19053619	N	N	85	N	00	N
54	20250220	121210	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2500	35	2	1.42	736393910	296384	51.37	2475	2500	2465	3200	1730	2465	2484.59	9.65	0	102550	2501	2482	2471	2452	2441	2477	2447	1974	735	1000	1870	5	1	197376000	4934	0.00	0.00	12	0.15	0.00	0.00	4235	20240307	-40.97	2335	20250120	7.07	2815	-11.19	20250107	2335	7.07	20250120	4235	-40.97	20240307	2335	7.07	20250120	0.01	N	348950	1000	1973 억		19053619	N	N	85	N	00	N
55	20250220	111210	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2480	15	2	0.61	623377355	250883	43.48	2475	2500	2465	3200	1730	2465	2484.73	9.65	0	107147	2501	2482	2471	2452	2441	2477	2447	1974	735	1000	1870	5	1	197376000	4895	0.00	0.00	12	0.13	0.00	0.00	4235	20240307	-41.44	2335	20250120	6.21	2815	-11.90	20250107	2335	6.21	20250120	4235	-41.44	20240307	2335	6.21	20250120	0.01	N	348950	1000	1973 억		19053619	N	N	85	N	00	N
56	20250220	101211	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2480	15	2	0.61	381754055	153446	26.59	2475	2500	2465	3200	1730	2465	2487.87	9.65	0	90093	2501	2482	2471	2452	2441	2477	2447	1974	735	1000	1870	5	1	197376000	4895	0.00	0.00	12	0.08	0.00	0.00	4235	20240307	-41.44	2335	20250120	6.21	2815	-11.90	20250107	2335	6.21	20250120	4235	-41.44	20240307	2335	6.21	20250120	0.01	N	348950	1000	1973 억		19053619	N	N	85	N	00	N
57	20250220	091214	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2480	15	2	0.61	44232715	17831	3.09	2475	2485	2465	3200	1730	2465	2480.66	9.65	0	11356	2501	2482	2471	2452	2441	2477	2447	1974	735	1000	1870	5	1	197376000	4895	0.00	0.00	12	0.01	0.00	0.00	4235	20240307	-41.44	2335	20250120	6.21	2815	-11.90	20250107	2335	6.21	20250120	4235	-41.44	20240307	2335	6.21	20250120	0.01	N	348950	1000	1973 억		19053619	N	N	85	N	00	N
58	20250219	161205	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2465	0	3	0.00	1424541315	576961	151.72	2485	2490	2460	3200	1730	2465	2469.05	9.73	0	-9734	2515	2490	2470	2445	2425	2480	2435	1974	735	1000	1870	5	1	197376000	4865	0.00	0.00	12	0.29	0.00	0.00	4235	20240307	-41.79	2335	20250120	5.57	2815	-12.43	20250107	2335	5.57	20250120	4235	-41.79	20240307	2335	5.57	20250120	0.01	N	348950	1000	1973 억		19201837	N	N	85	N	00	N
59	20250219	151209	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2470	5	2	0.20	1349209930	546486	143.71	2485	2490	2460	3200	1730	2465	2468.88	9.73	0	-2137	2515	2490	2470	2445	2425	2480	2435	1974	735	1000	1870	5	1	197376000	4875	0.00	0.00	12	0.28	0.00	0.00	4235	20240307	-41.68	2335	20250120	5.78	2815	-12.26	20250107	2335	5.78	20250120	4235	-41.68	20240307	2335	5.78	20250120	0.01	N	348950	1000	1973 억		19201837	N	N	1875	N	00	N
60	20250219	141204	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2465	0	3	0.00	1171107415	474279	124.72	2485	2490	2460	3200	1730	2465	2469.24	9.73	0	15281	2515	2490	2470	2445	2425	2480	2435	1974	735	1000	1870	5	1	197376000	4865	0.00	0.00	12	0.24	0.00	0.00	4235	20240307	-41.79	2335	20250120	5.57	2815	-12.43	20250107	2335	5.57	20250120	4235	-41.79	20240307	2335	5.57	20250120	0.01	N	348950	1000	1973 억		19201837	N	N	1875	N	00	N
61	20250219	131205	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2465	0	3	0.00	1063994435	430834	113.29	2485	2490	2460	3200	1730	2465	2469.62	9.73	0	23771	2515	2490	2470	2445	2425	2480	2435	1974	735	1000	1870	5	1	197376000	4865	0.00	0.00	12	0.22	0.00	0.00	4235	20240307	-41.79	2335	20250120	5.57	2815	-12.43	20250107	2335	5.57	20250120	4235	-41.79	20240307	2335	5.57	20250120	0.01	N	348950	1000	1973 억		19201837	N	N	1875	N	00	N
62	20250219	121206	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2470	5	2	0.20	873914995	353818	93.04	2485	2490	2460	3200	1730	2465	2469.96	9.73	0	29591	2515	2490	2470	2445	2425	2480	2435	1974	735	1000	1870	5	1	197376000	4875	0.00	0.00	12	0.18	0.00	0.00	4235	20240307	-41.68	2335	20250120	5.78	2815	-12.26	20250107	2335	5.78	20250120	4235	-41.68	20240307	2335	5.78	20250120	0.01	N	348950	1000	1973 억		19201837	N	N	1875	N	00	N
63	20250219	111206	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2470	5	2	0.20	678146150	274735	72.24	2485	2490	2460	3200	1730	2465	2468.36	9.73	0	9700	2515	2490	2470	2445	2425	2480	2435	1974	735	1000	1870	5	1	197376000	4875	0.00	0.00	12	0.14	0.00	0.00	4235	20240307	-41.68	2335	20250120	5.78	2815	-12.26	20250107	2335	5.78	20250120	4235	-41.68	20240307	2335	5.78	20250120	0.01	N	348950	1000	1973 억		19201837	N	N	1875	N	00	N
64	20250219	101207	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2475	10	2	0.41	404316605	163809	43.08	2485	2490	2460	3200	1730	2465	2468.22	9.73	0	20349	2515	2490	2470	2445	2425	2480	2435	1974	735	1000	1870	5	1	197376000	4885	0.00	0.00	12	0.08	0.00	0.00	4235	20240307	-41.56	2335	20250120	6.00	2815	-12.08	20250107	2335	6.00	20250120	4235	-41.56	20240307	2335	6.00	20250120	0.01	N	348950	1000	1973 억		19201837	N	N	1875	N	00	N
65	20250219	091208	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2465	0	3	0.00	58568110	23721	6.24	2485	2490	2460	3200	1730	2465	2469.04	9.73	0	2515	2515	2490	2470	2445	2425	2480	2435	1974	735	1000	1870	5	1	197376000	4865	0.00	0.00	12	0.01	0.00	0.00	4235	20240307	-41.79	2335	20250120	5.57	2815	-12.43	20250107	2335	5.57	20250120	4235	-41.79	20240307	2335	5.57	20250120	0.01	N	348950	1000	1973 억		19201837	N	N	1875	N	00	N
66	20250218	161200	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2465	-20	5	-0.80	937613760	380212	100.74	2495	2495	2450	3230	1740	2485	2466.03	9.80	0	-77799	2555	2520	2475	2440	2395	2537	2457	1974	745	1000	1880	5	1	197376000	4865	0.00	0.00	12	0.19	0.00	0.00	4235	20240307	-41.79	2335	20250120	5.57	2815	-12.43	20250107	2335	5.57	20250120	4235	-41.79	20240307	2335	5.57	20250120	0.01	N	348950	1000	1973 억		19349037	N	N	1875	N	00	N
67	20250218	151202	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2465	-20	5	-0.80	881542590	357476	94.72	2495	2495	2450	3230	1740	2485	2466.02	9.80	0	-73634	2555	2520	2475	2440	2395	2537	2457	1974	745	1000	1880	5	1	197376000	4865	0.00	0.00	12	0.18	0.00	0.00	4235	20240307	-41.79	2335	20250120	5.57	2815	-12.43	20250107	2335	5.57	20250120	4235	-41.79	20240307	2335	5.57	20250120	0.01	N	348950	1000	1973 억		19349037	N	N	4639	N	00	N
68	20250218	141204	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2465	-20	5	-0.80	802542420	325497	86.25	2495	2495	2450	3230	1740	2485	2465.59	9.80	0	-71355	2555	2520	2475	2440	2395	2537	2457	1974	745	1000	1880	5	1	197376000	4865	0.00	0.00	12	0.16	0.00	0.00	4235	20240307	-41.79	2335	20250120	5.57	2815	-12.43	20250107	2335	5.57	20250120	4235	-41.79	20240307	2335	5.57	20250120	0.01	N	348950	1000	1973 억		19349037	N	N	4639	N	00	N
69	20250218	131201	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2465	-20	5	-0.80	669747775	271602	71.97	2495	2495	2450	3230	1740	2485	2465.92	9.80	0	-73695	2555	2520	2475	2440	2395	2537	2457	1974	745	1000	1880	5	1	197376000	4865	0.00	0.00	12	0.14	0.00	0.00	4235	20240307	-41.79	2335	20250120	5.57	2815	-12.43	20250107	2335	5.57	20250120	4235	-41.79	20240307	2335	5.57	20250120	0.01	N	348950	1000	1973 억		19349037	N	N	4639	N	00	N
70	20250218	121204	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2465	-20	5	-0.80	389785500	158156	41.91	2495	2495	2450	3230	1740	2485	2464.56	9.80	0	-56993	2555	2520	2475	2440	2395	2537	2457	1974	745	1000	1880	5	1	197376000	4865	0.00	0.00	12	0.08	0.00	0.00	4235	20240307	-41.79	2335	20250120	5.57	2815	-12.43	20250107	2335	5.57	20250120	4235	-41.79	20240307	2335	5.57	20250120	0.01	N	348950	1000	1973 억		19349037	N	N	4639	N	00	N
71	20250218	111201	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2460	-25	5	-1.01	354150975	143681	38.07	2495	2495	2450	3230	1740	2485	2464.84	9.80	0	-51057	2555	2520	2475	2440	2395	2537	2457	1974	745	1000	1880	5	1	197376000	4855	0.00	0.00	12	0.07	0.00	0.00	4235	20240307	-41.91	2335	20250120	5.35	2815	-12.61	20250107	2335	5.35	20250120	4235	-41.91	20240307	2335	5.35	20250120	0.01	N	348950	1000	1973 억		19349037	N	N	4639	N	00	N
72	20250218	101201	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2485	0	3	0.00	103873960	41978	11.12	2495	2495	2460	3230	1740	2485	2474.49	9.80	0	-7196	2555	2520	2475	2440	2395	2537	2457	1974	745	1000	1880	5	1	197376000	4905	0.00	0.00	12	0.02	0.00	0.00	4235	20240307	-41.32	2335	20250120	6.42	2815	-11.72	20250107	2335	6.42	20250120	4235	-41.32	20240307	2335	6.42	20250120	0.01	N	348950	1000	1973 억		19349037	N	N	4639	N	00	N
73	20250218	091204	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2485	0	3	0.00	15569735	6274	1.66	2495	2495	2470	3230	1740	2485	2481.63	9.80	0	-2640	2555	2520	2475	2440	2395	2537	2457	1974	745	1000	1880	5	1	197376000	4905	0.00	0.00	12	0.00	0.00	0.00	4235	20240307	-41.32	2335	20250120	6.42	2815	-11.72	20250107	2335	6.42	20250120	4235	-41.32	20240307	2335	6.42	20250120	0.01	N	348950	1000	1973 억		19349037	N	N	4639	N	00	N
74	20250217	161201	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2485	50	2	2.05	936749950	377365	163.98	2435	2510	2430	3165	1705	2435	2482.34	9.81	0	7123	2475	2455	2430	2410	2385	2465	2420	1974	730	1000	1850	5	1	197376000	4905	0.00	0.00	12	0.19	0.00	0.00	4235	20240307	-41.32	2335	20250120	6.42	2815	-11.72	20250107	2335	6.42	20250120	4235	-41.32	20240307	2335	6.42	20250120	0.01	N	348950	1000	1973 억		19353063	N	N	4639	N	00	N
75	20250217	151159	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2480	45	2	1.85	870666125	350753	152.42	2435	2510	2430	3165	1705	2435	2482.28	9.81	0	16572	2475	2455	2430	2410	2385	2465	2420	1974	730	1000	1850	5	1	197376000	4895	0.00	0.00	12	0.18	0.00	0.00	4235	20240307	-41.44	2335	20250120	6.21	2815	-11.90	20250107	2335	6.21	20250120	4235	-41.44	20240307	2335	6.21	20250120	0.01	N	348950	1000	1973 억		19353063	N	N	2874	N	00	N
76	20250217	141157	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2480	45	2	1.85	746824450	300817	130.72	2435	2510	2430	3165	1705	2435	2482.65	9.81	0	32555	2475	2455	2430	2410	2385	2465	2420	1974	730	1000	1850	5	1	197376000	4895	0.00	0.00	12	0.15	0.00	0.00	4235	20240307	-41.44	2335	20250120	6.21	2815	-11.90	20250107	2335	6.21	20250120	4235	-41.44	20240307	2335	6.21	20250120	0.01	N	348950	1000	1973 억		19353063	N	N	2874	N	00	N
77	20250217	131203	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2470	35	2	1.44	601576615	242248	105.27	2435	2510	2430	3165	1705	2435	2483.31	9.81	0	60820	2475	2455	2430	2410	2385	2465	2420	1974	730	1000	1850	5	1	197376000	4875	0.00	0.00	12	0.12	0.00	0.00	4235	20240307	-41.68	2335	20250120	5.78	2815	-12.26	20250107	2335	5.78	20250120	4235	-41.68	20240307	2335	5.78	20250120	0.01	N	348950	1000	1973 억		19353063	N	N	2874	N	00	N
78	20250217	121202	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2475	40	2	1.64	514146195	206945	89.93	2435	2510	2430	3165	1705	2435	2484.46	9.81	0	70168	2475	2455	2430	2410	2385	2465	2420	1974	730	1000	1850	5	1	197376000	4885	0.00	0.00	12	0.10	0.00	0.00	4235	20240307	-41.56	2335	20250120	6.00	2815	-12.08	20250107	2335	6.00	20250120	4235	-41.56	20240307	2335	6.00	20250120	0.01	N	348950	1000	1973 억		19353063	N	N	2874	N	00	N
79	20250217	111200	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2485	50	2	2.05	452575185	182125	79.14	2435	2510	2430	3165	1705	2435	2484.97	9.81	0	72094	2475	2455	2430	2410	2385	2465	2420	1974	730	1000	1850	5	1	197376000	4905	0.00	0.00	12	0.09	0.00	0.00	4235	20240307	-41.32	2335	20250120	6.42	2815	-11.72	20250107	2335	6.42	20250120	4235	-41.32	20240307	2335	6.42	20250120	0.01	N	348950	1000	1973 억		19353063	N	N	2874	N	00	N
80	20250217	101157	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2505	70	2	2.87	278330255	112296	48.80	2435	2510	2430	3165	1705	2435	2478.54	9.81	0	51123	2475	2455	2430	2410	2385	2465	2420	1974	730	1000	1850	5	1	197376000	4944	0.00	0.00	12	0.06	0.00	0.00	4235	20240307	-40.85	2335	20250120	7.28	2815	-11.01	20250107	2335	7.28	20250120	4235	-40.85	20240307	2335	7.28	20250120	0.01	N	348950	1000	1973 억		19353063	N	N	2874	N	00	N
81	20250217	091200	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2465	30	2	1.23	72919220	29645	12.88	2435	2470	2430	3165	1705	2435	2459.75	9.81	0	5059	2475	2455	2430	2410	2385	2465	2420	1974	730	1000	1850	5	1	197376000	4865	0.00	0.00	12	0.02	0.00	0.00	4235	20240307	-41.79	2335	20250120	5.57	2815	-12.43	20250107	2335	5.57	20250120	4235	-41.79	20240307	2335	5.57	20250120	0.01	N	348950	1000	1973 억		19353063	N	N	2874	N	00	N
82	20250214	161152	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2435	10	2	0.41	557246920	230081	112.07	2415	2450	2405	3150	1700	2425	2421.96	9.84	0	-60446	2455	2440	2425	2410	2395	2447	2417	1974	725	1000	1840	5	1	197376000	4806	0.00	0.00	12	0.12	0.00	0.00	4235	20240307	-42.50	2335	20250120	4.28	2815	-13.50	20250107	2335	4.28	20250120	4235	-42.50	20240307	2335	4.28	20250120	0.01	N	348950	1000	1973 억		19419254	N	N	2874	N	00	N
83	20250214	151151	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2420	-5	5	-0.21	528068490	218063	106.22	2415	2450	2405	3150	1700	2425	2421.63	9.84	0	-57424	2455	2440	2425	2410	2395	2447	2417	1974	725	1000	1840	5	1	197376000	4776	0.00	0.00	12	0.11	0.00	0.00	4235	20240307	-42.86	2335	20250120	3.64	2815	-14.03	20250107	2335	3.64	20250120	4235	-42.86	20240307	2335	3.64	20250120	0.01	N	348950	1000	1973 억		19419254	N	N	25399	N	00	N
84	20250214	141152	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2425	0	3	0.00	423958445	175061	85.27	2415	2450	2405	3150	1700	2425	2421.78	9.84	0	-47379	2455	2440	2425	2410	2395	2447	2417	1974	725	1000	1840	5	1	197376000	4786	0.00	0.00	12	0.09	0.00	0.00	4235	20240307	-42.74	2335	20250120	3.85	2815	-13.85	20250107	2335	3.85	20250120	4235	-42.74	20240307	2335	3.85	20250120	0.01	N	348950	1000	1973 억		19419254	N	N	25399	N	00	N
85	20250214	131155	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2420	-5	5	-0.21	389438530	160819	78.33	2415	2450	2405	3150	1700	2425	2421.60	9.84	0	-44554	2455	2440	2425	2410	2395	2447	2417	1974	725	1000	1840	5	1	197376000	4776	0.00	0.00	12	0.08	0.00	0.00	4235	20240307	-42.86	2335	20250120	3.64	2815	-14.03	20250107	2335	3.64	20250120	4235	-42.86	20240307	2335	3.64	20250120	0.01	N	348950	1000	1973 억		19419254	N	N	25399	N	00	N
86	20250214	121151	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2420	-5	5	-0.21	309917835	128044	62.37	2415	2450	2405	3150	1700	2425	2420.40	9.84	0	-26865	2455	2440	2425	2410	2395	2447	2417	1974	725	1000	1840	5	1	197376000	4776	0.00	0.00	12	0.06	0.00	0.00	4235	20240307	-42.86	2335	20250120	3.64	2815	-14.03	20250107	2335	3.64	20250120	4235	-42.86	20240307	2335	3.64	20250120	0.01	N	348950	1000	1973 억		19419254	N	N	25399	N	00	N
87	20250214	111147	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2410	-15	5	-0.62	215385820	88876	43.29	2415	2450	2410	3150	1700	2425	2423.44	9.84	0	-27172	2455	2440	2425	2410	2395	2447	2417	1974	725	1000	1840	5	1	197376000	4757	0.00	0.00	12	0.05	0.00	0.00	4235	20240307	-43.09	2335	20250120	3.21	2815	-14.39	20250107	2335	3.21	20250120	4235	-43.09	20240307	2335	3.21	20250120	0.01	N	348950	1000	1973 억		19419254	N	N	25399	N	00	N
88	20250214	101148	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2430	5	2	0.21	126579865	52178	25.42	2415	2450	2415	3150	1700	2425	2425.92	9.84	0	-17303	2455	2440	2425	2410	2395	2447	2417	1974	725	1000	1840	5	1	197376000	4796	0.00	0.00	12	0.03	0.00	0.00	4235	20240307	-42.62	2335	20250120	4.07	2815	-13.68	20250107	2335	4.07	20250120	4235	-42.62	20240307	2335	4.07	20250120	0.01	N	348950	1000	1973 억		19419254	N	N	25399	N	00	N
89	20250214	091153	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2430	5	2	0.21	17299040	7119	3.47	2415	2450	2415	3150	1700	2425	2429.98	9.84	0	-2709	2455	2440	2425	2410	2395	2447	2417	1974	725	1000	1840	5	1	197376000	4796	0.00	0.00	12	0.00	0.00	0.00	4235	20240307	-42.62	2335	20250120	4.07	2815	-13.68	20250107	2335	4.07	20250120	4235	-42.62	20240307	2335	4.07	20250120	0.01	N	348950	1000	1973 억		19419254	N	N	25399	N	00	N
90	20250213	161142	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2425	5	2	0.21	497664360	205301	62.23	2420	2440	2410	3145	1695	2420	2424.07	9.82	0	39714	2476	2447	2426	2397	2376	2437	2387	1974	725	1000	1830	5	1	197376000	4786	0.00	0.00	12	0.10	0.00	0.00	4235	20240307	-42.74	2335	20250120	3.85	2815	-13.85	20250107	2335	3.85	20250120	4235	-42.74	20240307	2335	3.85	20250120	0.01	N	348950	1000	1973 억		19380613	N	N	25399	N	00	N
91	20250213	151143	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2435	15	2	0.62	476446185	196581	59.59	2420	2440	2410	3145	1695	2420	2423.66	9.82	0	40107	2476	2447	2426	2397	2376	2437	2387	1974	725	1000	1830	5	1	197376000	4806	0.00	0.00	12	0.10	0.00	0.00	4235	20240307	-42.50	2335	20250120	4.28	2815	-13.50	20250107	2335	4.28	20250120	4235	-42.50	20240307	2335	4.28	20250120	0.01	N	348950	1000	1973 억		19380613	N	N	11387	N	00	N
92	20250213	141139	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2435	15	2	0.62	360693175	148967	45.16	2420	2440	2410	3145	1695	2420	2421.30	9.82	0	47525	2476	2447	2426	2397	2376	2437	2387	1974	725	1000	1830	5	1	197376000	4806	0.00	0.00	12	0.08	0.00	0.00	4235	20240307	-42.50	2335	20250120	4.28	2815	-13.50	20250107	2335	4.28	20250120	4235	-42.50	20240307	2335	4.28	20250120	0.01	N	348950	1000	1973 억		19380613	N	N	11387	N	00	N
93	20250213	131141	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2420	0	3	0.00	248608170	102806	31.16	2420	2430	2410	3145	1695	2420	2418.23	9.82	0	18284	2476	2447	2426	2397	2376	2437	2387	1974	725	1000	1830	5	1	197376000	4776	0.00	0.00	12	0.05	0.00	0.00	4235	20240307	-42.86	2335	20250120	3.64	2815	-14.03	20250107	2335	3.64	20250120	4235	-42.86	20240307	2335	3.64	20250120	0.01	N	348950	1000	1973 억		19380613	N	N	11387	N	00	N
94	20250213	121139	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2425	5	2	0.21	193271040	79937	24.23	2420	2430	2410	3145	1695	2420	2417.79	9.82	0	20104	2476	2447	2426	2397	2376	2437	2387	1974	725	1000	1830	5	1	197376000	4786	0.00	0.00	12	0.04	0.00	0.00	4235	20240307	-42.74	2335	20250120	3.85	2815	-13.85	20250107	2335	3.85	20250120	4235	-42.74	20240307	2335	3.85	20250120	0.01	N	348950	1000	1973 억		19380613	N	N	11387	N	00	N
95	20250213	111139	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2415	-5	5	-0.21	137142920	56754	17.20	2420	2430	2410	3145	1695	2420	2416.45	9.82	0	3305	2476	2447	2426	2397	2376	2437	2387	1974	725	1000	1830	5	1	197376000	4767	0.00	0.00	12	0.03	0.00	0.00	4235	20240307	-42.98	2335	20250120	3.43	2815	-14.21	20250107	2335	3.43	20250120	4235	-42.98	20240307	2335	3.43	20250120	0.01	N	348950	1000	1973 억		19380613	N	N	11387	N	00	N
96	20250213	101140	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2415	-5	5	-0.21	96924560	40091	12.15	2420	2430	2410	3145	1695	2420	2417.61	9.82	0	78	2476	2447	2426	2397	2376	2437	2387	1974	725	1000	1830	5	1	197376000	4767	0.00	0.00	12	0.02	0.00	0.00	4235	20240307	-42.98	2335	20250120	3.43	2815	-14.21	20250107	2335	3.43	20250120	4235	-42.98	20240307	2335	3.43	20250120	0.01	N	348950	1000	1973 억		19380613	N	N	11387	N	00	N
97	20250213	091134	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2425	5	2	0.21	13357915	5509	1.67	2420	2430	2420	3145	1695	2420	2424.74	9.82	0	533	2476	2447	2426	2397	2376	2437	2387	1974	725	1000	1830	5	1	197376000	4786	0.00	0.00	12	0.00	0.00	0.00	4235	20240307	-42.74	2335	20250120	3.85	2815	-13.85	20250107	2335	3.85	20250120	4235	-42.74	20240307	2335	3.85	20250120	0.01	N	348950	1000	1973 억		19380613	N	N	11387	N	00	N
98	20250212	161131	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2420	-40	5	-1.63	798240255	329697	110.95	2455	2455	2405	3195	1725	2460	2421.13	9.83	0	-34104	2513	2486	2458	2431	2403	2472	2417	1974	735	1000	1860	5	1	197376000	4776	0.00	0.00	12	0.17	0.00	0.00	4235	20240307	-42.86	2335	20250120	3.64	2815	-14.03	20250107	2335	3.64	20250120	4235	-42.86	20240307	2335	3.64	20250120	0.01	N	348950	1000	1973 억		19398991	N	N	11387	N	00	N
99	20250212	151130	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2420	-40	5	-1.63	741204630	306122	103.01	2455	2455	2405	3195	1725	2460	2421.27	9.83	0	-29856	2513	2486	2458	2431	2403	2472	2417	1974	735	1000	1860	5	1	197376000	4776	0.00	0.00	12	0.16	0.00	0.00	4235	20240307	-42.86	2335	20250120	3.64	2815	-14.03	20250107	2335	3.64	20250120	4235	-42.86	20240307	2335	3.64	20250120	0.01	N	348950	1000	1973 억		19398991	N	N	18557	N	00	N
100	20250212	141131	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2425	-35	5	-1.42	646630940	267029	89.86	2455	2455	2405	3195	1725	2460	2421.58	9.83	0	-28102	2513	2486	2458	2431	2403	2472	2417	1974	735	1000	1860	5	1	197376000	4786	0.00	0.00	12	0.14	0.00	0.00	4235	20240307	-42.74	2335	20250120	3.85	2815	-13.85	20250107	2335	3.85	20250120	4235	-42.74	20240307	2335	3.85	20250120	0.01	N	348950	1000	1973 억		19398991	N	N	18557	N	00	N
101	20250212	131134	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2420	-40	5	-1.63	540793655	223321	75.15	2455	2455	2405	3195	1725	2460	2421.60	9.83	0	-14372	2513	2486	2458	2431	2403	2472	2417	1974	735	1000	1860	5	1	197376000	4776	0.00	0.00	12	0.11	0.00	0.00	4235	20240307	-42.86	2335	20250120	3.64	2815	-14.03	20250107	2335	3.64	20250120	4235	-42.86	20240307	2335	3.64	20250120	0.01	N	348950	1000	1973 억		19398991	N	N	18557	N	00	N
102	20250212	121130	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2415	-45	5	-1.83	480321590	198296	66.73	2455	2455	2405	3195	1725	2460	2422.25	9.83	0	-11453	2513	2486	2458	2431	2403	2472	2417	1974	735	1000	1860	5	1	197376000	4767	0.00	0.00	12	0.10	0.00	0.00	4235	20240307	-42.98	2335	20250120	3.43	2815	-14.21	20250107	2335	3.43	20250120	4235	-42.98	20240307	2335	3.43	20250120	0.01	N	348950	1000	1973 억		19398991	N	N	18557	N	00	N
103	20250212	111129	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2415	-45	5	-1.83	385839280	159128	53.55	2455	2455	2410	3195	1725	2460	2424.71	9.83	0	7510	2513	2486	2458	2431	2403	2472	2417	1974	735	1000	1860	5	1	197376000	4767	0.00	0.00	12	0.08	0.00	0.00	4235	20240307	-42.98	2335	20250120	3.43	2815	-14.21	20250107	2335	3.43	20250120	4235	-42.98	20240307	2335	3.43	20250120	0.01	N	348950	1000	1973 억		19398991	N	N	18557	N	00	N
104	20250212	101123	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2425	-35	5	-1.42	293594060	120969	40.71	2455	2455	2410	3195	1725	2460	2427.02	9.83	0	8985	2513	2486	2458	2431	2403	2472	2417	1974	735	1000	1860	5	1	197376000	4786	0.00	0.00	12	0.06	0.00	0.00	4235	20240307	-42.74	2335	20250120	3.85	2815	-13.85	20250107	2335	3.85	20250120	4235	-42.74	20240307	2335	3.85	20250120	0.01	N	348950	1000	1973 억		19398991	N	N	18557	N	00	N
105	20250212	091047	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2435	-25	5	-1.02	7805540	3191	1.07	2455	2455	2435	3195	1725	2460	2446.11	9.83	0	-1899	2513	2486	2458	2431	2403	2472	2417	1974	735	1000	1860	5	1	197376000	4806	0.00	0.00	12	0.00	0.00	0.00	4235	20240307	-42.50	2335	20250120	4.28	2815	-13.50	20250107	2335	4.28	20250120	4235	-42.50	20240307	2335	4.28	20250120	0.01	N	348950	1000	1973 억		19398991	N	N	18557	N	00	N
106	20250211	161134	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2460	-5	5	-0.20	726229915	297155	104.20	2465	2485	2430	3200	1730	2465	2443.94	9.86	0	-54380	2538	2501	2468	2431	2398	2485	2415	1974	735	1000	1870	5	1	197376000	4855	0.00	0.00	12	0.15	0.00	0.00	4235	20240307	-41.91	2335	20250120	5.35	2815	-12.61	20250107	2335	5.35	20250120	4235	-41.91	20240307	2335	5.35	20250120	0.01	N	348950	1000	1973 억		19454882	N	N	18557	N	00	N
107	20250211	151134	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2450	-15	5	-0.61	672362100	275185	96.49	2465	2485	2430	3200	1730	2465	2443.31	9.86	0	-51498	2538	2501	2468	2431	2398	2485	2415	1974	735	1000	1870	5	1	197376000	4836	0.00	0.00	12	0.14	0.00	0.00	4235	20240307	-42.15	2335	20250120	4.93	2815	-12.97	20250107	2335	4.93	20250120	4235	-42.15	20240307	2335	4.93	20250120	0.01	N	348950	1000	1973 억		19454882	N	N	19084	N	00	N
108	20250211	141133	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2450	-15	5	-0.61	562912260	230526	80.83	2465	2485	2430	3200	1730	2465	2441.86	9.86	0	-42910	2538	2501	2468	2431	2398	2485	2415	1974	735	1000	1870	5	1	197376000	4836	0.00	0.00	12	0.12	0.00	0.00	4235	20240307	-42.15	2335	20250120	4.93	2815	-12.97	20250107	2335	4.93	20250120	4235	-42.15	20240307	2335	4.93	20250120	0.01	N	348950	1000	1973 억		19454882	N	N	19084	N	00	N
109	20250211	131134	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2445	-20	5	-0.81	450211770	184365	64.65	2465	2485	2430	3200	1730	2465	2441.96	9.86	0	-44657	2538	2501	2468	2431	2398	2485	2415	1974	735	1000	1870	5	1	197376000	4826	0.00	0.00	12	0.09	0.00	0.00	4235	20240307	-42.27	2335	20250120	4.71	2815	-13.14	20250107	2335	4.71	20250120	4235	-42.27	20240307	2335	4.71	20250120	0.01	N	348950	1000	1973 억		19454882	N	N	19084	N	00	N
110	20250211	121132	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2440	-25	5	-1.01	330886970	135386	47.47	2465	2485	2430	3200	1730	2465	2444.03	9.86	0	-26129	2538	2501	2468	2431	2398	2485	2415	1974	735	1000	1870	5	1	197376000	4816	0.00	0.00	12	0.07	0.00	0.00	4235	20240307	-42.38	2335	20250120	4.50	2815	-13.32	20250107	2335	4.50	20250120	4235	-42.38	20240307	2335	4.50	20250120	0.01	N	348950	1000	1973 억		19454882	N	N	19084	N	00	N
111	20250211	111133	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2440	-25	5	-1.01	242036100	98924	34.69	2465	2485	2430	3200	1730	2465	2446.69	9.86	0	-19478	2538	2501	2468	2431	2398	2485	2415	1974	735	1000	1870	5	1	197376000	4816	0.00	0.00	12	0.05	0.00	0.00	4235	20240307	-42.38	2335	20250120	4.50	2815	-13.32	20250107	2335	4.50	20250120	4235	-42.38	20240307	2335	4.50	20250120	0.01	N	348950	1000	1973 억		19454882	N	N	19084	N	00	N
112	20250211	101132	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2445	-20	5	-0.81	106936400	43495	15.25	2465	2485	2440	3200	1730	2465	2458.59	9.86	0	-10737	2538	2501	2468	2431	2398	2485	2415	1974	735	1000	1870	5	1	197376000	4826	0.00	0.00	12	0.02	0.00	0.00	4235	20240307	-42.27	2335	20250120	4.71	2815	-13.14	20250107	2335	4.71	20250120	4235	-42.27	20240307	2335	4.71	20250120	0.01	N	348950	1000	1973 억		19454882	N	N	19084	N	00	N
113	20250211	091138	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2485	20	2	0.81	20691775	8374	2.94	2465	2485	2465	3200	1730	2465	2470.95	9.86	0	-1191	2538	2501	2468	2431	2398	2485	2415	1974	735	1000	1870	5	1	197376000	4905	0.00	0.00	12	0.00	0.00	0.00	4235	20240307	-41.32	2335	20250120	6.42	2815	-11.72	20250107	2335	6.42	20250120	4235	-41.32	20240307	2335	6.42	20250120	0.01	N	348950	1000	1973 억		19454882	N	N	19084	N	00	N
114	20250210	161125	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2465	-40	5	-1.60	704203315	285189	130.69	2505	2505	2435	3255	1755	2505	2469.25	9.87	0	-2690	2548	2526	2513	2491	2478	2520	2485	1974	750	1000	1900	5	1	197376000	4865	0.00	0.00	12	0.14	0.00	0.00	4235	20240307	-41.79	2335	20250120	5.57	2815	-12.43	20250107	2335	5.57	20250120	4235	-41.79	20240307	2335	5.57	20250120	0.01	N	348950	1000	1973 억		19478214	N	N	19084	N	00	N
115	20250210	151126	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2470	-35	5	-1.40	657821500	266361	122.06	2505	2505	2435	3255	1755	2505	2469.66	9.87	0	731	2548	2526	2513	2491	2478	2520	2485	1974	750	1000	1900	5	1	197376000	4875	0.00	0.00	12	0.13	0.00	0.00	4235	20240307	-41.68	2335	20250120	5.78	2815	-12.26	20250107	2335	5.78	20250120	4235	-41.68	20240307	2335	5.78	20250120	0.01	N	348950	1000	1973 억		19478214	N	N	6207	N	00	N
116	20250210	141125	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2470	-35	5	-1.40	546095375	221164	101.35	2505	2505	2435	3255	1755	2505	2469.19	9.87	0	4367	2548	2526	2513	2491	2478	2520	2485	1974	750	1000	1900	5	1	197376000	4875	0.00	0.00	12	0.11	0.00	0.00	4235	20240307	-41.68	2335	20250120	5.78	2815	-12.26	20250107	2335	5.78	20250120	4235	-41.68	20240307	2335	5.78	20250120	0.01	N	348950	1000	1973 억		19478214	N	N	6207	N	00	N
117	20250210	131128	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2485	-20	5	-0.80	440213670	178403	81.75	2505	2505	2435	3255	1755	2505	2467.52	9.87	0	-5516	2548	2526	2513	2491	2478	2520	2485	1974	750	1000	1900	5	1	197376000	4905	0.00	0.00	12	0.09	0.00	0.00	4235	20240307	-41.32	2335	20250120	6.42	2815	-11.72	20250107	2335	6.42	20250120	4235	-41.32	20240307	2335	6.42	20250120	0.01	N	348950	1000	1973 억		19478214	N	N	6207	N	00	N
118	20250210	121122	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2475	-30	5	-1.20	392363550	159088	72.90	2505	2505	2435	3255	1755	2505	2466.33	9.87	0	-7401	2548	2526	2513	2491	2478	2520	2485	1974	750	1000	1900	5	1	197376000	4885	0.00	0.00	12	0.08	0.00	0.00	4235	20240307	-41.56	2335	20250120	6.00	2815	-12.08	20250107	2335	6.00	20250120	4235	-41.56	20240307	2335	6.00	20250120	0.01	N	348950	1000	1973 억		19478214	N	N	6207	N	00	N
119	20250210	111118	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2465	-40	5	-1.60	326429685	132428	60.68	2505	2505	2435	3255	1755	2505	2464.96	9.87	0	-10509	2548	2526	2513	2491	2478	2520	2485	1974	750	1000	1900	5	1	197376000	4865	0.00	0.00	12	0.07	0.00	0.00	4235	20240307	-41.79	2335	20250120	5.57	2815	-12.43	20250107	2335	5.57	20250120	4235	-41.79	20240307	2335	5.57	20250120	0.01	N	348950	1000	1973 억		19478214	N	N	6207	N	00	N
120	20250210	101117	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2465	-40	5	-1.60	270009910	109536	50.19	2505	2505	2435	3255	1755	2505	2465.03	9.87	0	-12396	2548	2526	2513	2491	2478	2520	2485	1974	750	1000	1900	5	1	197376000	4865	0.00	0.00	12	0.06	0.00	0.00	4235	20240307	-41.79	2335	20250120	5.57	2815	-12.43	20250107	2335	5.57	20250120	4235	-41.79	20240307	2335	5.57	20250120	0.01	N	348950	1000	1973 억		19478214	N	N	6207	N	00	N
121	20250210	091116	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2480	-25	5	-1.00	29071740	11643	5.34	2505	2505	2480	3255	1755	2505	2496.93	9.87	0	-10139	2548	2526	2513	2491	2478	2520	2485	1974	750	1000	1900	5	1	197376000	4895	0.00	0.00	12	0.01	0.00	0.00	4235	20240307	-41.44	2335	20250120	6.21	2815	-11.90	20250107	2335	6.21	20250120	4235	-41.44	20240307	2335	6.21	20250120	0.01	N	348950	1000	1973 억		19478214	N	N	6207	N	00	N
122	20250207	161104	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2505	-25	5	-0.99	547633240	218123	67.92	2530	2535	2500	3285	1775	2530	2510.66	9.90	0	-63807	2573	2551	2513	2491	2453	2562	2502	1974	755	1000	1920	5	1	197376000	4944	0.00	0.00	12	0.11	0.00	0.00	4235	20240307	-40.85	2335	20250120	7.28	2815	-11.01	20250107	2335	7.28	20250120	4235	-40.85	20240307	2335	7.28	20250120	0.01	N	348950	1000	1973 억		19545921	N	N	6207	N	00	N
123	20250207	151106	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2505	-25	5	-0.99	524076775	208719	64.99	2530	2535	2500	3285	1775	2530	2510.92	9.90	0	-56341	2573	2551	2513	2491	2453	2562	2502	1974	755	1000	1920	5	1	197376000	4944	0.00	0.00	12	0.11	0.00	0.00	4235	20240307	-40.85	2335	20250120	7.28	2815	-11.01	20250107	2335	7.28	20250120	4235	-40.85	20240307	2335	7.28	20250120	0.01	N	348950	1000	1973 억		19545921	N	N	6955	N	00	N
124	20250207	141106	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2510	-20	5	-0.79	450678995	179406	55.86	2530	2535	2500	3285	1775	2530	2512.06	9.90	0	-44736	2573	2551	2513	2491	2453	2562	2502	1974	755	1000	1920	5	1	197376000	4954	0.00	0.00	12	0.09	0.00	0.00	4235	20240307	-40.73	2335	20250120	7.49	2815	-10.83	20250107	2335	7.49	20250120	4235	-40.73	20240307	2335	7.49	20250120	0.01	N	348950	1000	1973 억		19545921	N	N	6955	N	00	N
125	20250207	131104	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2510	-20	5	-0.79	361051265	143720	44.75	2530	2535	2500	3285	1775	2530	2512.19	9.90	0	-32992	2573	2551	2513	2491	2453	2562	2502	1974	755	1000	1920	5	1	197376000	4954	0.00	0.00	12	0.07	0.00	0.00	4235	20240307	-40.73	2335	20250120	7.49	2815	-10.83	20250107	2335	7.49	20250120	4235	-40.73	20240307	2335	7.49	20250120	0.01	N	348950	1000	1973 억		19545921	N	N	6955	N	00	N
126	20250207	121102	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2505	-25	5	-0.99	274034655	109014	33.94	2530	2535	2500	3285	1775	2530	2513.76	9.90	0	-39619	2573	2551	2513	2491	2453	2562	2502	1974	755	1000	1920	5	1	197376000	4944	0.00	0.00	12	0.06	0.00	0.00	4235	20240307	-40.85	2335	20250120	7.28	2815	-11.01	20250107	2335	7.28	20250120	4235	-40.85	20240307	2335	7.28	20250120	0.01	N	348950	1000	1973 억		19545921	N	N	6955	N	00	N
127	20250207	111101	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2510	-20	5	-0.79	197024430	78372	24.40	2530	2535	2500	3285	1775	2530	2513.96	9.90	0	-38270	2573	2551	2513	2491	2453	2562	2502	1974	755	1000	1920	5	1	197376000	4954	0.00	0.00	12	0.04	0.00	0.00	4235	20240307	-40.73	2335	20250120	7.49	2815	-10.83	20250107	2335	7.49	20250120	4235	-40.73	20240307	2335	7.49	20250120	0.01	N	348950	1000	1973 억		19545921	N	N	6955	N	00	N
128	20250207	101105	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2515	-15	5	-0.59	140186810	55693	17.34	2530	2535	2505	3285	1775	2530	2517.14	9.90	0	-31488	2573	2551	2513	2491	2453	2562	2502	1974	755	1000	1920	5	1	197376000	4964	0.00	0.00	12	0.03	0.00	0.00	4235	20240307	-40.61	2335	20250120	7.71	2815	-10.66	20250107	2335	7.71	20250120	4235	-40.61	20240307	2335	7.71	20250120	0.01	N	348950	1000	1973 억		19545921	N	N	6955	N	00	N
129	20250207	091112	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2515	-15	5	-0.59	21659335	8599	2.68	2530	2530	2510	3285	1775	2530	2518.82	9.90	0	-2282	2573	2551	2513	2491	2453	2562	2502	1974	755	1000	1920	5	1	197376000	4964	0.00	0.00	12	0.00	0.00	0.00	4235	20240307	-40.61	2335	20250120	7.71	2815	-10.66	20250107	2335	7.71	20250120	4235	-40.61	20240307	2335	7.71	20250120	0.01	N	348950	1000	1973 억		19545921	N	N	6955	N	00	N
130	20250206	161037	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2530	50	2	2.02	804901535	320703	130.81	2485	2535	2475	3220	1740	2480	2509.80	9.89	0	23334	2536	2507	2491	2462	2446	2500	2455	1974	740	1000	1880	5	1	197376000	4994	0.00	0.00	12	0.16	0.00	0.00	4235	20240307	-40.26	2335	20250120	8.35	2815	-10.12	20250107	2335	8.35	20250120	4235	-40.26	20240307	2335	8.35	20250120	0.02	N	348950	1000	1973 억		19515889	N	N	6955	N	00	N
131	20250206	151042	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2520	40	2	1.61	774684225	308749	125.93	2485	2535	2475	3220	1740	2480	2509.11	9.89	0	19045	2536	2507	2491	2462	2446	2500	2455	1974	740	1000	1880	5	1	197376000	4974	0.00	0.00	12	0.16	0.00	0.00	4235	20240307	-40.50	2335	20250120	7.92	2815	-10.48	20250107	2335	7.92	20250120	4235	-40.50	20240307	2335	7.92	20250120	0.02	N	348950	1000	1973 억		19515889	N	N	16346	N	00	N
132	20250206	141041	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2515	35	2	1.41	662012055	264041	107.70	2485	2535	2475	3220	1740	2480	2507.23	9.89	0	12660	2536	2507	2491	2462	2446	2500	2455	1974	740	1000	1880	5	1	197376000	4964	0.00	0.00	12	0.13	0.00	0.00	4235	20240307	-40.61	2335	20250120	7.71	2815	-10.66	20250107	2335	7.71	20250120	4235	-40.61	20240307	2335	7.71	20250120	0.02	N	348950	1000	1973 억		19515889	N	N	16346	N	00	N
133	20250206	131038	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2510	30	2	1.21	594970105	237331	96.80	2485	2535	2475	3220	1740	2480	2506.92	9.89	0	16985	2536	2507	2491	2462	2446	2500	2455	1974	740	1000	1880	5	1	197376000	4954	0.00	0.00	12	0.12	0.00	0.00	4235	20240307	-40.73	2335	20250120	7.49	2815	-10.83	20250107	2335	7.49	20250120	4235	-40.73	20240307	2335	7.49	20250120	0.02	N	348950	1000	1973 억		19515889	N	N	16346	N	00	N
134	20250206	121035	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2500	20	2	0.81	519231055	207118	84.48	2485	2535	2475	3220	1740	2480	2506.93	9.89	0	28769	2536	2507	2491	2462	2446	2500	2455	1974	740	1000	1880	5	1	197376000	4934	0.00	0.00	12	0.10	0.00	0.00	4235	20240307	-40.97	2335	20250120	7.07	2815	-11.19	20250107	2335	7.07	20250120	4235	-40.97	20240307	2335	7.07	20250120	0.02	N	348950	1000	1973 억		19515889	N	N	16346	N	00	N
135	20250206	111031	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2515	35	2	1.41	418864285	166994	68.11	2485	2535	2475	3220	1740	2480	2508.26	9.89	0	32035	2536	2507	2491	2462	2446	2500	2455	1974	740	1000	1880	5	1	197376000	4964	0.00	0.00	12	0.08	0.00	0.00	4235	20240307	-40.61	2335	20250120	7.71	2815	-10.66	20250107	2335	7.71	20250120	4235	-40.61	20240307	2335	7.71	20250120	0.02	N	348950	1000	1973 억		19515889	N	N	16346	N	00	N
136	20250206	101031	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2515	35	2	1.41	263495205	104944	42.80	2485	2535	2475	3220	1740	2480	2510.82	9.89	0	38063	2536	2507	2491	2462	2446	2500	2455	1974	740	1000	1880	5	1	197376000	4964	0.00	0.00	12	0.05	0.00	0.00	4235	20240307	-40.61	2335	20250120	7.71	2815	-10.66	20250107	2335	7.71	20250120	4235	-40.61	20240307	2335	7.71	20250120	0.02	N	348950	1000	1973 억		19515889	N	N	16346	N	00	N
137	20250206	091044	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2500	20	2	0.81	43676830	17584	7.17	2485	2505	2475	3220	1740	2480	2483.90	9.89	0	831	2536	2507	2491	2462	2446	2500	2455	1974	740	1000	1880	5	1	197376000	4934	0.00	0.00	12	0.01	0.00	0.00	4235	20240307	-40.97	2335	20250120	7.07	2815	-11.19	20250107	2335	7.07	20250120	4235	-40.97	20240307	2335	7.07	20250120	0.02	N	348950	1000	1973 억		19515889	N	N	16346	N	00	N
138	20250205	161026	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2480	0	3	0.00	609967290	244200	87.62	2485	2520	2475	3220	1740	2480	2497.82	9.90	0	-33295	2536	2507	2471	2442	2406	2522	2457	1974	740	1000	1880	5	1	197376000	4895	0.00	0.00	12	0.12	0.00	0.00	4235	20240307	-41.44	2335	20250120	6.21	2815	-11.90	20250107	2335	6.21	20250120	4235	-41.44	20240307	2335	6.21	20250120	0.02	N	348950	1000	1973 억		19547202	N	N	16346	N	00	N
139	20250205	151030	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2490	10	2	0.40	591144115	236618	84.90	2485	2520	2475	3220	1740	2480	2498.31	9.90	0	-31023	2536	2507	2471	2442	2406	2522	2457	1974	740	1000	1880	5	1	197376000	4915	0.00	0.00	12	0.12	0.00	0.00	4235	20240307	-41.20	2335	20250120	6.64	2815	-11.55	20250107	2335	6.64	20250120	4235	-41.20	20240307	2335	6.64	20250120	0.02	N	348950	1000	1973 억		19547202	N	N	5384	N	00	N
140	20250205	141030	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2490	10	2	0.40	526341145	210545	75.54	2485	2520	2475	3220	1740	2480	2499.90	9.90	0	-18081	2536	2507	2471	2442	2406	2522	2457	1974	740	1000	1880	5	1	197376000	4915	0.00	0.00	12	0.11	0.00	0.00	4235	20240307	-41.20	2335	20250120	6.64	2815	-11.55	20250107	2335	6.64	20250120	4235	-41.20	20240307	2335	6.64	20250120	0.02	N	348950	1000	1973 억		19547202	N	N	5384	N	00	N
141	20250205	131026	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2510	30	2	1.21	410622705	164234	58.93	2485	2520	2475	3220	1740	2480	2500.23	9.90	0	-2051	2536	2507	2471	2442	2406	2522	2457	1974	740	1000	1880	5	1	197376000	4954	0.00	0.00	12	0.08	0.00	0.00	4235	20240307	-40.73	2335	20250120	7.49	2815	-10.83	20250107	2335	7.49	20250120	4235	-40.73	20240307	2335	7.49	20250120	0.02	N	348950	1000	1973 억		19547202	N	N	5384	N	00	N
142	20250205	121032	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2505	25	2	1.01	342950080	137222	49.24	2485	2520	2475	3220	1740	2480	2499.24	9.90	0	-847	2536	2507	2471	2442	2406	2522	2457	1974	740	1000	1880	5	1	197376000	4944	0.00	0.00	12	0.07	0.00	0.00	4235	20240307	-40.85	2335	20250120	7.28	2815	-11.01	20250107	2335	7.28	20250120	4235	-40.85	20240307	2335	7.28	20250120	0.02	N	348950	1000	1973 억		19547202	N	N	5384	N	00	N
143	20250205	111025	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2505	25	2	1.01	288976370	115673	41.50	2485	2520	2475	3220	1740	2480	2498.22	9.90	0	1341	2536	2507	2471	2442	2406	2522	2457	1974	740	1000	1880	5	1	197376000	4944	0.00	0.00	12	0.06	0.00	0.00	4235	20240307	-40.85	2335	20250120	7.28	2815	-11.01	20250107	2335	7.28	20250120	4235	-40.85	20240307	2335	7.28	20250120	0.02	N	348950	1000	1973 억		19547202	N	N	5384	N	00	N
144	20250205	101037	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2510	30	2	1.21	181716515	72875	26.15	2485	2510	2475	3220	1740	2480	2493.54	9.90	0	1354	2536	2507	2471	2442	2406	2522	2457	1974	740	1000	1880	5	1	197376000	4954	0.00	0.00	12	0.04	0.00	0.00	4235	20240307	-40.73	2335	20250120	7.49	2815	-10.83	20250107	2335	7.49	20250120	4235	-40.73	20240307	2335	7.49	20250120	0.02	N	348950	1000	1973 억		19547202	N	N	5384	N	00	N
145	20250205	091045	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2485	5	2	0.20	13812675	5549	1.99	2485	2500	2480	3220	1740	2480	2489.22	9.90	0	-1927	2536	2507	2471	2442	2406	2522	2457	1974	740	1000	1880	5	1	197376000	4905	0.00	0.00	12	0.00	0.00	0.00	4235	20240307	-41.32	2335	20250120	6.42	2815	-11.72	20250107	2335	6.42	20250120	4235	-41.32	20240307	2335	6.42	20250120	0.02	N	348950	1000	1973 억		19547202	N	N	5384	N	00	N
146	20250204	161005	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2480	55	2	2.27	688346990	278689	85.02	2445	2500	2435	3150	1700	2425	2469.94	9.91	0	34778	2485	2455	2435	2405	2385	2445	2395	1974	725	1000	1840	5	1	197376000	4895	0.00	0.00	12	0.14	0.00	0.00	4235	20240307	-41.44	2335	20250120	6.21	2815	-11.90	20250107	2335	6.21	20250120	4235	-41.44	20240307	2335	6.21	20250120	0.02	N	348950	1000	1973 억		19566394	N	N	5384	N	00	N
147	20250204	151018	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2490	65	2	2.68	647623610	262314	80.03	2445	2500	2435	3150	1700	2425	2468.89	9.91	0	42420	2485	2455	2435	2405	2385	2445	2395	1974	725	1000	1840	5	1	197376000	4915	0.00	0.00	12	0.13	0.00	0.00	4235	20240307	-41.20	2335	20250120	6.64	2815	-11.55	20250107	2335	6.64	20250120	4235	-41.20	20240307	2335	6.64	20250120	0.02	N	348950	1000	1973 억		19566394	N	N	10758	N	00	N
148	20250204	141016	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2490	65	2	2.68	467553255	190084	57.99	2445	2495	2435	3150	1700	2425	2459.72	9.91	0	23341	2485	2455	2435	2405	2385	2445	2395	1974	725	1000	1840	5	1	197376000	4915	0.00	0.00	12	0.10	0.00	0.00	4235	20240307	-41.20	2335	20250120	6.64	2815	-11.55	20250107	2335	6.64	20250120	4235	-41.20	20240307	2335	6.64	20250120	0.02	N	348950	1000	1973 억		19566394	N	N	10758	N	00	N
149	20250204	131020	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2465	40	2	1.65	346607780	141148	43.06	2445	2470	2435	3150	1700	2425	2455.63	9.91	0	-13565	2485	2455	2435	2405	2385	2445	2395	1974	725	1000	1840	5	1	197376000	4865	0.00	0.00	12	0.07	0.00	0.00	4235	20240307	-41.79	2335	20250120	5.57	2815	-12.43	20250107	2335	5.57	20250120	4235	-41.79	20240307	2335	5.57	20250120	0.02	N	348950	1000	1973 억		19566394	N	N	10758	N	00	N
150	20250204	121031	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2445	20	2	0.82	264970250	107882	32.91	2445	2470	2435	3150	1700	2425	2456.11	9.91	0	-22749	2485	2455	2435	2405	2385	2445	2395	1974	725	1000	1840	5	1	197376000	4826	0.00	0.00	12	0.05	0.00	0.00	4235	20240307	-42.27	2335	20250120	4.71	2815	-13.14	20250107	2335	4.71	20250120	4235	-42.27	20240307	2335	4.71	20250120	0.02	N	348950	1000	1973 억		19566394	N	N	10758	N	00	N
151	20250204	111010	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2455	30	2	1.24	205733175	83757	25.55	2445	2470	2435	3150	1700	2425	2456.31	9.91	0	-16448	2485	2455	2435	2405	2385	2445	2395	1974	725	1000	1840	5	1	197376000	4846	0.00	0.00	12	0.04	0.00	0.00	4235	20240307	-42.03	2335	20250120	5.14	2815	-12.79	20250107	2335	5.14	20250120	4235	-42.03	20240307	2335	5.14	20250120	0.02	N	348950	1000	1973 억		19566394	N	N	10758	N	00	N
152	20250204	101015	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2465	40	2	1.65	91804440	37323	11.39	2445	2470	2435	3150	1700	2425	2459.73	9.91	0	4006	2485	2455	2435	2405	2385	2445	2395	1974	725	1000	1840	5	1	197376000	4865	0.00	0.00	12	0.02	0.00	0.00	4235	20240307	-41.79	2335	20250120	5.57	2815	-12.43	20250107	2335	5.57	20250120	4235	-41.79	20240307	2335	5.57	20250120	0.02	N	348950	1000	1973 억		19566394	N	N	10758	N	00	N
153	20250204	091015	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2455	30	2	1.24	10576725	4327	1.32	2445	2455	2435	3150	1700	2425	2444.36	9.91	0	1918	2485	2455	2435	2405	2385	2445	2395	1974	725	1000	1840	5	1	197376000	4846	0.00	0.00	12	0.00	0.00	0.00	4235	20240307	-42.03	2335	20250120	5.14	2815	-12.79	20250107	2335	5.14	20250120	4235	-42.03	20240307	2335	5.14	20250120	0.02	N	348950	1000	1973 억		19566394	N	N	10758	N	00	N