KissMeData/448730/price/prices-20250201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 33f07a966d Update 2025-02-28 2977 top30,price

2025-02-28 18:11:50 +09:00

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	settlingMonth	volumeTurnoverRate	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	161411	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4630	5	2	0.11	140273695	30505	82.28	4625	4640	4570	6010	3240	4625	4598.38	0.31	-20	4658	4641	4613	4596	4568	4650	4605	455	1385	500	3420	5	1	91050000	4216	10	0.03	5233	20240314	-11.52	4165	20241112	11.16	4705	-1.59	20250102	4420	4.75	20250211	5260	-11.98	20240314	4165	11.16	20241112	N	448730	500	455 억	284249	N	N	10	N	N
3	20250228	151417	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4600	-25	5	-0.54	130330795	28354	76.48	4625	4640	4570	6010	3240	4625	4596.56	0.31	967	4658	4641	4613	4596	4568	4650	4605	455	1385	500	3420	5	1	91050000	4188	10	0.03	5233	20240314	-12.10	4165	20241112	10.44	4705	-2.23	20250102	4420	4.07	20250211	5260	-12.55	20240314	4165	10.44	20241112	N	448730	500	455 억	284249	N	N	409	N	N
4	20250228	141418	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4585	-40	5	-0.86	105392345	22925	61.84	4625	4640	4570	6010	3240	4625	4597.27	0.31	808	4658	4641	4613	4596	4568	4650	4605	455	1385	500	3420	5	1	91050000	4175	10	0.03	5233	20240314	-12.38	4165	20241112	10.08	4705	-2.55	20250102	4420	3.73	20250211	5260	-12.83	20240314	4165	10.08	20241112	N	448730	500	455 억	284249	N	N	409	N	N
5	20250228	131410	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4580	-45	5	-0.97	75511655	16402	44.24	4625	4640	4580	6010	3240	4625	4603.81	0.31	-38	4658	4641	4613	4596	4568	4650	4605	455	1385	500	3420	5	1	91050000	4170	10	0.02	5233	20240314	-12.48	4165	20241112	9.96	4705	-2.66	20250102	4420	3.62	20250211	5260	-12.93	20240314	4165	9.96	20241112	N	448730	500	455 억	284249	N	N	409	N	N
6	20250228	121404	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4595	-30	5	-0.65	56746735	12313	33.21	4625	4640	4585	6010	3240	4625	4608.68	0.31	-586	4658	4641	4613	4596	4568	4650	4605	455	1385	500	3420	5	1	91050000	4184	10	0.01	5233	20240314	-12.19	4165	20241112	10.32	4705	-2.34	20250102	4420	3.96	20250211	5260	-12.64	20240314	4165	10.32	20241112	N	448730	500	455 억	284249	N	N	409	N	N
7	20250228	111407	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4620	-5	5	-0.11	35496580	7690	20.74	4625	4640	4590	6010	3240	4625	4615.94	0.31	-565	4658	4641	4613	4596	4568	4650	4605	455	1385	500	3420	5	1	91050000	4207	10	0.01	5233	20240314	-11.71	4165	20241112	10.92	4705	-1.81	20250102	4420	4.52	20250211	5260	-12.17	20240314	4165	10.92	20241112	N	448730	500	455 억	284249	N	N	409	N	N
8	20250228	101406	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4615	-10	5	-0.22	13931195	3020	8.15	4625	4625	4590	6010	3240	4625	4612.98	0.31	-218	4658	4641	4613	4596	4568	4650	4605	455	1385	500	3420	5	1	91050000	4202	10	0.00	5233	20240314	-11.81	4165	20241112	10.80	4705	-1.91	20250102	4420	4.41	20250211	5260	-12.26	20240314	4165	10.80	20241112	N	448730	500	455 억	284249	N	N	409	N	N
9	20250228	091412	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4595	-30	5	-0.65	7154495	1549	4.18	4625	4625	4595	6010	3240	4625	4618.78	0.31	-25	4658	4641	4613	4596	4568	4650	4605	455	1385	500	3420	5	1	91050000	4184	10	0.00	5233	20240314	-12.19	4165	20241112	10.32	4705	-2.34	20250102	4420	3.96	20250211	5260	-12.64	20240314	4165	10.32	20241112	N	448730	500	455 억	284249	N	N	409	N	N
10	20250227	161354	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4625	40	2	0.87	170958400	37073	91.85	4585	4630	4585	5960	3210	4585	4611.40	0.31	7586	4728	4656	4613	4541	4498	4635	4520	455	1375	500	3390	5	1	91050000	4211	10	0.04	5233	20240314	-11.62	4165	20241112	11.04	4705	-1.70	20250102	4420	4.64	20250211	5260	-12.07	20240314	4165	11.04	20241112	N	448730	500	455 억	284989	N	N	409	N	N
11	20250227	151356	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4610	25	2	0.55	155395610	33704	83.50	4585	4630	4585	5960	3210	4585	4610.60	0.31	7128	4728	4656	4613	4541	4498	4635	4520	455	1375	500	3390	5	1	91050000	4197	10	0.04	5233	20240314	-11.91	4165	20241112	10.68	4705	-2.02	20250102	4420	4.30	20250211	5260	-12.36	20240314	4165	10.68	20241112	N	448730	500	455 억	284989	N	N	685	N	N
12	20250227	141358	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4600	15	2	0.33	114348345	24782	61.40	4585	4630	4585	5960	3210	4585	4614.17	0.31	4115	4728	4656	4613	4541	4498	4635	4520	455	1375	500	3390	5	1	91050000	4188	10	0.03	5233	20240314	-12.10	4165	20241112	10.44	4705	-2.23	20250102	4420	4.07	20250211	5260	-12.55	20240314	4165	10.44	20241112	N	448730	500	455 억	284989	N	N	685	N	N
13	20250227	131356	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4615	30	2	0.65	81729720	17708	43.87	4585	4630	4585	5960	3210	4585	4615.41	0.31	3241	4728	4656	4613	4541	4498	4635	4520	455	1375	500	3390	5	1	91050000	4202	10	0.02	5233	20240314	-11.81	4165	20241112	10.80	4705	-1.91	20250102	4420	4.41	20250211	5260	-12.26	20240314	4165	10.80	20241112	N	448730	500	455 억	284989	N	N	685	N	N
14	20250227	121353	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4605	20	2	0.44	71115015	15404	38.16	4585	4630	4585	5960	3210	4585	4616.66	0.31	2256	4728	4656	4613	4541	4498	4635	4520	455	1375	500	3390	5	1	91050000	4193	10	0.02	5233	20240314	-12.00	4165	20241112	10.56	4705	-2.13	20250102	4420	4.19	20250211	5260	-12.45	20240314	4165	10.56	20241112	N	448730	500	455 억	284989	N	N	685	N	N
15	20250227	111405	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4625	40	2	0.87	48904720	10591	26.24	4585	4630	4585	5960	3210	4585	4617.57	0.31	1144	4728	4656	4613	4541	4498	4635	4520	455	1375	500	3390	5	1	91050000	4211	10	0.01	5233	20240314	-11.62	4165	20241112	11.04	4705	-1.70	20250102	4420	4.64	20250211	5260	-12.07	20240314	4165	11.04	20241112	N	448730	500	455 억	284989	N	N	685	N	N
16	20250227	101441	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4625	40	2	0.87	25529080	5532	13.71	4585	4630	4585	5960	3210	4585	4614.80	0.31	91	4728	4656	4613	4541	4498	4635	4520	455	1375	500	3390	5	1	91050000	4211	10	0.01	5233	20240314	-11.62	4165	20241112	11.04	4705	-1.70	20250102	4420	4.64	20250211	5260	-12.07	20240314	4165	11.04	20241112	N	448730	500	455 억	284989	N	N	685	N	N
17	20250227	091504	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4600	15	2	0.33	5651420	1227	3.04	4585	4610	4585	5960	3210	4585	4605.88	0.31	-615	4728	4656	4613	4541	4498	4635	4520	455	1375	500	3390	5	1	91050000	4188	10	0.00	5233	20240314	-12.10	4165	20241112	10.44	4705	-2.23	20250102	4420	4.07	20250211	5260	-12.55	20240314	4165	10.44	20241112	N	448730	500	455 억	284989	N	N	685	N	N
18	20250226	161355	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4585	-50	5	-1.08	185785500	40363	126.20	4600	4685	4570	6020	3245	4635	4602.87	0.32	-6417	4678	4656	4613	4591	4548	4667	4602	455	1385	500	3420	5	1	91050000	4175	10	0.04	5233	20240314	-12.38	4165	20241112	10.08	4705	-2.55	20250102	4420	3.73	20250211	5260	-12.83	20240314	4165	10.08	20241112	N	448730	500	455 억	289887	N	N	685	N	N
19	20250226	151402	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4600	-35	5	-0.76	182086025	39557	123.68	4600	4685	4570	6020	3245	4635	4603.13	0.32	-5981	4678	4656	4613	4591	4548	4667	4602	455	1385	500	3420	5	1	91050000	4188	10	0.04	5233	20240314	-12.10	4165	20241112	10.44	4705	-2.23	20250102	4420	4.07	20250211	5260	-12.55	20240314	4165	10.44	20241112	N	448730	500	455 억	289887	N	N	1	N	N
20	20250226	141401	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4580	-55	5	-1.19	138463575	30060	93.99	4600	4685	4570	6020	3245	4635	4606.24	0.32	-6260	4678	4656	4613	4591	4548	4667	4602	455	1385	500	3420	5	1	91050000	4170	10	0.03	5233	20240314	-12.48	4165	20241112	9.96	4705	-2.66	20250102	4420	3.62	20250211	5260	-12.93	20240314	4165	9.96	20241112	N	448730	500	455 억	289887	N	N	1	N	N
21	20250226	131358	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4590	-45	5	-0.97	114630840	24860	77.73	4600	4685	4580	6020	3245	4635	4611.06	0.32	-6441	4678	4656	4613	4591	4548	4667	4602	455	1385	500	3420	5	1	91050000	4179	10	0.03	5233	20240314	-12.29	4165	20241112	10.20	4705	-2.44	20250102	4420	3.85	20250211	5260	-12.74	20240314	4165	10.20	20241112	N	448730	500	455 억	289887	N	N	1	N	N
22	20250226	121357	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4585	-50	5	-1.08	87206830	18891	59.07	4600	4685	4580	6020	3245	4635	4616.32	0.32	-6516	4678	4656	4613	4591	4548	4667	4602	455	1385	500	3420	5	1	91050000	4175	10	0.02	5233	20240314	-12.38	4165	20241112	10.08	4705	-2.55	20250102	4420	3.73	20250211	5260	-12.83	20240314	4165	10.08	20241112	N	448730	500	455 억	289887	N	N	1	N	N
23	20250226	111356	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4595	-40	5	-0.86	56064330	12113	37.87	4600	4685	4595	6020	3245	4635	4628.44	0.32	-5354	4678	4656	4613	4591	4548	4667	4602	455	1385	500	3420	5	1	91050000	4184	10	0.01	5233	20240314	-12.19	4165	20241112	10.32	4705	-2.34	20250102	4420	3.96	20250211	5260	-12.64	20240314	4165	10.32	20241112	N	448730	500	455 억	289887	N	N	1	N	N
24	20250226	101353	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4625	-10	5	-0.22	24938685	5384	16.83	4600	4685	4600	6020	3245	4635	4632.00	0.32	-2007	4678	4656	4613	4591	4548	4667	4602	455	1385	500	3420	5	1	91050000	4211	10	0.01	5233	20240314	-11.62	4165	20241112	11.04	4705	-1.70	20250102	4420	4.64	20250211	5260	-12.07	20240314	4165	11.04	20241112	N	448730	500	455 억	289887	N	N	1	N	N
25	20250226	091406	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4640	5	2	0.11	11774440	2538	7.94	4600	4685	4600	6020	3245	4635	4639.26	0.32	-445	4678	4656	4613	4591	4548	4667	4602	455	1385	500	3420	5	1	91050000	4225	10	0.00	5233	20240314	-11.33	4165	20241112	11.40	4705	-1.38	20250102	4420	4.98	20250211	5260	-11.79	20240314	4165	11.40	20241112	N	448730	500	455 억	289887	N	N	1	N	N
26	20250225	161346	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4635	35	2	0.76	147075500	31983	74.25	4600	4635	4570	5980	3220	4600	4598.55	0.33	-6163	4650	4625	4585	4560	4520	4605	4540	455	1380	500	3400	5	1	91050000	4220	10	0.04	5233	20240314	-11.43	4165	20241112	11.28	4705	-1.49	20250102	4420	4.86	20250211	5260	-11.88	20240314	4165	11.28	20241112	N	448730	500	455 억	300514	N	N	1	N	N
27	20250225	151345	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4585	-15	5	-0.33	110782060	24148	56.06	4600	4605	4570	5980	3220	4600	4587.63	0.33	-5503	4650	4625	4585	4560	4520	4605	4540	455	1380	500	3400	5	1	91050000	4175	10	0.03	5233	20240314	-12.38	4165	20241112	10.08	4705	-2.55	20250102	4420	3.73	20250211	5260	-12.83	20240314	4165	10.08	20241112	N	448730	500	455 억	300514	N	N	17	N	N
28	20250225	141343	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4600	0	3	0.00	84522115	18423	42.77	4600	4605	4570	5980	3220	4600	4587.86	0.33	-4063	4650	4625	4585	4560	4520	4605	4540	455	1380	500	3400	5	1	91050000	4188	10	0.02	5233	20240314	-12.10	4165	20241112	10.44	4705	-2.23	20250102	4420	4.07	20250211	5260	-12.55	20240314	4165	10.44	20241112	N	448730	500	455 억	300514	N	N	17	N	N
29	20250225	131350	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4580	-20	5	-0.43	64081205	13966	32.42	4600	4605	4570	5980	3220	4600	4588.37	0.33	-3969	4650	4625	4585	4560	4520	4605	4540	455	1380	500	3400	5	1	91050000	4170	10	0.02	5233	20240314	-12.48	4165	20241112	9.96	4705	-2.66	20250102	4420	3.62	20250211	5260	-12.93	20240314	4165	9.96	20241112	N	448730	500	455 억	300514	N	N	17	N	N
30	20250225	121347	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4585	-15	5	-0.33	42540455	9269	21.52	4600	4605	4570	5980	3220	4600	4589.54	0.33	-2941	4650	4625	4585	4560	4520	4605	4540	455	1380	500	3400	5	1	91050000	4175	10	0.01	5233	20240314	-12.38	4165	20241112	10.08	4705	-2.55	20250102	4420	3.73	20250211	5260	-12.83	20240314	4165	10.08	20241112	N	448730	500	455 억	300514	N	N	17	N	N
31	20250225	111344	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4605	5	2	0.11	28238685	6151	14.28	4600	4605	4570	5980	3220	4600	4590.91	0.33	-2468	4650	4625	4585	4560	4520	4605	4540	455	1380	500	3400	5	1	91050000	4193	10	0.01	5233	20240314	-12.00	4165	20241112	10.56	4705	-2.13	20250102	4420	4.19	20250211	5260	-12.45	20240314	4165	10.56	20241112	N	448730	500	455 억	300514	N	N	17	N	N
32	20250225	101343	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4595	-5	5	-0.11	20276345	4420	10.26	4600	4600	4570	5980	3220	4600	4587.41	0.33	-2001	4650	4625	4585	4560	4520	4605	4540	455	1380	500	3400	5	1	91050000	4184	10	0.00	5233	20240314	-12.19	4165	20241112	10.32	4705	-2.34	20250102	4420	3.96	20250211	5260	-12.64	20240314	4165	10.32	20241112	N	448730	500	455 억	300514	N	N	17	N	N
33	20250225	091351	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4580	-20	5	-0.43	9853965	2151	4.99	4600	4600	4570	5980	3220	4600	4581.11	0.33	-818	4650	4625	4585	4560	4520	4605	4540	455	1380	500	3400	5	1	91050000	4170	10	0.00	5233	20240314	-12.48	4165	20241112	9.96	4705	-2.66	20250102	4420	3.62	20250211	5260	-12.93	20240314	4165	9.96	20241112	N	448730	500	455 억	300514	N	N	17	N	N
34	20250224	161334	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4600	35	2	0.77	196885245	43073	66.18	4610	4610	4545	5930	3200	4565	4570.97	0.34	-5058	4688	4626	4583	4521	4478	4657	4552	455	1365	500	3370	5	1	91050000	4188	10	0.05	5233	20240314	-12.10	4165	20241112	10.44	4705	-2.23	20250102	4420	4.07	20250211	5260	-12.55	20240314	4165	10.44	20241112	N	448730	500	455 억	310324	N	N	17	N	N
35	20250224	151335	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4570	5	2	0.11	188412905	41222	63.33	4610	4610	4545	5930	3200	4565	4570.69	0.34	-5268	4688	4626	4583	4521	4478	4657	4552	455	1365	500	3370	5	1	91050000	4161	10	0.05	5233	20240314	-12.67	4165	20241112	9.72	4705	-2.87	20250102	4420	3.39	20250211	5260	-13.12	20240314	4165	9.72	20241112	N	448730	500	455 억	310324	N	N	1159	N	N
36	20250224	141331	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4585	20	2	0.44	131544885	28784	44.22	4610	4610	4545	5930	3200	4565	4570.07	0.34	-7559	4688	4626	4583	4521	4478	4657	4552	455	1365	500	3370	5	1	91050000	4175	10	0.03	5233	20240314	-12.38	4165	20241112	10.08	4705	-2.55	20250102	4420	3.73	20250211	5260	-12.83	20240314	4165	10.08	20241112	N	448730	500	455 억	310324	N	N	1159	N	N
37	20250224	131334	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4575	10	2	0.22	107041805	23440	36.01	4610	4610	4545	5930	3200	4565	4566.63	0.34	-6052	4688	4626	4583	4521	4478	4657	4552	455	1365	500	3370	5	1	91050000	4166	10	0.03	5233	20240314	-12.57	4165	20241112	9.84	4705	-2.76	20250102	4420	3.51	20250211	5260	-13.02	20240314	4165	9.84	20241112	N	448730	500	455 억	310324	N	N	1159	N	N
38	20250224	121331	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4585	20	2	0.44	89653830	19638	30.17	4610	4610	4545	5930	3200	4565	4565.32	0.34	-4794	4688	4626	4583	4521	4478	4657	4552	455	1365	500	3370	5	1	91050000	4175	10	0.02	5233	20240314	-12.38	4165	20241112	10.08	4705	-2.55	20250102	4420	3.73	20250211	5260	-12.83	20240314	4165	10.08	20241112	N	448730	500	455 억	310324	N	N	1159	N	N
39	20250224	111328	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4560	-5	5	-0.11	67104200	14698	22.58	4610	4610	4545	5930	3200	4565	4565.53	0.34	-3553	4688	4626	4583	4521	4478	4657	4552	455	1365	500	3370	5	1	91050000	4152	10	0.02	5233	20240314	-12.86	4165	20241112	9.48	4705	-3.08	20250102	4420	3.17	20250211	5260	-13.31	20240314	4165	9.48	20241112	N	448730	500	455 억	310324	N	N	1159	N	N
40	20250224	101327	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4555	-10	5	-0.22	39996365	8759	13.46	4610	4610	4545	5930	3200	4565	4566.32	0.34	-3009	4688	4626	4583	4521	4478	4657	4552	455	1365	500	3370	5	1	91050000	4147	10	0.01	5233	20240314	-12.96	4165	20241112	9.36	4705	-3.19	20250102	4420	3.05	20250211	5260	-13.40	20240314	4165	9.36	20241112	N	448730	500	455 억	310324	N	N	1159	N	N
41	20250224	091335	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4565	0	3	0.00	6543905	1422	2.18	4610	4610	4565	5930	3200	4565	4601.90	0.34	-1174	4688	4626	4583	4521	4478	4657	4552	455	1365	500	3370	5	1	91050000	4156	10	0.00	5233	20240314	-12.77	4165	20241112	9.60	4705	-2.98	20250102	4420	3.28	20250211	5260	-13.21	20240314	4165	9.60	20241112	N	448730	500	455 억	310324	N	N	1159	N	N
42	20250221	161323	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4565	10	2	0.22	298149085	65089	165.48	4555	4645	4540	5920	3190	4555	4580.64	0.32	13298	4578	4566	4548	4536	4518	4572	4542	455	1365	500	3370	5	1	91050000	4156	10	0.07	5233	20240314	-12.77	4165	20241112	9.60	4705	-2.98	20250102	4420	3.28	20250211	5260	-13.21	20240314	4165	9.60	20241112	N	448730	500	455 억	294511	N	N	1159	N	N
43	20250221	151328	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4580	25	2	0.55	286825215	62608	159.17	4555	4645	4540	5920	3190	4555	4581.29	0.32	12523	4578	4566	4548	4536	4518	4572	4542	455	1365	500	3370	5	1	91050000	4170	10	0.07	5233	20240314	-12.48	4165	20241112	9.96	4705	-2.66	20250102	4420	3.62	20250211	5260	-12.93	20240314	4165	9.96	20241112	N	448730	500	455 억	294511	N	N	565	N	N
44	20250221	141328	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4555	0	3	0.00	221820815	48363	122.96	4555	4645	4540	5920	3190	4555	4586.58	0.32	6764	4578	4566	4548	4536	4518	4572	4542	455	1365	500	3370	5	1	91050000	4147	10	0.05	5233	20240314	-12.96	4165	20241112	9.36	4705	-3.19	20250102	4420	3.05	20250211	5260	-13.40	20240314	4165	9.36	20241112	N	448730	500	455 억	294511	N	N	565	N	N
45	20250221	131328	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4575	20	2	0.44	182770150	39806	101.20	4555	4645	4550	5920	3190	4555	4591.52	0.32	5594	4578	4566	4548	4536	4518	4572	4542	455	1365	500	3370	5	1	91050000	4166	10	0.04	5233	20240314	-12.57	4165	20241112	9.84	4705	-2.76	20250102	4420	3.51	20250211	5260	-13.02	20240314	4165	9.84	20241112	N	448730	500	455 억	294511	N	N	565	N	N
46	20250221	121328	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4615	60	2	1.32	170129555	37059	94.22	4555	4645	4550	5920	3190	4555	4590.78	0.32	5932	4578	4566	4548	4536	4518	4572	4542	455	1365	500	3370	5	1	91050000	4202	10	0.04	5233	20240314	-11.81	4165	20241112	10.80	4705	-1.91	20250102	4420	4.41	20250211	5260	-12.26	20240314	4165	10.80	20241112	N	448730	500	455 억	294511	N	N	565	N	N
47	20250221	111323	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4600	45	2	0.99	139909560	30498	77.54	4555	4645	4550	5920	3190	4555	4587.50	0.32	7291	4578	4566	4548	4536	4518	4572	4542	455	1365	500	3370	5	1	91050000	4188	10	0.03	5233	20240314	-12.10	4165	20241112	10.44	4705	-2.23	20250102	4420	4.07	20250211	5260	-12.55	20240314	4165	10.44	20241112	N	448730	500	455 억	294511	N	N	565	N	N
48	20250221	101327	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4595	40	2	0.88	107370790	23420	59.54	4555	4645	4550	5920	3190	4555	4584.58	0.32	6599	4578	4566	4548	4536	4518	4572	4542	455	1365	500	3370	5	1	91050000	4184	10	0.03	5233	20240314	-12.19	4165	20241112	10.32	4705	-2.34	20250102	4420	3.96	20250211	5260	-12.64	20240314	4165	10.32	20241112	N	448730	500	455 억	294511	N	N	565	N	N
49	20250221	091329	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4565	10	2	0.22	1588435	348	0.88	4555	4570	4555	5920	3190	4555	4564.47	0.32	-261	4578	4566	4548	4536	4518	4572	4542	455	1365	500	3370	5	1	91050000	4156	10	0.00	5233	20240314	-12.77	4165	20241112	9.60	4705	-2.98	20250102	4420	3.28	20250211	5260	-13.21	20240314	4165	9.60	20241112	N	448730	500	455 억	294511	N	N	565	N	N
50	20250220	161316	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4555	25	2	0.55	178691340	39333	79.99	4530	4560	4530	5880	3175	4530	4543.04	0.33	612	4583	4556	4533	4506	4483	4570	4520	455	1350	500	3350	5	1	91050000	4147	10	0.04	5233	20240314	-12.96	4165	20241112	9.36	4705	-3.19	20250102	4420	3.05	20250211	5260	-13.40	20240314	4165	9.36	20241112	N	448730	500	455 억	297474	N	N	565	N	N
51	20250220	151323	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4545	15	2	0.33	163666440	36033	73.28	4530	4560	4530	5880	3175	4530	4542.13	0.33	582	4583	4556	4533	4506	4483	4570	4520	455	1350	500	3350	5	1	91050000	4138	10	0.04	5233	20240314	-13.15	4165	20241112	9.12	4705	-3.40	20250102	4420	2.83	20250211	5260	-13.59	20240314	4165	9.12	20241112	N	448730	500	455 억	297474	N	N	65	N	N
52	20250220	141322	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4540	10	2	0.22	130338755	28698	58.36	4530	4560	4530	5880	3175	4530	4541.74	0.33	98	4583	4556	4533	4506	4483	4570	4520	455	1350	500	3350	5	1	91050000	4134	10	0.03	5233	20240314	-13.24	4165	20241112	9.00	4705	-3.51	20250102	4420	2.71	20250211	5260	-13.69	20240314	4165	9.00	20241112	N	448730	500	455 억	297474	N	N	65	N	N
53	20250220	131319	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4540	10	2	0.22	113934970	25085	51.01	4530	4560	4530	5880	3175	4530	4541.96	0.33	159	4583	4556	4533	4506	4483	4570	4520	455	1350	500	3350	5	1	91050000	4134	10	0.03	5233	20240314	-13.24	4165	20241112	9.00	4705	-3.51	20250102	4420	2.71	20250211	5260	-13.69	20240314	4165	9.00	20241112	N	448730	500	455 억	297474	N	N	65	N	N
54	20250220	121320	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4535	5	2	0.11	98487210	21682	44.09	4530	4560	4530	5880	3175	4530	4542.35	0.33	217	4583	4556	4533	4506	4483	4570	4520	455	1350	500	3350	5	1	91050000	4129	10	0.02	5233	20240314	-13.34	4165	20241112	8.88	4705	-3.61	20250102	4420	2.60	20250211	5260	-13.78	20240314	4165	8.88	20241112	N	448730	500	455 억	297474	N	N	65	N	N
55	20250220	111319	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4540	10	2	0.22	68039480	14971	30.45	4530	4560	4530	5880	3175	4530	4544.75	0.33	-129	4583	4556	4533	4506	4483	4570	4520	455	1350	500	3350	5	1	91050000	4134	10	0.02	5233	20240314	-13.24	4165	20241112	9.00	4705	-3.51	20250102	4420	2.71	20250211	5260	-13.69	20240314	4165	9.00	20241112	N	448730	500	455 억	297474	N	N	65	N	N
56	20250220	101321	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4545	15	2	0.33	39646785	8718	17.73	4530	4560	4530	5880	3175	4530	4547.69	0.33	-190	4583	4556	4533	4506	4483	4570	4520	455	1350	500	3350	5	1	91050000	4138	10	0.01	5233	20240314	-13.15	4165	20241112	9.12	4705	-3.40	20250102	4420	2.83	20250211	5260	-13.59	20240314	4165	9.12	20241112	N	448730	500	455 억	297474	N	N	65	N	N
57	20250220	091324	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4550	20	2	0.44	5738850	1261	2.56	4530	4560	4530	5880	3175	4530	4551.03	0.33	-819	4583	4556	4533	4506	4483	4570	4520	455	1350	500	3350	5	1	91050000	4143	10	0.00	5233	20240314	-13.05	4165	20241112	9.24	4705	-3.29	20250102	4420	2.94	20250211	5260	-13.50	20240314	4165	9.24	20241112	N	448730	500	455 억	297474	N	N	65	N	N
58	20250219	161314	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4530	15	2	0.33	222755740	49172	168.14	4525	4560	4510	5860	3165	4515	4530.13	0.33	-35	4561	4537	4491	4467	4421	4550	4480	455	1345	500	3340	5	1	91050000	4125	10	0.05	5233	20240314	-13.43	4165	20241112	8.76	4705	-3.72	20250102	4420	2.49	20250211	5260	-13.88	20240314	4165	8.76	20241112	N	448730	500	455 억	301084	N	N	65	N	N
59	20250219	151319	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4530	15	2	0.33	216427330	47775	163.36	4525	4560	4510	5860	3165	4515	4530.14	0.33	229	4561	4537	4491	4467	4421	4550	4480	455	1345	500	3340	5	1	91050000	4125	10	0.05	5233	20240314	-13.43	4165	20241112	8.76	4705	-3.72	20250102	4420	2.49	20250211	5260	-13.88	20240314	4165	8.76	20241112	N	448730	500	455 억	301084	N	N	430	N	N
60	20250219	141314	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4520	5	2	0.11	164306810	36250	123.95	4525	4560	4515	5860	3165	4515	4532.60	0.33	-701	4561	4537	4491	4467	4421	4550	4480	455	1345	500	3340	5	1	91050000	4115	10	0.04	5233	20240314	-13.63	4165	20241112	8.52	4705	-3.93	20250102	4420	2.26	20250211	5260	-14.07	20240314	4165	8.52	20241112	N	448730	500	455 억	301084	N	N	430	N	N
61	20250219	131314	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4530	15	2	0.33	117986570	26015	88.96	4525	4560	4515	5860	3165	4515	4535.33	0.33	-996	4561	4537	4491	4467	4421	4550	4480	455	1345	500	3340	5	1	91050000	4125	10	0.03	5233	20240314	-13.43	4165	20241112	8.76	4705	-3.72	20250102	4420	2.49	20250211	5260	-13.88	20240314	4165	8.76	20241112	N	448730	500	455 억	301084	N	N	430	N	N
62	20250219	121314	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4535	20	2	0.44	93764840	20671	70.68	4525	4560	4515	5860	3165	4515	4536.06	0.33	-1793	4561	4537	4491	4467	4421	4550	4480	455	1345	500	3340	5	1	91050000	4129	10	0.02	5233	20240314	-13.34	4165	20241112	8.88	4705	-3.61	20250102	4420	2.60	20250211	5260	-13.78	20240314	4165	8.88	20241112	N	448730	500	455 억	301084	N	N	430	N	N
63	20250219	111315	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4540	25	2	0.55	75154995	16568	56.65	4525	4560	4515	5860	3165	4515	4536.15	0.33	-2004	4561	4537	4491	4467	4421	4550	4480	455	1345	500	3340	5	1	91050000	4134	10	0.02	5233	20240314	-13.24	4165	20241112	9.00	4705	-3.51	20250102	4420	2.71	20250211	5260	-13.69	20240314	4165	9.00	20241112	N	448730	500	455 억	301084	N	N	430	N	N
64	20250219	101316	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4540	25	2	0.55	58265975	12845	43.92	4525	4560	4515	5860	3165	4515	4536.08	0.33	-1782	4561	4537	4491	4467	4421	4550	4480	455	1345	500	3340	5	1	91050000	4134	10	0.01	5233	20240314	-13.24	4165	20241112	9.00	4705	-3.51	20250102	4420	2.71	20250211	5260	-13.69	20240314	4165	9.00	20241112	N	448730	500	455 억	301084	N	N	430	N	N
65	20250219	091318	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4520	5	2	0.11	10167995	2251	7.70	4525	4525	4515	5860	3165	4515	4517.10	0.33	-37	4561	4537	4491	4467	4421	4550	4480	455	1345	500	3340	5	1	91050000	4115	10	0.00	5233	20240314	-13.63	4165	20241112	8.52	4705	-3.93	20250102	4420	2.26	20250211	5260	-14.07	20240314	4165	8.52	20241112	N	448730	500	455 억	301084	N	N	430	N	N
66	20250218	161310	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4515	65	2	1.46	130662860	29244	77.28	4450	4515	4445	5780	3115	4450	4468.02	0.34	-2474	4513	4481	4453	4421	4393	4497	4437	455	1330	500	3290	5	1	91050000	4111	10	0.03	5233	20240314	-13.72	4165	20241112	8.40	4705	-4.04	20250102	4420	2.15	20250211	5260	-14.16	20240314	4165	8.40	20241112	N	448730	500	455 억	306162	N	N	430	N	N
67	20250218	151311	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4495	45	2	1.01	122582645	27451	72.54	4450	4500	4445	5780	3115	4450	4465.51	0.34	-2576	4513	4481	4453	4421	4393	4497	4437	455	1330	500	3290	5	1	91050000	4093	10	0.03	5233	20240314	-14.10	4165	20241112	7.92	4705	-4.46	20250102	4420	1.70	20250211	5260	-14.54	20240314	4165	7.92	20241112	N	448730	500	455 억	306162	N	N	2002	N	N
68	20250218	141313	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4480	30	2	0.67	99499315	22307	58.95	4450	4495	4445	5780	3115	4450	4460.45	0.34	-2400	4513	4481	4453	4421	4393	4497	4437	455	1330	500	3290	5	1	91050000	4079	10	0.02	5233	20240314	-14.39	4165	20241112	7.56	4705	-4.78	20250102	4420	1.36	20250211	5260	-14.83	20240314	4165	7.56	20241112	N	448730	500	455 억	306162	N	N	2002	N	N
69	20250218	131310	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4455	5	2	0.11	67796355	15213	40.20	4450	4470	4445	5780	3115	4450	4456.48	0.34	-2058	4513	4481	4453	4421	4393	4497	4437	455	1330	500	3290	5	1	91050000	4056	10	0.02	5233	20240314	-14.87	4165	20241112	6.96	4705	-5.31	20250102	4420	0.79	20250211	5260	-15.30	20240314	4165	6.96	20241112	N	448730	500	455 억	306162	N	N	2002	N	N
70	20250218	121312	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4445	-5	5	-0.11	45183845	10133	26.78	4450	4470	4445	5780	3115	4450	4459.08	0.34	-2795	4513	4481	4453	4421	4393	4497	4437	455	1330	500	3290	5	1	91050000	4047	10	0.01	5233	20240314	-15.06	4165	20241112	6.72	4705	-5.53	20250102	4420	0.57	20250211	5260	-15.49	20240314	4165	6.72	20241112	N	448730	500	455 억	306162	N	N	2002	N	N
71	20250218	111309	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4455	5	2	0.11	33062790	7410	19.58	4450	4470	4450	5780	3115	4450	4461.91	0.34	-2266	4513	4481	4453	4421	4393	4497	4437	455	1330	500	3290	5	1	91050000	4056	10	0.01	5233	20240314	-14.87	4165	20241112	6.96	4705	-5.31	20250102	4420	0.79	20250211	5260	-15.30	20240314	4165	6.96	20241112	N	448730	500	455 억	306162	N	N	2002	N	N
72	20250218	101309	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4465	15	2	0.34	7171365	1609	4.25	4450	4465	4450	5780	3115	4450	4457.03	0.34	-177	4513	4481	4453	4421	4393	4497	4437	455	1330	500	3290	5	1	91050000	4065	10	0.00	5233	20240314	-14.68	4165	20241112	7.20	4705	-5.10	20250102	4420	1.02	20250211	5260	-15.11	20240314	4165	7.20	20241112	N	448730	500	455 억	306162	N	N	2002	N	N
73	20250218	091314	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4460	10	2	0.22	1190790	267	0.71	4450	4460	4450	5780	3115	4450	4459.89	0.34	-181	4513	4481	4453	4421	4393	4497	4437	455	1330	500	3290	5	1	91050000	4061	10	0.00	5233	20240314	-14.77	4165	20241112	7.08	4705	-5.21	20250102	4420	0.90	20250211	5260	-15.21	20240314	4165	7.08	20241112	N	448730	500	455 억	306162	N	N	2002	N	N
74	20250217	161309	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4450	15	2	0.34	168149525	37843	94.30	4435	4485	4425	5760	3105	4435	4443.35	0.33	4537	4521	4477	4456	4412	4391	4467	4402	455	1325	500	3280	5	1	91050000	4052	10	0.04	5233	20240314	-14.96	4165	20241112	6.84	4705	-5.42	20250102	4420	0.68	20250211	5260	-15.40	20240314	4165	6.84	20241112	N	448730	500	455 억	302948	N	N	2002	N	N
75	20250217	151307	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4440	5	2	0.11	154415515	34755	86.60	4435	4485	4425	5760	3105	4435	4442.97	0.33	4622	4521	4477	4456	4412	4391	4467	4402	455	1325	500	3280	5	1	91050000	4043	10	0.04	5233	20240314	-15.15	4165	20241112	6.60	4705	-5.63	20250102	4420	0.45	20250211	5260	-15.59	20240314	4165	6.60	20241112	N	448730	500	455 억	302948	N	N	1334	N	N
76	20250217	141306	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4445	10	2	0.23	111682970	25132	62.62	4435	4485	4425	5760	3105	4435	4443.86	0.33	3185	4521	4477	4456	4412	4391	4467	4402	455	1325	500	3280	5	1	91050000	4047	10	0.03	5233	20240314	-15.06	4165	20241112	6.72	4705	-5.53	20250102	4420	0.57	20250211	5260	-15.49	20240314	4165	6.72	20241112	N	448730	500	455 억	302948	N	N	1334	N	N
77	20250217	131312	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4445	10	2	0.23	92792190	20883	52.04	4435	4485	4425	5760	3105	4435	4443.43	0.33	3004	4521	4477	4456	4412	4391	4467	4402	455	1325	500	3280	5	1	91050000	4047	10	0.02	5233	20240314	-15.06	4165	20241112	6.72	4705	-5.53	20250102	4420	0.57	20250211	5260	-15.49	20240314	4165	6.72	20241112	N	448730	500	455 억	302948	N	N	1334	N	N
78	20250217	121310	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4445	10	2	0.23	83330000	18754	46.73	4435	4485	4425	5760	3105	4435	4443.32	0.33	3005	4521	4477	4456	4412	4391	4467	4402	455	1325	500	3280	5	1	91050000	4047	10	0.02	5233	20240314	-15.06	4165	20241112	6.72	4705	-5.53	20250102	4420	0.57	20250211	5260	-15.49	20240314	4165	6.72	20241112	N	448730	500	455 억	302948	N	N	1334	N	N
79	20250217	111309	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4440	5	2	0.11	64857840	14596	36.37	4435	4485	4425	5760	3105	4435	4443.54	0.33	2670	4521	4477	4456	4412	4391	4467	4402	455	1325	500	3280	5	1	91050000	4043	10	0.02	5233	20240314	-15.15	4165	20241112	6.60	4705	-5.63	20250102	4420	0.45	20250211	5260	-15.59	20240314	4165	6.60	20241112	N	448730	500	455 억	302948	N	N	1334	N	N
80	20250217	101305	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4450	15	2	0.34	43303685	9743	24.28	4435	4485	4425	5760	3105	4435	4444.59	0.33	2731	4521	4477	4456	4412	4391	4467	4402	455	1325	500	3280	5	1	91050000	4052	10	0.01	5233	20240314	-14.96	4165	20241112	6.84	4705	-5.42	20250102	4420	0.68	20250211	5260	-15.40	20240314	4165	6.84	20241112	N	448730	500	455 억	302948	N	N	1334	N	N
81	20250217	091308	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4480	45	2	1.01	19603670	4423	11.02	4435	4485	4425	5760	3105	4435	4432.21	0.33	2220	4521	4477	4456	4412	4391	4467	4402	455	1325	500	3280	5	1	91050000	4079	10	0.00	5233	20240314	-14.39	4165	20241112	7.56	4705	-4.78	20250102	4420	1.36	20250211	5260	-14.83	20240314	4165	7.56	20241112	N	448730	500	455 억	302948	N	N	1334	N	N
82	20250214	161300	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4435	-15	5	-0.34	178840215	40132	146.42	4450	4500	4435	5780	3115	4450	4456.31	0.34	-1876	4490	4470	4450	4430	4410	4480	4440	455	1330	500	3290	5	1	91050000	4038	10	0.04	5233	20240314	-15.25	4165	20241112	6.48	4705	-5.74	20250102	4420	0.34	20250211	5260	-15.68	20240314	4165	6.48	20241112	N	448730	500	455 억	307772	N	N	1334	N	N
83	20250214	151259	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4445	-5	5	-0.11	169536495	38037	138.78	4450	4500	4435	5780	3115	4450	4457.15	0.34	-1680	4490	4470	4450	4430	4410	4480	4440	455	1330	500	3290	5	1	91050000	4047	10	0.04	5233	20240314	-15.06	4165	20241112	6.72	4705	-5.53	20250102	4420	0.57	20250211	5260	-15.49	20240314	4165	6.72	20241112	N	448730	500	455 억	307772	N	N	12239	N	N
84	20250214	141300	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4440	-10	5	-0.22	143806100	32241	117.63	4450	4500	4440	5780	3115	4450	4460.35	0.34	-1198	4490	4470	4450	4430	4410	4480	4440	455	1330	500	3290	5	1	91050000	4043	10	0.04	5233	20240314	-15.15	4165	20241112	6.60	4705	-5.63	20250102	4420	0.45	20250211	5260	-15.59	20240314	4165	6.60	20241112	N	448730	500	455 억	307772	N	N	12239	N	N
85	20250214	131303	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4460	10	2	0.22	119542410	26788	97.74	4450	4500	4445	5780	3115	4450	4462.54	0.34	-1545	4490	4470	4450	4430	4410	4480	4440	455	1330	500	3290	5	1	91050000	4061	10	0.03	5233	20240314	-14.77	4165	20241112	7.08	4705	-5.21	20250102	4420	0.90	20250211	5260	-15.21	20240314	4165	7.08	20241112	N	448730	500	455 억	307772	N	N	12239	N	N
86	20250214	121259	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4460	10	2	0.22	99405100	22265	81.24	4450	4500	4445	5780	3115	4450	4464.64	0.34	-2784	4490	4470	4450	4430	4410	4480	4440	455	1330	500	3290	5	1	91050000	4061	10	0.02	5233	20240314	-14.77	4165	20241112	7.08	4705	-5.21	20250102	4420	0.90	20250211	5260	-15.21	20240314	4165	7.08	20241112	N	448730	500	455 억	307772	N	N	12239	N	N
87	20250214	111255	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4450	0	3	0.00	64732865	14478	52.82	4450	4500	4445	5780	3115	4450	4471.12	0.34	-3081	4490	4470	4450	4430	4410	4480	4440	455	1330	500	3290	5	1	91050000	4052	10	0.02	5233	20240314	-14.96	4165	20241112	6.84	4705	-5.42	20250102	4420	0.68	20250211	5260	-15.40	20240314	4165	6.84	20241112	N	448730	500	455 억	307772	N	N	12239	N	N
88	20250214	101256	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4460	10	2	0.22	52235105	11670	42.58	4450	4500	4450	5780	3115	4450	4476.02	0.34	-3293	4490	4470	4450	4430	4410	4480	4440	455	1330	500	3290	5	1	91050000	4061	10	0.01	5233	20240314	-14.77	4165	20241112	7.08	4705	-5.21	20250102	4420	0.90	20250211	5260	-15.21	20240314	4165	7.08	20241112	N	448730	500	455 억	307772	N	N	12239	N	N
89	20250214	091301	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4450	0	3	0.00	24170490	5387	19.65	4450	4500	4450	5780	3115	4450	4486.82	0.34	-3216	4490	4470	4450	4430	4410	4480	4440	455	1330	500	3290	5	1	91050000	4052	10	0.01	5233	20240314	-14.96	4165	20241112	6.84	4705	-5.42	20250102	4420	0.68	20250211	5260	-15.40	20240314	4165	6.84	20241112	N	448730	500	455 억	307772	N	N	12239	N	N
90	20250213	161249	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4450	0	3	0.00	121720785	27408	112.55	4440	4470	4430	5780	3115	4450	4441.07	0.34	239	4490	4470	4450	4430	4410	4460	4420	455	1330	500	3290	5	1	91050000	4052	10	0.03	5233	20240314	-14.96	4165	20241112	6.84	4705	-5.42	20250102	4420	0.68	20250211	5260	-15.40	20240314	4165	6.84	20241112	N	448730	500	455 억	309938	N	N	12239	N	N
91	20250213	151250	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4450	0	3	0.00	119059745	26810	110.09	4440	4470	4430	5780	3115	4450	4440.87	0.34	252	4490	4470	4450	4430	4410	4460	4420	455	1330	500	3290	5	1	91050000	4052	10	0.03	5233	20240314	-14.96	4165	20241112	6.84	4705	-5.42	20250102	4420	0.68	20250211	5260	-15.40	20240314	4165	6.84	20241112	N	448730	500	455 억	309938	N	N	5099	N	N
92	20250213	141246	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4445	-5	5	-0.11	107061025	24109	99.00	4440	4470	4430	5780	3115	4450	4440.71	0.34	354	4490	4470	4450	4430	4410	4460	4420	455	1330	500	3290	5	1	91050000	4047	10	0.03	5233	20240314	-15.06	4165	20241112	6.72	4705	-5.53	20250102	4420	0.57	20250211	5260	-15.49	20240314	4165	6.72	20241112	N	448730	500	455 억	309938	N	N	5099	N	N
93	20250213	131247	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4445	-5	5	-0.11	92262195	20777	85.32	4440	4470	4430	5780	3115	4450	4440.59	0.34	473	4490	4470	4450	4430	4410	4460	4420	455	1330	500	3290	5	1	91050000	4047	10	0.02	5233	20240314	-15.06	4165	20241112	6.72	4705	-5.53	20250102	4420	0.57	20250211	5260	-15.49	20240314	4165	6.72	20241112	N	448730	500	455 억	309938	N	N	5099	N	N
94	20250213	121246	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4445	-5	5	-0.11	70574170	15894	65.27	4440	4470	4430	5780	3115	4450	4440.30	0.34	-1035	4490	4470	4450	4430	4410	4460	4420	455	1330	500	3290	5	1	91050000	4047	10	0.02	5233	20240314	-15.06	4165	20241112	6.72	4705	-5.53	20250102	4420	0.57	20250211	5260	-15.49	20240314	4165	6.72	20241112	N	448730	500	455 억	309938	N	N	5099	N	N
95	20250213	111245	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4445	-5	5	-0.11	63362800	14272	58.61	4440	4470	4430	5780	3115	4450	4439.66	0.34	-981	4490	4470	4450	4430	4410	4460	4420	455	1330	500	3290	5	1	91050000	4047	10	0.02	5233	20240314	-15.06	4165	20241112	6.72	4705	-5.53	20250102	4420	0.57	20250211	5260	-15.49	20240314	4165	6.72	20241112	N	448730	500	455 억	309938	N	N	5099	N	N
96	20250213	101246	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4435	-15	5	-0.34	25628610	5765	23.67	4440	4470	4435	5780	3115	4450	4445.55	0.34	-927	4490	4470	4450	4430	4410	4460	4420	455	1330	500	3290	5	1	91050000	4038	10	0.01	5233	20240314	-15.25	4165	20241112	6.48	4705	-5.74	20250102	4420	0.34	20250211	5260	-15.68	20240314	4165	6.48	20241112	N	448730	500	455 억	309938	N	N	5099	N	N
97	20250213	091240	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4450	0	3	0.00	6921570	1555	6.39	4440	4470	4440	5780	3115	4450	4451.17	0.34	-180	4490	4470	4450	4430	4410	4460	4420	455	1330	500	3290	5	1	91050000	4052	10	0.00	5233	20240314	-14.96	4165	20241112	6.84	4705	-5.42	20250102	4420	0.68	20250211	5260	-15.40	20240314	4165	6.84	20241112	N	448730	500	455 억	309938	N	N	5099	N	N
98	20250212	161237	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4450	-15	5	-0.34	108141350	24349	60.64	4465	4470	4430	5800	3130	4465	4441.31	0.35	-7949	4501	4482	4451	4432	4401	4492	4442	455	1335	500	3300	5	1	91050000	4052	10	0.03	5233	20240314	-14.96	4165	20241112	6.84	4705	-5.42	20250102	4420	0.68	20250211	5260	-15.40	20240314	4165	6.84	20241112	N	448730	500	455 억	314442	N	N	5099	N	N
99	20250212	151236	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4440	-25	5	-0.56	103038610	23201	57.78	4465	4470	4430	5800	3130	4465	4441.13	0.35	-7321	4501	4482	4451	4432	4401	4492	4442	455	1335	500	3300	5	1	91050000	4043	10	0.03	5233	20240314	-15.15	4165	20241112	6.60	4705	-5.63	20250102	4420	0.45	20250211	5260	-15.59	20240314	4165	6.60	20241112	N	448730	500	455 억	314442	N	N	8195	N	N
100	20250212	141238	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4440	-25	5	-0.56	85481575	19247	47.93	4465	4470	4430	5800	3130	4465	4441.29	0.35	-5960	4501	4482	4451	4432	4401	4492	4442	455	1335	500	3300	5	1	91050000	4043	10	0.02	5233	20240314	-15.15	4165	20241112	6.60	4705	-5.63	20250102	4420	0.45	20250211	5260	-15.59	20240314	4165	6.60	20241112	N	448730	500	455 억	314442	N	N	8195	N	N
101	20250212	131241	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4440	-25	5	-0.56	60243775	13559	33.77	4465	4470	4430	5800	3130	4465	4443.08	0.35	-3950	4501	4482	4451	4432	4401	4492	4442	455	1335	500	3300	5	1	91050000	4043	10	0.01	5233	20240314	-15.15	4165	20241112	6.60	4705	-5.63	20250102	4420	0.45	20250211	5260	-15.59	20240314	4165	6.60	20241112	N	448730	500	455 억	314442	N	N	8195	N	N
102	20250212	121237	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4435	-30	5	-0.67	45877215	10322	25.71	4465	4470	4430	5800	3130	4465	4444.61	0.35	-1894	4501	4482	4451	4432	4401	4492	4442	455	1335	500	3300	5	1	91050000	4038	10	0.01	5233	20240314	-15.25	4165	20241112	6.48	4705	-5.74	20250102	4420	0.34	20250211	5260	-15.68	20240314	4165	6.48	20241112	N	448730	500	455 억	314442	N	N	8195	N	N
103	20250212	111235	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4440	-25	5	-0.56	34124795	7674	19.11	4465	4470	4430	5800	3130	4465	4446.81	0.35	-71	4501	4482	4451	4432	4401	4492	4442	455	1335	500	3300	5	1	91050000	4043	10	0.01	5233	20240314	-15.15	4165	20241112	6.60	4705	-5.63	20250102	4420	0.45	20250211	5260	-15.59	20240314	4165	6.60	20241112	N	448730	500	455 억	314442	N	N	8195	N	N
104	20250212	101229	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4450	-15	5	-0.34	18741300	4214	10.49	4465	4470	4430	5800	3130	4465	4447.39	0.35	565	4501	4482	4451	4432	4401	4492	4442	455	1335	500	3300	5	1	91050000	4052	10	0.00	5233	20240314	-14.96	4165	20241112	6.84	4705	-5.42	20250102	4420	0.68	20250211	5260	-15.40	20240314	4165	6.84	20241112	N	448730	500	455 억	314442	N	N	8195	N	N
105	20250212	091143	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4460	-5	5	-0.11	1381885	310	0.77	4465	4470	4450	5800	3130	4465	4457.69	0.35	0	4501	4482	4451	4432	4401	4492	4442	455	1335	500	3300	5	1	91050000	4061	10	0.00	5233	20240314	-14.77	4165	20241112	7.08	4705	-5.21	20250102	4420	0.90	20250211	5260	-15.21	20240314	4165	7.08	20241112	N	448730	500	455 억	314442	N	N	8195	N	N
106	20250211	161240	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4465	5	2	0.11	178684910	40155	83.42	4420	4470	4420	5790	3125	4460	4449.88	0.35	-1608	4506	4482	4471	4447	4436	4477	4442	455	1330	500	3300	5	1	91050000	4065	10	0.04	5233	20240314	-14.68	4165	20241112	7.20	4705	-5.10	20250102	4420	1.02	20250211	5260	-15.11	20240314	4165	7.20	20241112	N	448730	500	455 억	317037	N	N	8195	N	N
107	20250211	151241	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4445	-15	5	-0.34	154057700	34631	71.95	4420	4470	4420	5790	3125	4460	4448.55	0.35	-1446	4506	4482	4471	4447	4436	4477	4442	455	1330	500	3300	5	1	91050000	4047	10	0.04	5233	20240314	-15.06	4165	20241112	6.72	4705	-5.53	20250102	4420	0.57	20250211	5260	-15.49	20240314	4165	6.72	20241112	N	448730	500	455 억	317037	N	N	8969	N	N
108	20250211	141239	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4455	-5	5	-0.11	133914430	30110	62.55	4420	4470	4420	5790	3125	4460	4447.51	0.35	-361	4506	4482	4471	4447	4436	4477	4442	455	1330	500	3300	5	1	91050000	4056	10	0.03	5233	20240314	-14.87	4165	20241112	6.96	4705	-5.31	20250102	4420	0.79	20250211	5260	-15.30	20240314	4165	6.96	20241112	N	448730	500	455 억	317037	N	N	8969	N	N
109	20250211	131241	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4445	-15	5	-0.34	119080760	26780	55.64	4420	4470	4420	5790	3125	4460	4446.63	0.35	-299	4506	4482	4471	4447	4436	4477	4442	455	1330	500	3300	5	1	91050000	4047	10	0.03	5233	20240314	-15.06	4165	20241112	6.72	4705	-5.53	20250102	4420	0.57	20250211	5260	-15.49	20240314	4165	6.72	20241112	N	448730	500	455 억	317037	N	N	8969	N	N
110	20250211	121238	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4445	-15	5	-0.34	110382685	24823	51.57	4420	4470	4420	5790	3125	4460	4446.79	0.35	71	4506	4482	4471	4447	4436	4477	4442	455	1330	500	3300	5	1	91050000	4047	10	0.03	5233	20240314	-15.06	4165	20241112	6.72	4705	-5.53	20250102	4420	0.57	20250211	5260	-15.49	20240314	4165	6.72	20241112	N	448730	500	455 억	317037	N	N	8969	N	N
111	20250211	111240	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4460	0	3	0.00	42780295	9610	19.97	4420	4470	4420	5790	3125	4460	4451.64	0.35	-1438	4506	4482	4471	4447	4436	4477	4442	455	1330	500	3300	5	1	91050000	4061	10	0.01	5233	20240314	-14.77	4165	20241112	7.08	4705	-5.21	20250102	4420	0.90	20250211	5260	-15.21	20240314	4165	7.08	20241112	N	448730	500	455 억	317037	N	N	8969	N	N
112	20250211	101238	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4455	-5	5	-0.11	22270730	5004	10.40	4420	4470	4420	5790	3125	4460	4450.59	0.35	-584	4506	4482	4471	4447	4436	4477	4442	455	1330	500	3300	5	1	91050000	4056	10	0.01	5233	20240314	-14.87	4165	20241112	6.96	4705	-5.31	20250102	4420	0.79	20250211	5260	-15.30	20240314	4165	6.96	20241112	N	448730	500	455 억	317037	N	N	8969	N	N
113	20250211	091245	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4470	10	2	0.22	1711660	386	0.80	4420	4470	4420	5790	3125	4460	4434.35	0.35	-37	4506	4482	4471	4447	4436	4477	4442	455	1330	500	3300	5	1	91050000	4070	10	0.00	5233	20240314	-14.58	4165	20241112	7.32	4705	-4.99	20250102	4420	1.13	20250211	5260	-15.02	20240314	4165	7.32	20241112	N	448730	500	455 억	317037	N	N	8969	N	N
114	20250210	161231	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4460	-15	5	-0.34	215235960	48112	156.62	4475	4495	4460	5810	3135	4475	4473.64	0.35	5399	4531	4502	4486	4457	4441	4497	4452	455	1335	500	3310	5	1	91050000	4061	10	0.05	5233	20240314	-14.77	4165	20241112	7.08	4705	-5.21	20250102	4450	0.22	20250109	5260	-15.21	20240314	4165	7.08	20241112	N	448730	500	455 억	316754	N	N	8969	N	N
115	20250210	151232	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4480	5	2	0.11	203499160	45490	148.09	4475	4495	4460	5810	3135	4475	4473.49	0.35	5698	4531	4502	4486	4457	4441	4497	4452	455	1335	500	3310	5	1	91050000	4079	10	0.05	5233	20240314	-14.39	4165	20241112	7.56	4705	-4.78	20250102	4450	0.67	20250109	5260	-14.83	20240314	4165	7.56	20241112	N	448730	500	455 억	316754	N	N	3429	N	N
116	20250210	141230	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4485	10	2	0.22	186512225	41696	135.74	4475	4495	4460	5810	3135	4475	4473.14	0.35	4499	4531	4502	4486	4457	4441	4497	4452	455	1335	500	3310	5	1	91050000	4084	10	0.05	5233	20240314	-14.29	4165	20241112	7.68	4705	-4.68	20250102	4450	0.79	20250109	5260	-14.73	20240314	4165	7.68	20241112	N	448730	500	455 억	316754	N	N	3429	N	N
117	20250210	131234	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4475	0	3	0.00	153833180	34393	111.96	4475	4495	4460	5810	3135	4475	4472.80	0.35	1640	4531	4502	4486	4457	4441	4497	4452	455	1335	500	3310	5	1	91050000	4074	10	0.04	5233	20240314	-14.48	4165	20241112	7.44	4705	-4.89	20250102	4450	0.56	20250109	5260	-14.92	20240314	4165	7.44	20241112	N	448730	500	455 억	316754	N	N	3429	N	N
118	20250210	121227	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4465	-10	5	-0.22	118875925	26574	86.51	4475	4495	4460	5810	3135	4475	4473.39	0.35	1866	4531	4502	4486	4457	4441	4497	4452	455	1335	500	3310	5	1	91050000	4065	10	0.03	5233	20240314	-14.68	4165	20241112	7.20	4705	-5.10	20250102	4450	0.34	20250109	5260	-15.11	20240314	4165	7.20	20241112	N	448730	500	455 억	316754	N	N	3429	N	N
119	20250210	111223	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4475	0	3	0.00	63765240	14252	46.40	4475	4495	4460	5810	3135	4475	4474.13	0.35	2760	4531	4502	4486	4457	4441	4497	4452	455	1335	500	3310	5	1	91050000	4074	10	0.02	5233	20240314	-14.48	4165	20241112	7.44	4705	-4.89	20250102	4450	0.56	20250109	5260	-14.92	20240314	4165	7.44	20241112	N	448730	500	455 억	316754	N	N	3429	N	N
120	20250210	101222	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4470	-5	5	-0.11	51098100	11422	37.18	4475	4495	4460	5810	3135	4475	4473.66	0.35	2584	4531	4502	4486	4457	4441	4497	4452	455	1335	500	3310	5	1	91050000	4070	10	0.01	5233	20240314	-14.58	4165	20241112	7.32	4705	-4.99	20250102	4450	0.45	20250109	5260	-15.02	20240314	4165	7.32	20241112	N	448730	500	455 억	316754	N	N	3429	N	N
121	20250210	091221	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4470	-5	5	-0.11	961460	215	0.70	4475	4475	4460	5810	3135	4475	4471.91	0.35	-55	4531	4502	4486	4457	4441	4497	4452	455	1335	500	3310	5	1	91050000	4070	10	0.00	5233	20240314	-14.58	4165	20241112	7.32	4705	-4.99	20250102	4450	0.45	20250109	5260	-15.02	20240314	4165	7.32	20241112	N	448730	500	455 억	316754	N	N	3429	N	N
122	20250207	161209	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4475	-45	5	-1.00	137618610	30706	106.51	4475	4515	4470	5870	3165	4520	4481.81	0.36	-11371	4570	4545	4510	4485	4450	4557	4497	455	1350	500	3340	5	1	91050000	4074	10	0.03	5233	20240314	-14.48	4165	20241112	7.44	4705	-4.89	20250102	4450	0.56	20250109	5260	-14.92	20240314	4165	7.44	20241112	N	448730	500	455 억	323656	N	N	3429	N	N
123	20250207	151211	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4480	-40	5	-0.88	129584395	28912	100.29	4475	4515	4470	5870	3165	4520	4482.03	0.36	-10524	4570	4545	4510	4485	4450	4557	4497	455	1350	500	3340	5	1	91050000	4079	10	0.03	5233	20240314	-14.39	4165	20241112	7.56	4705	-4.78	20250102	4450	0.67	20250109	5260	-14.83	20240314	4165	7.56	20241112	N	448730	500	455 억	323656	N	N	3183	N	N
124	20250207	141210	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4485	-35	5	-0.77	109579680	24446	84.80	4475	4515	4470	5870	3165	4520	4482.52	0.36	-9148	4570	4545	4510	4485	4450	4557	4497	455	1350	500	3340	5	1	91050000	4084	10	0.03	5233	20240314	-14.29	4165	20241112	7.68	4705	-4.68	20250102	4450	0.79	20250109	5260	-14.73	20240314	4165	7.68	20241112	N	448730	500	455 억	323656	N	N	3183	N	N
125	20250207	131207	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4480	-40	5	-0.88	94969770	21187	73.49	4475	4515	4470	5870	3165	4520	4482.45	0.36	-7189	4570	4545	4510	4485	4450	4557	4497	455	1350	500	3340	5	1	91050000	4079	10	0.02	5233	20240314	-14.39	4165	20241112	7.56	4705	-4.78	20250102	4450	0.67	20250109	5260	-14.83	20240314	4165	7.56	20241112	N	448730	500	455 억	323656	N	N	3183	N	N
126	20250207	121207	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4470	-50	5	-1.11	81490090	18176	63.05	4475	4515	4470	5870	3165	4520	4483.39	0.36	-4688	4570	4545	4510	4485	4450	4557	4497	455	1350	500	3340	5	1	91050000	4070	10	0.02	5233	20240314	-14.58	4165	20241112	7.32	4705	-4.99	20250102	4450	0.45	20250109	5260	-15.02	20240314	4165	7.32	20241112	N	448730	500	455 억	323656	N	N	3183	N	N
127	20250207	111204	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4470	-50	5	-1.11	63554110	14169	49.15	4475	4515	4470	5870	3165	4520	4485.43	0.36	-2815	4570	4545	4510	4485	4450	4557	4497	455	1350	500	3340	5	1	91050000	4070	10	0.02	5233	20240314	-14.58	4165	20241112	7.32	4705	-4.99	20250102	4450	0.45	20250109	5260	-15.02	20240314	4165	7.32	20241112	N	448730	500	455 억	323656	N	N	3183	N	N
128	20250207	101210	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4500	-20	5	-0.44	9155280	2037	7.07	4475	4515	4475	5870	3165	4520	4494.49	0.36	-1455	4570	4545	4510	4485	4450	4557	4497	455	1350	500	3340	5	1	91050000	4097	10	0.00	5233	20240314	-14.01	4165	20241112	8.04	4705	-4.36	20250102	4450	1.12	20250109	5260	-14.45	20240314	4165	8.04	20241112	N	448730	500	455 억	323656	N	N	3183	N	N
129	20250207	091216	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4500	-20	5	-0.44	2289105	511	1.77	4475	4515	4475	5870	3165	4520	4479.66	0.36	-340	4570	4545	4510	4485	4450	4557	4497	455	1350	500	3340	5	1	91050000	4097	10	0.00	5233	20240314	-14.01	4165	20241112	8.04	4705	-4.36	20250102	4450	1.12	20250109	5260	-14.45	20240314	4165	8.04	20241112	N	448730	500	455 억	323656	N	N	3183	N	N
130	20250206	161137	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4520	0	3	0.00	129691970	28819	86.41	4515	4535	4475	5870	3165	4520	4500.20	0.36	-1641	4550	4535	4505	4490	4460	4542	4497	455	1350	500	3340	5	1	91050000	4115	10	0.03	5233	20240314	-13.63	4165	20241112	8.52	4705	-3.93	20250102	4450	1.57	20250109	5260	-14.07	20240314	4165	8.52	20241112	N	448730	500	455 억	328945	N	N	3183	N	N
131	20250206	151144	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4490	-30	5	-0.66	121193150	26933	80.75	4515	4535	4475	5870	3165	4520	4499.80	0.36	-2313	4550	4535	4505	4490	4460	4542	4497	455	1350	500	3340	5	1	91050000	4088	10	0.03	5233	20240314	-14.20	4165	20241112	7.80	4705	-4.57	20250102	4450	0.90	20250109	5260	-14.64	20240314	4165	7.80	20241112	N	448730	500	455 억	328945	N	N	9533	N	N
132	20250206	141143	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4500	-20	5	-0.44	79733475	17698	53.06	4515	4535	4495	5870	3165	4520	4505.22	0.36	-2133	4550	4535	4505	4490	4460	4542	4497	455	1350	500	3340	5	1	91050000	4097	10	0.02	5233	20240314	-14.01	4165	20241112	8.04	4705	-4.36	20250102	4450	1.12	20250109	5260	-14.45	20240314	4165	8.04	20241112	N	448730	500	455 억	328945	N	N	9533	N	N
133	20250206	131139	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4520	0	3	0.00	56953770	12638	37.89	4515	4535	4495	5870	3165	4520	4506.55	0.36	-1941	4550	4535	4505	4490	4460	4542	4497	455	1350	500	3340	5	1	91050000	4115	10	0.01	5233	20240314	-13.63	4165	20241112	8.52	4705	-3.93	20250102	4450	1.57	20250109	5260	-14.07	20240314	4165	8.52	20241112	N	448730	500	455 억	328945	N	N	9533	N	N
134	20250206	121136	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4500	-20	5	-0.44	51305560	11385	34.14	4515	4535	4495	5870	3165	4520	4506.42	0.36	-1940	4550	4535	4505	4490	4460	4542	4497	455	1350	500	3340	5	1	91050000	4097	10	0.01	5233	20240314	-14.01	4165	20241112	8.04	4705	-4.36	20250102	4450	1.12	20250109	5260	-14.45	20240314	4165	8.04	20241112	N	448730	500	455 억	328945	N	N	9533	N	N
135	20250206	111132	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4525	5	2	0.11	29023635	6442	19.32	4515	4530	4495	5870	3165	4520	4505.37	0.36	-1820	4550	4535	4505	4490	4460	4542	4497	455	1350	500	3340	5	1	91050000	4120	10	0.01	5233	20240314	-13.53	4165	20241112	8.64	4705	-3.83	20250102	4450	1.69	20250109	5260	-13.97	20240314	4165	8.64	20241112	N	448730	500	455 억	328945	N	N	9533	N	N
136	20250206	101131	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4505	-15	5	-0.33	20652790	4586	13.75	4515	4515	4495	5870	3165	4520	4503.44	0.36	-1369	4550	4535	4505	4490	4460	4542	4497	455	1350	500	3340	5	1	91050000	4102	10	0.01	5233	20240314	-13.91	4165	20241112	8.16	4705	-4.25	20250102	4450	1.24	20250109	5260	-14.35	20240314	4165	8.16	20241112	N	448730	500	455 억	328945	N	N	9533	N	N
137	20250206	091145	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4495	-25	5	-0.55	4056700	901	2.70	4515	4515	4495	5870	3165	4520	4502.42	0.36	-123	4550	4535	4505	4490	4460	4542	4497	455	1350	500	3340	5	1	91050000	4093	10	0.00	5233	20240314	-14.10	4165	20241112	7.92	4705	-4.46	20250102	4450	1.01	20250109	5260	-14.54	20240314	4165	7.92	20241112	N	448730	500	455 억	328945	N	N	9533	N	N
138	20250205	161126	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4520	0	3	0.00	149805975	33312	143.19	4520	4520	4475	5870	3165	4520	4496.85	0.36	644	4580	4550	4525	4495	4470	4537	4482	455	1350	500	3340	5	1	91050000	4115	10	0.04	5233	20240314	-13.63	4165	20241112	8.52	4705	-3.93	20250102	4450	1.57	20250109	5260	-14.07	20240314	4165	8.52	20241112	N	448730	500	455 억	331012	N	N	9533	N	N
139	20250205	151130	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4480	-40	5	-0.88	136307365	30308	130.27	4520	4520	4475	5870	3165	4520	4497.41	0.36	1398	4580	4550	4525	4495	4470	4537	4482	455	1350	500	3340	5	1	91050000	4079	10	0.03	5233	20240314	-14.39	4165	20241112	7.56	4705	-4.78	20250102	4450	0.67	20250109	5260	-14.83	20240314	4165	7.56	20241112	N	448730	500	455 억	331012	N	N	2147	N	N
140	20250205	141129	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4475	-45	5	-1.00	116916805	25981	111.67	4520	4520	4475	5870	3165	4520	4500.09	0.36	1945	4580	4550	4525	4495	4470	4537	4482	455	1350	500	3340	5	1	91050000	4074	10	0.03	5233	20240314	-14.48	4165	20241112	7.44	4705	-4.89	20250102	4450	0.56	20250109	5260	-14.92	20240314	4165	7.44	20241112	N	448730	500	455 억	331012	N	N	2147	N	N
141	20250205	131127	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4520	0	3	0.00	48256570	10700	45.99	4520	4520	4495	5870	3165	4520	4509.96	0.36	-397	4580	4550	4525	4495	4470	4537	4482	455	1350	500	3340	5	1	91050000	4115	10	0.01	5233	20240314	-13.63	4165	20241112	8.52	4705	-3.93	20250102	4450	1.57	20250109	5260	-14.07	20240314	4165	8.52	20241112	N	448730	500	455 억	331012	N	N	2147	N	N
142	20250205	121131	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4520	0	3	0.00	40729935	9033	38.83	4520	4520	4495	5870	3165	4520	4509.02	0.36	-380	4580	4550	4525	4495	4470	4537	4482	455	1350	500	3340	5	1	91050000	4115	10	0.01	5233	20240314	-13.63	4165	20241112	8.52	4705	-3.93	20250102	4450	1.57	20250109	5260	-14.07	20240314	4165	8.52	20241112	N	448730	500	455 억	331012	N	N	2147	N	N
143	20250205	111126	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4515	-5	5	-0.11	34662830	7688	33.05	4520	4520	4495	5870	3165	4520	4508.69	0.36	-377	4580	4550	4525	4495	4470	4537	4482	455	1350	500	3340	5	1	91050000	4111	10	0.01	5233	20240314	-13.72	4165	20241112	8.40	4705	-4.04	20250102	4450	1.46	20250109	5260	-14.16	20240314	4165	8.40	20241112	N	448730	500	455 억	331012	N	N	2147	N	N
144	20250205	101134	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4510	-10	5	-0.22	21153770	4694	20.18	4520	4520	4495	5870	3165	4520	4506.56	0.36	-258	4580	4550	4525	4495	4470	4537	4482	455	1350	500	3340	5	1	91050000	4106	10	0.01	5233	20240314	-13.82	4165	20241112	8.28	4705	-4.14	20250102	4450	1.35	20250109	5260	-14.26	20240314	4165	8.28	20241112	N	448730	500	455 억	331012	N	N	2147	N	N
145	20250205	091146	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4510	-10	5	-0.22	3222875	715	3.07	4520	4520	4500	5870	3165	4520	4507.52	0.36	293	4580	4550	4525	4495	4470	4537	4482	455	1350	500	3340	5	1	91050000	4106	10	0.00	5233	20240314	-13.82	4165	20241112	8.28	4705	-4.14	20250102	4450	1.35	20250109	5260	-14.26	20240314	4165	8.28	20241112	N	448730	500	455 억	331012	N	N	2147	N	N
146	20250204	161103	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4520	0	3	0.00	105050465	23264	83.09	4550	4555	4500	5870	3165	4520	4515.58	0.37	-3422	4593	4556	4533	4496	4473	4545	4485	455	1350	500	3340	5	1	91050000	4115	10	0.03	5233	20240314	-13.63	4165	20241112	8.52	4705	-3.93	20250102	4450	1.57	20250109	5260	-14.07	20240314	4165	8.52	20241112	N	448730	500	455 억	337171	N	N	2147	N	N
147	20250204	151116	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4515	-5	5	-0.11	100530925	22264	79.52	4550	4555	4500	5870	3165	4520	4515.40	0.37	-3326	4593	4556	4533	4496	4473	4545	4485	455	1350	500	3340	5	1	91050000	4111	10	0.02	5233	20240314	-13.72	4165	20241112	8.40	4705	-4.04	20250102	4450	1.46	20250109	5260	-14.16	20240314	4165	8.40	20241112	N	448730	500	455 억	337171	N	N	5014	N	N
148	20250204	141115	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4510	-10	5	-0.22	91154815	20188	72.10	4550	4555	4500	5870	3165	4520	4515.30	0.37	-2825	4593	4556	4533	4496	4473	4545	4485	455	1350	500	3340	5	1	91050000	4106	10	0.02	5233	20240314	-13.82	4165	20241112	8.28	4705	-4.14	20250102	4450	1.35	20250109	5260	-14.26	20240314	4165	8.28	20241112	N	448730	500	455 억	337171	N	N	5014	N	N
149	20250204	131119	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4505	-15	5	-0.33	75618320	16739	59.78	4550	4555	4500	5870	3165	4520	4517.49	0.37	-2422	4593	4556	4533	4496	4473	4545	4485	455	1350	500	3340	5	1	91050000	4102	10	0.02	5233	20240314	-13.91	4165	20241112	8.16	4705	-4.25	20250102	4450	1.24	20250109	5260	-14.35	20240314	4165	8.16	20241112	N	448730	500	455 억	337171	N	N	5014	N	N
150	20250204	121131	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4515	-5	5	-0.11	64608630	14297	51.06	4550	4555	4500	5870	3165	4520	4519.03	0.37	-1878	4593	4556	4533	4496	4473	4545	4485	455	1350	500	3340	5	1	91050000	4111	10	0.02	5233	20240314	-13.72	4165	20241112	8.40	4705	-4.04	20250102	4450	1.46	20250109	5260	-14.16	20240314	4165	8.40	20241112	N	448730	500	455 억	337171	N	N	5014	N	N
151	20250204	111111	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4510	-10	5	-0.22	57968550	12826	45.81	4550	4555	4500	5870	3165	4520	4519.61	0.37	-1811	4593	4556	4533	4496	4473	4545	4485	455	1350	500	3340	5	1	91050000	4106	10	0.01	5233	20240314	-13.82	4165	20241112	8.28	4705	-4.14	20250102	4450	1.35	20250109	5260	-14.26	20240314	4165	8.28	20241112	N	448730	500	455 억	337171	N	N	5014	N	N
152	20250204	101117	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4520	0	3	0.00	31119455	6877	24.56	4550	4555	4505	5870	3165	4520	4525.15	0.37	-1620	4593	4556	4533	4496	4473	4545	4485	455	1350	500	3340	5	1	91050000	4115	10	0.01	5233	20240314	-13.63	4165	20241112	8.52	4705	-3.93	20250102	4450	1.57	20250109	5260	-14.07	20240314	4165	8.52	20241112	N	448730	500	455 억	337171	N	N	5014	N	N
153	20250204	091113	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4550	30	2	0.66	1356185	298	1.06	4550	4555	4520	5870	3165	4520	4550.96	0.37	-217	4593	4556	4533	4496	4473	4545	4485	455	1350	500	3340	5	1	91050000	4143	10	0.00	5233	20240314	-13.05	4165	20241112	9.24	4705	-3.29	20250102	4450	2.25	20250109	5260	-13.50	20240314	4165	9.24	20241112	N	448730	500	455 억	337171	N	N	5014	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History