KissMeData/338100/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	161248	57	100.00	KOSPI		리츠	N	N	N	N		N	4490	-5	5	-0.11	122867080	27344	75.69	4450	4505	4450	5840	3150	4495	4490.09	0.51	0	-4112	4658	4576	4438	4356	4218	4507	4287	93	1345	500	3230	5	1	18660000	838	0.00	0.00	11	0.15	0.00	0.00	4900	20241007	-8.37	3835	20250122	17.08	4545	-1.21	20250225	3835	17.08	20250122	4900	-8.37	20241007	3835	17.08	20250122	0.00	N	338100	500	93 억		95533	N	N	0	N	00	N
3	20250228	151253	57	100.00	KOSPI		리츠	N	N	N	N		N	4490	-5	5	-0.11	111323090	24793	68.63	4450	4505	4450	5840	3150	4495	4490.10	0.51	0	-4074	4658	4576	4438	4356	4218	4507	4287	93	1345	500	3230	5	1	18660000	838	0.00	0.00	11	0.13	0.00	0.00	4900	20241007	-8.37	3835	20250122	17.08	4545	-1.21	20250225	3835	17.08	20250122	4900	-8.37	20241007	3835	17.08	20250122	0.00	N	338100	500	93 억		95533	N	N	0	N	00	N
4	20250228	141254	57	100.00	KOSPI		리츠	N	N	N	N		N	4490	-5	5	-0.11	100982235	22487	62.25	4450	4505	4450	5840	3150	4495	4490.69	0.51	0	-2029	4658	4576	4438	4356	4218	4507	4287	93	1345	500	3230	5	1	18660000	838	0.00	0.00	11	0.12	0.00	0.00	4900	20241007	-8.37	3835	20250122	17.08	4545	-1.21	20250225	3835	17.08	20250122	4900	-8.37	20241007	3835	17.08	20250122	0.00	N	338100	500	93 억		95533	N	N	0	N	00	N
5	20250228	131246	57	100.00	KOSPI		리츠	N	N	N	N		N	4505	10	2	0.22	52151670	11617	32.16	4450	4505	4450	5840	3150	4495	4489.25	0.51	0	-599	4658	4576	4438	4356	4218	4507	4287	93	1345	500	3230	5	1	18660000	841	0.00	0.00	11	0.06	0.00	0.00	4900	20241007	-8.06	3835	20250122	17.47	4545	-0.88	20250225	3835	17.47	20250122	4900	-8.06	20241007	3835	17.47	20250122	0.00	N	338100	500	93 억		95533	N	N	0	N	00	N
6	20250228	121241	57	100.00	KOSPI		리츠	N	N	N	N		N	4500	5	2	0.11	39325820	8767	24.27	4450	4505	4450	5840	3150	4495	4485.66	0.51	0	507	4658	4576	4438	4356	4218	4507	4287	93	1345	500	3230	5	1	18660000	840	0.00	0.00	11	0.05	0.00	0.00	4900	20241007	-8.16	3835	20250122	17.34	4545	-0.99	20250225	3835	17.34	20250122	4900	-8.16	20241007	3835	17.34	20250122	0.00	N	338100	500	93 억		95533	N	N	0	N	00	N
7	20250228	111245	57	100.00	KOSPI		리츠	N	N	N	N		N	4500	5	2	0.11	33569520	7488	20.73	4450	4500	4450	5840	3150	4495	4483.11	0.51	0	507	4658	4576	4438	4356	4218	4507	4287	93	1345	500	3230	5	1	18660000	840	0.00	0.00	11	0.04	0.00	0.00	4900	20241007	-8.16	3835	20250122	17.34	4545	-0.99	20250225	3835	17.34	20250122	4900	-8.16	20241007	3835	17.34	20250122	0.00	N	338100	500	93 억		95533	N	N	0	N	00	N
8	20250228	101244	57	100.00	KOSPI		리츠	N	N	N	N		N	4480	-15	5	-0.33	11302305	2535	7.02	4450	4490	4450	5840	3150	4495	4458.50	0.51	0	-135	4658	4576	4438	4356	4218	4507	4287	93	1345	500	3230	5	1	18660000	836	0.00	0.00	11	0.01	0.00	0.00	4900	20241007	-8.57	3835	20250122	16.82	4545	-1.43	20250225	3835	16.82	20250122	4900	-8.57	20241007	3835	16.82	20250122	0.00	N	338100	500	93 억		95533	N	N	0	N	00	N
9	20250228	091248	57	100.00	KOSPI		리츠	N	N	N	N		N	4455	-40	5	-0.89	1738200	390	1.08	4450	4490	4450	5840	3150	4495	4456.92	0.51	0	74	4658	4576	4438	4356	4218	4507	4287	93	1345	500	3230	5	1	18660000	831	0.00	0.00	11	0.00	0.00	0.00	4900	20241007	-9.08	3835	20250122	16.17	4545	-1.98	20250225	3835	16.17	20250122	4900	-9.08	20241007	3835	16.17	20250122	0.00	N	338100	500	93 억		95533	N	N	0	N	00	N
10	20250227	161233	57	100.00	KOSPI		리츠	N	N	N	N		N	4495	-25	5	-0.55	161026870	36126	90.50	4520	4520	4300	5870	3165	4520	4457.37	0.51	0	1231	4586	4552	4506	4472	4426	4530	4450	93	1350	500	3250	5	1	18660000	839	0.00	0.00	11	0.19	0.00	0.00	4900	20241007	-8.27	3835	20250122	17.21	4545	-1.10	20250225	3835	17.21	20250122	4900	-8.27	20241007	3835	17.21	20250122	0.00	N	338100	500	93 억		94302	N	N	0	N	00	N
11	20250227	151235	57	100.00	KOSPI		리츠	N	N	N	N		N	4490	-30	5	-0.66	151922655	34100	85.43	4520	4520	4300	5870	3165	4520	4455.21	0.51	0	1264	4586	4552	4506	4472	4426	4530	4450	93	1350	500	3250	5	1	18660000	838	0.00	0.00	11	0.18	0.00	0.00	4900	20241007	-8.37	3835	20250122	17.08	4545	-1.21	20250225	3835	17.08	20250122	4900	-8.37	20241007	3835	17.08	20250122	0.00	N	338100	500	93 억		94302	N	N	0	N	00	N
12	20250227	141236	57	100.00	KOSPI		리츠	N	N	N	N		N	4425	-95	5	-2.10	118689365	26653	66.77	4520	4520	4300	5870	3165	4520	4453.13	0.51	0	2525	4586	4552	4506	4472	4426	4530	4450	93	1350	500	3250	5	1	18660000	826	0.00	0.00	11	0.14	0.00	0.00	4900	20241007	-9.69	3835	20250122	15.38	4545	-2.64	20250225	3835	15.38	20250122	4900	-9.69	20241007	3835	15.38	20250122	0.00	N	338100	500	93 억		94302	N	N	0	N	00	N
13	20250227	131235	57	100.00	KOSPI		리츠	N	N	N	N		N	4500	-20	5	-0.44	22005700	4891	12.25	4520	4520	4490	5870	3165	4520	4499.22	0.51	0	-758	4586	4552	4506	4472	4426	4530	4450	93	1350	500	3250	5	1	18660000	840	0.00	0.00	11	0.03	0.00	0.00	4900	20241007	-8.16	3835	20250122	17.34	4545	-0.99	20250225	3835	17.34	20250122	4900	-8.16	20241007	3835	17.34	20250122	0.00	N	338100	500	93 억		94302	N	N	0	N	00	N
14	20250227	121230	57	100.00	KOSPI		리츠	N	N	N	N		N	4500	-20	5	-0.44	19598200	4356	10.91	4520	4520	4490	5870	3165	4520	4499.13	0.51	0	-758	4586	4552	4506	4472	4426	4530	4450	93	1350	500	3250	5	1	18660000	840	0.00	0.00	11	0.02	0.00	0.00	4900	20241007	-8.16	3835	20250122	17.34	4545	-0.99	20250225	3835	17.34	20250122	4900	-8.16	20241007	3835	17.34	20250122	0.00	N	338100	500	93 억		94302	N	N	0	N	00	N
15	20250227	111241	57	100.00	KOSPI		리츠	N	N	N	N		N	4500	-20	5	-0.44	8434920	1876	4.70	4520	4520	4490	5870	3165	4520	4496.23	0.51	0	-75	4586	4552	4506	4472	4426	4530	4450	93	1350	500	3250	5	1	18660000	840	0.00	0.00	11	0.01	0.00	0.00	4900	20241007	-8.16	3835	20250122	17.34	4545	-0.99	20250225	3835	17.34	20250122	4900	-8.16	20241007	3835	17.34	20250122	0.00	N	338100	500	93 억		94302	N	N	0	N	00	N
16	20250227	101313	57	100.00	KOSPI		리츠	N	N	N	N		N	4495	-25	5	-0.55	1880565	418	1.05	4520	4520	4490	5870	3165	4520	4498.96	0.51	0	-75	4586	4552	4506	4472	4426	4530	4450	93	1350	500	3250	5	1	18660000	839	0.00	0.00	11	0.00	0.00	0.00	4900	20241007	-8.27	3835	20250122	17.21	4545	-1.10	20250225	3835	17.21	20250122	4900	-8.27	20241007	3835	17.21	20250122	0.00	N	338100	500	93 억		94302	N	N	0	N	00	N
17	20250227	091328	57	100.00	KOSPI		리츠	N	N	N	N		N	4510	-10	5	-0.22	474570	105	0.26	4520	4520	4510	5870	3165	4520	4519.71	0.51	0	-62	4586	4552	4506	4472	4426	4530	4450	93	1350	500	3250	5	1	18660000	842	0.00	0.00	11	0.00	0.00	0.00	4900	20241007	-7.96	3835	20250122	17.60	4545	-0.77	20250225	3835	17.60	20250122	4900	-7.96	20241007	3835	17.60	20250122	0.00	N	338100	500	93 억		94302	N	N	0	N	00	N
18	20250226	161233	57	100.00	KOSPI		리츠	N	N	N	N		N	4520	-20	5	-0.44	179460715	39917	190.14	4540	4540	4460	5900	3180	4540	4495.85	0.49	0	2845	4566	4552	4531	4517	4496	4560	4525	93	1360	500	3260	5	1	18660000	843	0.00	0.00	11	0.21	0.00	0.00	4900	20241007	-7.76	3835	20250122	17.86	4545	-0.55	20250225	3835	17.86	20250122	4900	-7.76	20241007	3835	17.86	20250122	0.00	N	338100	500	93 억		91457	N	N	0	N	00	N
19	20250226	151239	57	100.00	KOSPI		리츠	N	N	N	N		N	4515	-25	5	-0.55	153182530	34069	162.28	4540	4540	4460	5900	3180	4540	4496.24	0.49	0	2911	4566	4552	4531	4517	4496	4560	4525	93	1360	500	3260	5	1	18660000	842	0.00	0.00	11	0.18	0.00	0.00	4900	20241007	-7.86	3835	20250122	17.73	4545	-0.66	20250225	3835	17.73	20250122	4900	-7.86	20241007	3835	17.73	20250122	0.00	N	338100	500	93 억		91457	N	N	0	N	00	N
20	20250226	141237	57	100.00	KOSPI		리츠	N	N	N	N		N	4515	-25	5	-0.55	124218760	27639	131.65	4540	4540	4460	5900	3180	4540	4494.33	0.49	0	2715	4566	4552	4531	4517	4496	4560	4525	93	1360	500	3260	5	1	18660000	842	0.00	0.00	11	0.15	0.00	0.00	4900	20241007	-7.86	3835	20250122	17.73	4545	-0.66	20250225	3835	17.73	20250122	4900	-7.86	20241007	3835	17.73	20250122	0.00	N	338100	500	93 억		91457	N	N	0	N	00	N
21	20250226	131235	57	100.00	KOSPI		리츠	N	N	N	N		N	4515	-25	5	-0.55	94362575	20997	100.01	4540	4540	4460	5900	3180	4540	4494.10	0.49	0	2802	4566	4552	4531	4517	4496	4560	4525	93	1360	500	3260	5	1	18660000	842	0.00	0.00	11	0.11	0.00	0.00	4900	20241007	-7.86	3835	20250122	17.73	4545	-0.66	20250225	3835	17.73	20250122	4900	-7.86	20241007	3835	17.73	20250122	0.00	N	338100	500	93 억		91457	N	N	0	N	00	N
22	20250226	121234	57	100.00	KOSPI		리츠	N	N	N	N		N	4485	-55	5	-1.21	86941340	19343	92.14	4540	4540	4460	5900	3180	4540	4494.72	0.49	0	2906	4566	4552	4531	4517	4496	4560	4525	93	1360	500	3260	5	1	18660000	837	0.00	0.00	11	0.10	0.00	0.00	4900	20241007	-8.47	3835	20250122	16.95	4545	-1.32	20250225	3835	16.95	20250122	4900	-8.47	20241007	3835	16.95	20250122	0.00	N	338100	500	93 억		91457	N	N	0	N	00	N
23	20250226	111233	57	100.00	KOSPI		리츠	N	N	N	N		N	4515	-25	5	-0.55	33093370	7324	34.89	4540	4540	4510	5900	3180	4540	4518.48	0.49	0	303	4566	4552	4531	4517	4496	4560	4525	93	1360	500	3260	5	1	18660000	842	0.00	0.00	11	0.04	0.00	0.00	4900	20241007	-7.86	3835	20250122	17.73	4545	-0.66	20250225	3835	17.73	20250122	4900	-7.86	20241007	3835	17.73	20250122	0.00	N	338100	500	93 억		91457	N	N	0	N	00	N
24	20250226	101230	57	100.00	KOSPI		리츠	N	N	N	N		N	4520	-20	5	-0.44	21357645	4725	22.51	4540	4540	4515	5900	3180	4540	4520.14	0.49	0	319	4566	4552	4531	4517	4496	4560	4525	93	1360	500	3260	5	1	18660000	843	0.00	0.00	11	0.03	0.00	0.00	4900	20241007	-7.76	3835	20250122	17.86	4545	-0.55	20250225	3835	17.86	20250122	4900	-7.76	20241007	3835	17.86	20250122	0.00	N	338100	500	93 억		91457	N	N	0	N	00	N
25	20250226	091242	57	100.00	KOSPI		리츠	N	N	N	N		N	4520	-20	5	-0.44	3715760	822	3.92	4540	4540	4520	5900	3180	4540	4520.39	0.49	0	296	4566	4552	4531	4517	4496	4560	4525	93	1360	500	3260	5	1	18660000	843	0.00	0.00	11	0.00	0.00	0.00	4900	20241007	-7.76	3835	20250122	17.86	4545	-0.55	20250225	3835	17.86	20250122	4900	-7.76	20241007	3835	17.86	20250122	0.00	N	338100	500	93 억		91457	N	N	0	N	00	N
26	20250225	161225	57	100.00	KOSPI		리츠	N	N	N	N		N	4540	30	2	0.67	94999865	20971	198.83	4510	4545	4510	5860	3160	4510	4530.06	0.49	0	717	4533	4521	4498	4486	4463	4527	4492	93	1350	500	3240	5	1	18660000	847	0.00	0.00	11	0.11	0.00	0.00	4900	20241007	-7.35	3835	20250122	18.38	4545	-0.11	20250225	3835	18.38	20250122	4900	-7.35	20241007	3835	18.38	20250122	0.00	N	338100	500	93 억		90759	N	N	0	N	00	N
27	20250225	151224	57	100.00	KOSPI		리츠	N	N	N	N		N	4535	25	2	0.55	94550455	20872	197.90	4510	4545	4510	5860	3160	4510	4530.01	0.49	0	727	4533	4521	4498	4486	4463	4527	4492	93	1350	500	3240	5	1	18660000	846	0.00	0.00	11	0.11	0.00	0.00	4900	20241007	-7.45	3835	20250122	18.25	4545	-0.22	20250225	3835	18.25	20250122	4900	-7.45	20241007	3835	18.25	20250122	0.00	N	338100	500	93 억		90759	N	N	0	N	00	N
28	20250225	141223	57	100.00	KOSPI		리츠	N	N	N	N		N	4545	35	2	0.78	90850420	20057	190.17	4510	4545	4510	5860	3160	4510	4529.61	0.49	0	742	4533	4521	4498	4486	4463	4527	4492	93	1350	500	3240	5	1	18660000	848	0.00	0.00	11	0.11	0.00	0.00	4900	20241007	-7.24	3835	20250122	18.51	4545	0.00	20250225	3835	18.51	20250122	4900	-7.24	20241007	3835	18.51	20250122	0.00	N	338100	500	93 억		90759	N	N	0	N	00	N
29	20250225	131229	57	100.00	KOSPI		리츠	N	N	N	N		N	4540	30	2	0.67	64245920	14200	134.64	4510	4540	4510	5860	3160	4510	4524.36	0.49	0	743	4533	4521	4498	4486	4463	4527	4492	93	1350	500	3240	5	1	18660000	847	0.00	0.00	11	0.08	0.00	0.00	4900	20241007	-7.35	3835	20250122	18.38	4540	0.00	20250225	3835	18.38	20250122	4900	-7.35	20241007	3835	18.38	20250122	0.00	N	338100	500	93 억		90759	N	N	0	N	00	N
30	20250225	121226	57	100.00	KOSPI		리츠	N	N	N	N		N	4535	25	2	0.55	59042450	13053	123.76	4510	4535	4510	5860	3160	4510	4523.29	0.49	0	742	4533	4521	4498	4486	4463	4527	4492	93	1350	500	3240	5	1	18660000	846	0.00	0.00	11	0.07	0.00	0.00	4900	20241007	-7.45	3835	20250122	18.25	4535	0.00	20250225	3835	18.25	20250122	4900	-7.45	20241007	3835	18.25	20250122	0.00	N	338100	500	93 억		90759	N	N	0	N	00	N
31	20250225	111224	57	100.00	KOSPI		리츠	N	N	N	N		N	4530	20	2	0.44	50537345	11176	105.96	4510	4535	4510	5860	3160	4510	4521.95	0.49	0	84	4533	4521	4498	4486	4463	4527	4492	93	1350	500	3240	5	1	18660000	845	0.00	0.00	11	0.06	0.00	0.00	4900	20241007	-7.55	3835	20250122	18.12	4535	-0.11	20250225	3835	18.12	20250122	4900	-7.55	20241007	3835	18.12	20250122	0.00	N	338100	500	93 억		90759	N	N	0	N	00	N
32	20250225	101222	57	100.00	KOSPI		리츠	N	N	N	N		N	4525	15	2	0.33	30167530	6674	63.28	4510	4525	4510	5860	3160	4510	4520.16	0.49	0	-185	4533	4521	4498	4486	4463	4527	4492	93	1350	500	3240	5	1	18660000	844	0.00	0.00	11	0.04	0.00	0.00	4900	20241007	-7.65	3835	20250122	17.99	4525	0.00	20250225	3835	17.99	20250122	4900	-7.65	20241007	3835	17.99	20250122	0.00	N	338100	500	93 억		90759	N	N	0	N	00	N
33	20250225	091229	57	100.00	KOSPI		리츠	N	N	N	N		N	4510	0	3	0.00	8068390	1789	16.96	4510	4510	4510	5860	3160	4510	4510.00	0.49	0	0	4533	4521	4498	4486	4463	4527	4492	93	1350	500	3240	5	1	18660000	842	0.00	0.00	11	0.01	0.00	0.00	4900	20241007	-7.96	3835	20250122	17.60	4515	-0.11	20250221	3835	17.60	20250122	4900	-7.96	20241007	3835	17.60	20250122	0.00	N	338100	500	93 억		90759	N	N	0	N	00	N
34	20250224	161214	57	100.00	KOSPI		리츠	N	N	N	N		N	4510	0	3	0.00	47505895	10547	91.47	4475	4510	4475	5860	3160	4510	4504.21	0.49	0	341	4530	4520	4505	4495	4480	4512	4487	93	1350	500	3240	5	1	18660000	842	0.00	0.00	11	0.06	0.00	0.00	4900	20241007	-7.96	3835	20250122	17.60	4515	-0.11	20250221	3835	17.60	20250122	4900	-7.96	20241007	3835	17.60	20250122	0.00	N	338100	500	93 억		90567	N	N	0	N	00	N
35	20250224	151214	57	100.00	KOSPI		리츠	N	N	N	N		N	4505	-5	5	-0.11	44977240	9986	86.60	4475	4510	4475	5860	3160	4510	4504.03	0.49	0	341	4530	4520	4505	4495	4480	4512	4487	93	1350	500	3240	5	1	18660000	841	0.00	0.00	11	0.05	0.00	0.00	4900	20241007	-8.06	3835	20250122	17.47	4515	-0.22	20250221	3835	17.47	20250122	4900	-8.06	20241007	3835	17.47	20250122	0.00	N	338100	500	93 억		90567	N	N	0	N	00	N
36	20250224	141212	57	100.00	KOSPI		리츠	N	N	N	N		N	4500	-10	5	-0.22	36376245	8075	70.03	4475	4510	4475	5860	3160	4510	4504.80	0.49	0	261	4530	4520	4505	4495	4480	4512	4487	93	1350	500	3240	5	1	18660000	840	0.00	0.00	11	0.04	0.00	0.00	4900	20241007	-8.16	3835	20250122	17.34	4515	-0.33	20250221	3835	17.34	20250122	4900	-8.16	20241007	3835	17.34	20250122	0.00	N	338100	500	93 억		90567	N	N	0	N	00	N
37	20250224	131214	57	100.00	KOSPI		리츠	N	N	N	N		N	4505	-5	5	-0.11	19238645	4269	37.02	4475	4510	4475	5860	3160	4510	4506.59	0.49	0	78	4530	4520	4505	4495	4480	4512	4487	93	1350	500	3240	5	1	18660000	841	0.00	0.00	11	0.02	0.00	0.00	4900	20241007	-8.06	3835	20250122	17.47	4515	-0.22	20250221	3835	17.47	20250122	4900	-8.06	20241007	3835	17.47	20250122	0.00	N	338100	500	93 억		90567	N	N	0	N	00	N
38	20250224	121211	57	100.00	KOSPI		리츠	N	N	N	N		N	4510	0	3	0.00	15852380	3518	30.51	4475	4510	4475	5860	3160	4510	4506.08	0.49	0	-34	4530	4520	4505	4495	4480	4512	4487	93	1350	500	3240	5	1	18660000	842	0.00	0.00	11	0.02	0.00	0.00	4900	20241007	-7.96	3835	20250122	17.60	4515	-0.11	20250221	3835	17.60	20250122	4900	-7.96	20241007	3835	17.60	20250122	0.00	N	338100	500	93 억		90567	N	N	0	N	00	N
39	20250224	111208	57	100.00	KOSPI		리츠	N	N	N	N		N	4510	0	3	0.00	10606630	2354	20.41	4475	4510	4475	5860	3160	4510	4505.79	0.49	0	-34	4530	4520	4505	4495	4480	4512	4487	93	1350	500	3240	5	1	18660000	842	0.00	0.00	11	0.01	0.00	0.00	4900	20241007	-7.96	3835	20250122	17.60	4515	-0.11	20250221	3835	17.60	20250122	4900	-7.96	20241007	3835	17.60	20250122	0.00	N	338100	500	93 억		90567	N	N	0	N	00	N
40	20250224	101208	57	100.00	KOSPI		리츠	N	N	N	N		N	4510	0	3	0.00	7015930	1557	13.50	4475	4510	4475	5860	3160	4510	4506.06	0.49	0	-34	4530	4520	4505	4495	4480	4512	4487	93	1350	500	3240	5	1	18660000	842	0.00	0.00	11	0.01	0.00	0.00	4900	20241007	-7.96	3835	20250122	17.60	4515	-0.11	20250221	3835	17.60	20250122	4900	-7.96	20241007	3835	17.60	20250122	0.00	N	338100	500	93 억		90567	N	N	0	N	00	N
41	20250224	091216	57	100.00	KOSPI		리츠	N	N	N	N		N	4510	0	3	0.00	165995	37	0.32	4475	4510	4475	5860	3160	4510	4486.35	0.49	0	0	4530	4520	4505	4495	4480	4512	4487	93	1350	500	3240	5	1	18660000	842	0.00	0.00	11	0.00	0.00	0.00	4900	20241007	-7.96	3835	20250122	17.60	4515	-0.11	20250221	3835	17.60	20250122	4900	-7.96	20241007	3835	17.60	20250122	0.00	N	338100	500	93 억		90567	N	N	0	N	00	N
42	20250221	161204	57	100.00	KOSPI		리츠	N	N	N	N		N	4510	10	2	0.22	51901700	11531	69.22	4515	4515	4490	5850	3150	4500	4501.04	0.48	0	1040	4520	4510	4495	4485	4470	4512	4487	93	1350	500	3240	5	1	18660000	842	0.00	0.00	11	0.06	0.00	0.00	4900	20241007	-7.96	3835	20250122	17.60	4515	-0.11	20250221	3835	17.60	20250122	4900	-7.96	20241007	3835	17.60	20250122	0.00	N	338100	500	93 억		89671	N	N	0	N	00	N
43	20250221	151208	57	100.00	KOSPI		리츠	N	N	N	N		N	4515	15	2	0.33	47831930	10629	63.81	4515	4515	4490	5850	3150	4500	4500.13	0.48	0	1199	4520	4510	4495	4485	4470	4512	4487	93	1350	500	3240	5	1	18660000	842	0.00	0.00	11	0.06	0.00	0.00	4900	20241007	-7.86	3835	20250122	17.73	4515	0.00	20250221	3835	17.73	20250122	4900	-7.86	20241007	3835	17.73	20250122	0.00	N	338100	500	93 억		89671	N	N	0	N	00	N
44	20250221	141209	57	100.00	KOSPI		리츠	N	N	N	N		N	4505	5	2	0.11	40620555	9029	54.20	4515	4515	4490	5850	3150	4500	4498.90	0.48	0	743	4520	4510	4495	4485	4470	4512	4487	93	1350	500	3240	5	1	18660000	841	0.00	0.00	11	0.05	0.00	0.00	4900	20241007	-8.06	3835	20250122	17.47	4515	-0.22	20250221	3835	17.47	20250122	4900	-8.06	20241007	3835	17.47	20250122	0.00	N	338100	500	93 억		89671	N	N	0	N	00	N
45	20250221	131209	57	100.00	KOSPI		리츠	N	N	N	N		N	4510	10	2	0.22	37602195	8359	50.18	4515	4515	4490	5850	3150	4500	4498.41	0.48	0	743	4520	4510	4495	4485	4470	4512	4487	93	1350	500	3240	5	1	18660000	842	0.00	0.00	11	0.04	0.00	0.00	4900	20241007	-7.96	3835	20250122	17.60	4515	-0.11	20250221	3835	17.60	20250122	4900	-7.96	20241007	3835	17.60	20250122	0.00	N	338100	500	93 억		89671	N	N	0	N	00	N
46	20250221	121209	57	100.00	KOSPI		리츠	N	N	N	N		N	4505	5	2	0.11	36633410	8144	48.89	4515	4515	4490	5850	3150	4500	4498.21	0.48	0	743	4520	4510	4495	4485	4470	4512	4487	93	1350	500	3240	5	1	18660000	841	0.00	0.00	11	0.04	0.00	0.00	4900	20241007	-8.06	3835	20250122	17.47	4515	-0.22	20250221	3835	17.47	20250122	4900	-8.06	20241007	3835	17.47	20250122	0.00	N	338100	500	93 억		89671	N	N	0	N	00	N
47	20250221	111204	57	100.00	KOSPI		리츠	N	N	N	N		N	4495	-5	5	-0.11	28728705	6389	38.35	4515	4515	4490	5850	3150	4500	4496.59	0.48	0	587	4520	4510	4495	4485	4470	4512	4487	93	1350	500	3240	5	1	18660000	839	0.00	0.00	11	0.03	0.00	0.00	4900	20241007	-8.27	3835	20250122	17.21	4515	-0.44	20250221	3835	17.21	20250122	4900	-8.27	20241007	3835	17.21	20250122	0.00	N	338100	500	93 억		89671	N	N	0	N	00	N
48	20250221	101207	57	100.00	KOSPI		리츠	N	N	N	N		N	4500	0	3	0.00	19242495	4278	25.68	4515	4515	4490	5850	3150	4500	4498.01	0.48	0	367	4520	4510	4495	4485	4470	4512	4487	93	1350	500	3240	5	1	18660000	840	0.00	0.00	11	0.02	0.00	0.00	4900	20241007	-8.16	3835	20250122	17.34	4515	-0.33	20250221	3835	17.34	20250122	4900	-8.16	20241007	3835	17.34	20250122	0.00	N	338100	500	93 억		89671	N	N	0	N	00	N
49	20250221	091210	57	100.00	KOSPI		리츠	N	N	N	N		N	4510	10	2	0.22	297920	66	0.40	4515	4515	4510	5850	3150	4500	4513.94	0.48	0	-4	4520	4510	4495	4485	4470	4512	4487	93	1350	500	3240	5	1	18660000	842	0.00	0.00	11	0.00	0.00	0.00	4900	20241007	-7.96	3835	20250122	17.60	4515	-0.11	20250221	3835	17.60	20250122	4900	-7.96	20241007	3835	17.60	20250122	0.00	N	338100	500	93 억		89671	N	N	0	N	00	N
50	20250220	161158	57	100.00	KOSPI		리츠	N	N	N	N		N	4500	0	3	0.00	74866545	16658	39.88	4500	4505	4480	5850	3150	4500	4494.33	0.48	0	283	4553	4526	4478	4451	4403	4540	4465	93	1350	500	3240	5	1	18660000	840	0.00	0.00	11	0.09	0.00	0.00	4900	20241007	-8.16	3835	20250122	17.34	4505	0.00	20250219	3835	17.34	20250122	4900	-8.16	20241007	3835	17.34	20250122	0.00	N	338100	500	93 억		89509	N	N	0	N	00	N
51	20250220	151205	57	100.00	KOSPI		리츠	N	N	N	N		N	4500	0	3	0.00	73066540	16258	38.92	4500	4500	4480	5850	3150	4500	4494.19	0.48	0	361	4553	4526	4478	4451	4403	4540	4465	93	1350	500	3240	5	1	18660000	840	0.00	0.00	11	0.09	0.00	0.00	4900	20241007	-8.16	3835	20250122	17.34	4505	-0.11	20250219	3835	17.34	20250122	4900	-8.16	20241007	3835	17.34	20250122	0.00	N	338100	500	93 억		89509	N	N	0	N	00	N
52	20250220	141204	57	100.00	KOSPI		리츠	N	N	N	N		N	4500	0	3	0.00	43216840	9613	23.01	4500	4500	4490	5850	3150	4500	4495.67	0.48	0	349	4553	4526	4478	4451	4403	4540	4465	93	1350	500	3240	5	1	18660000	840	0.00	0.00	11	0.05	0.00	0.00	4900	20241007	-8.16	3835	20250122	17.34	4505	-0.11	20250219	3835	17.34	20250122	4900	-8.16	20241007	3835	17.34	20250122	0.00	N	338100	500	93 억		89509	N	N	0	N	00	N
53	20250220	131200	57	100.00	KOSPI		리츠	N	N	N	N		N	4495	-5	5	-0.11	39839870	8862	21.21	4500	4500	4490	5850	3150	4500	4495.58	0.48	0	349	4553	4526	4478	4451	4403	4540	4465	93	1350	500	3240	5	1	18660000	839	0.00	0.00	11	0.05	0.00	0.00	4900	20241007	-8.27	3835	20250122	17.21	4505	-0.22	20250219	3835	17.21	20250122	4900	-8.27	20241007	3835	17.21	20250122	0.00	N	338100	500	93 억		89509	N	N	0	N	00	N
54	20250220	121202	57	100.00	KOSPI		리츠	N	N	N	N		N	4495	-5	5	-0.11	31862345	7086	16.96	4500	4500	4490	5850	3150	4500	4496.52	0.48	0	349	4553	4526	4478	4451	4403	4540	4465	93	1350	500	3240	5	1	18660000	839	0.00	0.00	11	0.04	0.00	0.00	4900	20241007	-8.27	3835	20250122	17.21	4505	-0.22	20250219	3835	17.21	20250122	4900	-8.27	20241007	3835	17.21	20250122	0.00	N	338100	500	93 억		89509	N	N	0	N	00	N
55	20250220	111201	57	100.00	KOSPI		리츠	N	N	N	N		N	4495	-5	5	-0.11	21402480	4759	11.39	4500	4500	4490	5850	3150	4500	4497.26	0.48	0	349	4553	4526	4478	4451	4403	4540	4465	93	1350	500	3240	5	1	18660000	839	0.00	0.00	11	0.03	0.00	0.00	4900	20241007	-8.27	3835	20250122	17.21	4505	-0.22	20250219	3835	17.21	20250122	4900	-8.27	20241007	3835	17.21	20250122	0.00	N	338100	500	93 억		89509	N	N	0	N	00	N
56	20250220	101202	57	100.00	KOSPI		리츠	N	N	N	N		N	4500	0	3	0.00	12958770	2881	6.90	4500	4500	4490	5850	3150	4500	4498.01	0.48	0	339	4553	4526	4478	4451	4403	4540	4465	93	1350	500	3240	5	1	18660000	840	0.00	0.00	11	0.02	0.00	0.00	4900	20241007	-8.16	3835	20250122	17.34	4505	-0.11	20250219	3835	17.34	20250122	4900	-8.16	20241007	3835	17.34	20250122	0.00	N	338100	500	93 억		89509	N	N	0	N	00	N
57	20250220	091205	57	100.00	KOSPI		리츠	N	N	N	N		N	4490	-10	5	-0.22	1997670	444	1.06	4500	4500	4490	5850	3150	4500	4499.26	0.48	0	0	4553	4526	4478	4451	4403	4540	4465	93	1350	500	3240	5	1	18660000	838	0.00	0.00	11	0.00	0.00	0.00	4900	20241007	-8.37	3835	20250122	17.08	4505	-0.33	20250219	3835	17.08	20250122	4900	-8.37	20241007	3835	17.08	20250122	0.00	N	338100	500	93 억		89509	N	N	0	N	00	N
58	20250219	161156	57	100.00	KOSPI		리츠	N	N	N	N		N	4500	60	2	1.35	187114145	41773	201.29	4440	4505	4430	5770	3110	4440	4479.31	0.44	0	7564	4466	4452	4426	4412	4386	4460	4420	93	1330	500	3190	5	1	18660000	840	0.00	0.00	11	0.22	0.00	0.00	4900	20241007	-8.16	3835	20250122	17.34	4505	-0.11	20250219	3835	17.34	20250122	4900	-8.16	20241007	3835	17.34	20250122	0.00	N	338100	500	93 억		81603	N	N	0	N	00	N
59	20250219	151201	57	100.00	KOSPI		리츠	N	N	N	N		N	4495	55	2	1.24	184387250	41167	198.37	4440	4505	4430	5770	3110	4440	4479.01	0.44	0	7562	4466	4452	4426	4412	4386	4460	4420	93	1330	500	3190	5	1	18660000	839	0.00	0.00	11	0.22	0.00	0.00	4900	20241007	-8.27	3835	20250122	17.21	4505	-0.22	20250219	3835	17.21	20250122	4900	-8.27	20241007	3835	17.21	20250122	0.00	N	338100	500	93 억		81603	N	N	0	N	00	N
60	20250219	141156	57	100.00	KOSPI		리츠	N	N	N	N		N	4490	50	2	1.13	133596190	29877	143.96	4440	4495	4430	5770	3110	4440	4471.54	0.44	0	6279	4466	4452	4426	4412	4386	4460	4420	93	1330	500	3190	5	1	18660000	838	0.00	0.00	11	0.16	0.00	0.00	4900	20241007	-8.37	3835	20250122	17.08	4495	-0.11	20250219	3835	17.08	20250122	4900	-8.37	20241007	3835	17.08	20250122	0.00	N	338100	500	93 억		81603	N	N	0	N	00	N
61	20250219	131157	57	100.00	KOSPI		리츠	N	N	N	N		N	4495	55	2	1.24	119041745	26632	128.33	4440	4495	4430	5770	3110	4440	4469.88	0.44	0	6103	4466	4452	4426	4412	4386	4460	4420	93	1330	500	3190	5	1	18660000	839	0.00	0.00	11	0.14	0.00	0.00	4900	20241007	-8.27	3835	20250122	17.21	4495	0.00	20250219	3835	17.21	20250122	4900	-8.27	20241007	3835	17.21	20250122	0.00	N	338100	500	93 억		81603	N	N	0	N	00	N
62	20250219	121157	57	100.00	KOSPI		리츠	N	N	N	N		N	4485	45	2	1.01	110827850	24803	119.52	4440	4495	4430	5770	3110	4440	4468.32	0.44	0	5835	4466	4452	4426	4412	4386	4460	4420	93	1330	500	3190	5	1	18660000	837	0.00	0.00	11	0.13	0.00	0.00	4900	20241007	-8.47	3835	20250122	16.95	4495	-0.22	20250219	3835	16.95	20250122	4900	-8.47	20241007	3835	16.95	20250122	0.00	N	338100	500	93 억		81603	N	N	0	N	00	N
63	20250219	111158	57	100.00	KOSPI		리츠	N	N	N	N		N	4490	50	2	1.13	92684420	20761	100.04	4440	4495	4430	5770	3110	4440	4464.35	0.44	0	5751	4466	4452	4426	4412	4386	4460	4420	93	1330	500	3190	5	1	18660000	838	0.00	0.00	11	0.11	0.00	0.00	4900	20241007	-8.37	3835	20250122	17.08	4495	-0.11	20250219	3835	17.08	20250122	4900	-8.37	20241007	3835	17.08	20250122	0.00	N	338100	500	93 억		81603	N	N	0	N	00	N
64	20250219	101158	57	100.00	KOSPI		리츠	N	N	N	N		N	4495	55	2	1.24	78427540	17589	84.75	4440	4495	4430	5770	3110	4440	4458.90	0.44	0	4632	4466	4452	4426	4412	4386	4460	4420	93	1330	500	3190	5	1	18660000	839	0.00	0.00	11	0.09	0.00	0.00	4900	20241007	-8.27	3835	20250122	17.21	4495	0.00	20250219	3835	17.21	20250122	4900	-8.27	20241007	3835	17.21	20250122	0.00	N	338100	500	93 억		81603	N	N	0	N	00	N
65	20250219	091159	57	100.00	KOSPI		리츠	N	N	N	N		N	4450	10	2	0.23	40742355	9172	44.20	4440	4490	4430	5770	3110	4440	4442.04	0.44	0	1442	4466	4452	4426	4412	4386	4460	4420	93	1330	500	3190	5	1	18660000	830	0.00	0.00	11	0.05	0.00	0.00	4900	20241007	-9.18	3835	20250122	16.04	4490	-0.89	20250219	3835	16.04	20250122	4900	-9.18	20241007	3835	16.04	20250122	0.00	N	338100	500	93 억		81603	N	N	0	N	00	N
66	20250218	161152	57	100.00	KOSPI		리츠	N	N	N	N		N	4440	15	2	0.34	91956230	20752	62.75	4400	4440	4400	5750	3100	4425	4431.20	0.42	0	2521	4465	4445	4415	4395	4365	4450	4400	93	1325	500	3180	5	1	18660000	829	0.00	0.00	11	0.11	0.00	0.00	4900	20241007	-9.39	3835	20250122	15.78	4440	0.00	20250218	3835	15.78	20250122	4900	-9.39	20241007	3835	15.78	20250122	0.00	N	338100	500	93 억		79123	N	N	0	N	00	N
67	20250218	151154	57	100.00	KOSPI		리츠	N	N	N	N		N	4440	15	2	0.34	87050030	19647	59.41	4400	4440	4400	5750	3100	4425	4430.70	0.42	0	2521	4465	4445	4415	4395	4365	4450	4400	93	1325	500	3180	5	1	18660000	829	0.00	0.00	11	0.11	0.00	0.00	4900	20241007	-9.39	3835	20250122	15.78	4440	0.00	20250218	3835	15.78	20250122	4900	-9.39	20241007	3835	15.78	20250122	0.00	N	338100	500	93 억		79123	N	N	0	N	00	N
68	20250218	141155	57	100.00	KOSPI		리츠	N	N	N	N		N	4430	5	2	0.11	72681815	16405	49.61	4400	4440	4400	5750	3100	4425	4430.47	0.42	0	1836	4465	4445	4415	4395	4365	4450	4400	93	1325	500	3180	5	1	18660000	827	0.00	0.00	11	0.09	0.00	0.00	4900	20241007	-9.59	3835	20250122	15.51	4440	-0.23	20250218	3835	15.51	20250122	4900	-9.59	20241007	3835	15.51	20250122	0.00	N	338100	500	93 억		79123	N	N	0	N	00	N
69	20250218	131152	57	100.00	KOSPI		리츠	N	N	N	N		N	4435	10	2	0.23	47815505	10797	32.65	4400	4440	4400	5750	3100	4425	4428.59	0.42	0	1836	4465	4445	4415	4395	4365	4450	4400	93	1325	500	3180	5	1	18660000	828	0.00	0.00	11	0.06	0.00	0.00	4900	20241007	-9.49	3835	20250122	15.65	4440	-0.11	20250218	3835	15.65	20250122	4900	-9.49	20241007	3835	15.65	20250122	0.00	N	338100	500	93 억		79123	N	N	0	N	00	N
70	20250218	121155	57	100.00	KOSPI		리츠	N	N	N	N		N	4425	0	3	0.00	45223480	10212	30.88	4400	4440	4400	5750	3100	4425	4428.46	0.42	0	1836	4465	4445	4415	4395	4365	4450	4400	93	1325	500	3180	5	1	18660000	826	0.00	0.00	11	0.05	0.00	0.00	4900	20241007	-9.69	3835	20250122	15.38	4440	-0.34	20250218	3835	15.38	20250122	4900	-9.69	20241007	3835	15.38	20250122	0.00	N	338100	500	93 억		79123	N	N	0	N	00	N
71	20250218	111152	57	100.00	KOSPI		리츠	N	N	N	N		N	4430	5	2	0.11	29974525	6768	20.47	4400	4440	4400	5750	3100	4425	4428.86	0.42	0	1138	4465	4445	4415	4395	4365	4450	4400	93	1325	500	3180	5	1	18660000	827	0.00	0.00	11	0.04	0.00	0.00	4900	20241007	-9.59	3835	20250122	15.51	4440	-0.23	20250218	3835	15.51	20250122	4900	-9.59	20241007	3835	15.51	20250122	0.00	N	338100	500	93 억		79123	N	N	0	N	00	N
72	20250218	101152	57	100.00	KOSPI		리츠	N	N	N	N		N	4435	10	2	0.23	19926415	4500	13.61	4400	4440	4400	5750	3100	4425	4428.09	0.42	0	1138	4465	4445	4415	4395	4365	4450	4400	93	1325	500	3180	5	1	18660000	828	0.00	0.00	11	0.02	0.00	0.00	4900	20241007	-9.49	3835	20250122	15.65	4440	-0.11	20250218	3835	15.65	20250122	4900	-9.49	20241007	3835	15.65	20250122	0.00	N	338100	500	93 억		79123	N	N	0	N	00	N
73	20250218	091156	57	100.00	KOSPI		리츠	N	N	N	N		N	4430	5	2	0.11	5334645	1209	3.66	4400	4435	4400	5750	3100	4425	4412.44	0.42	0	-71	4465	4445	4415	4395	4365	4450	4400	93	1325	500	3180	5	1	18660000	827	0.00	0.00	11	0.01	0.00	0.00	4900	20241007	-9.59	3835	20250122	15.51	4435	0.00	20250217	3835	15.51	20250122	4900	-9.59	20241007	3835	15.51	20250122	0.00	N	338100	500	93 억		79123	N	N	0	N	00	N
74	20250217	161152	57	100.00	KOSPI		리츠	N	N	N	N		N	4425	25	2	0.57	145874580	33019	139.40	4425	4435	4385	5720	3080	4400	4417.90	0.42	0	308	4433	4416	4403	4386	4373	4410	4380	93	1320	500	3160	5	1	18660000	826	0.00	0.00	11	0.18	0.00	0.00	4900	20241007	-9.69	3835	20250122	15.38	4435	-0.23	20250217	3835	15.38	20250122	4900	-9.69	20241007	3835	15.38	20250122	0.00	N	338100	500	93 억		78838	N	N	0	N	00	N
75	20250217	151151	57	100.00	KOSPI		리츠	N	N	N	N		N	4425	25	2	0.57	141494075	32029	135.22	4425	4435	4385	5720	3080	4400	4417.69	0.42	0	413	4433	4416	4403	4386	4373	4410	4380	93	1320	500	3160	5	1	18660000	826	0.00	0.00	11	0.17	0.00	0.00	4900	20241007	-9.69	3835	20250122	15.38	4435	-0.23	20250217	3835	15.38	20250122	4900	-9.69	20241007	3835	15.38	20250122	0.00	N	338100	500	93 억		78838	N	N	0	N	00	N
76	20250217	141148	57	100.00	KOSPI		리츠	N	N	N	N		N	4415	15	2	0.34	82021060	18579	78.44	4425	4435	4385	5720	3080	4400	4414.72	0.42	0	-2872	4433	4416	4403	4386	4373	4410	4380	93	1320	500	3160	5	1	18660000	824	0.00	0.00	11	0.10	0.00	0.00	4900	20241007	-9.90	3835	20250122	15.12	4435	-0.45	20250217	3835	15.12	20250122	4900	-9.90	20241007	3835	15.12	20250122	0.00	N	338100	500	93 억		78838	N	N	0	N	00	N
77	20250217	131155	57	100.00	KOSPI		리츠	N	N	N	N		N	4415	15	2	0.34	77999610	17668	74.59	4425	4435	4385	5720	3080	4400	4414.74	0.42	0	-2872	4433	4416	4403	4386	4373	4410	4380	93	1320	500	3160	5	1	18660000	824	0.00	0.00	11	0.09	0.00	0.00	4900	20241007	-9.90	3835	20250122	15.12	4435	-0.45	20250217	3835	15.12	20250122	4900	-9.90	20241007	3835	15.12	20250122	0.00	N	338100	500	93 억		78838	N	N	0	N	00	N
78	20250217	121154	57	100.00	KOSPI		리츠	N	N	N	N		N	4405	5	2	0.11	71937335	16293	68.78	4425	4435	4385	5720	3080	4400	4415.23	0.42	0	-2867	4433	4416	4403	4386	4373	4410	4380	93	1320	500	3160	5	1	18660000	822	0.00	0.00	11	0.09	0.00	0.00	4900	20241007	-10.10	3835	20250122	14.86	4435	-0.68	20250217	3835	14.86	20250122	4900	-10.10	20241007	3835	14.86	20250122	0.00	N	338100	500	93 억		78838	N	N	0	N	00	N
79	20250217	111152	57	100.00	KOSPI		리츠	N	N	N	N		N	4420	20	2	0.45	58596910	13268	56.01	4425	4435	4385	5720	3080	4400	4416.41	0.42	0	-1969	4433	4416	4403	4386	4373	4410	4380	93	1320	500	3160	5	1	18660000	825	0.00	0.00	11	0.07	0.00	0.00	4900	20241007	-9.80	3835	20250122	15.25	4435	-0.34	20250217	3835	15.25	20250122	4900	-9.80	20241007	3835	15.25	20250122	0.00	N	338100	500	93 억		78838	N	N	0	N	00	N
80	20250217	101149	57	100.00	KOSPI		리츠	N	N	N	N		N	4425	25	2	0.57	48329975	10945	46.21	4425	4435	4385	5720	3080	4400	4415.71	0.42	0	-869	4433	4416	4403	4386	4373	4410	4380	93	1320	500	3160	5	1	18660000	826	0.00	0.00	11	0.06	0.00	0.00	4900	20241007	-9.69	3835	20250122	15.38	4435	-0.23	20250217	3835	15.38	20250122	4900	-9.69	20241007	3835	15.38	20250122	0.00	N	338100	500	93 억		78838	N	N	0	N	00	N
81	20250217	091151	57	100.00	KOSPI		리츠	N	N	N	N		N	4400	0	3	0.00	27133585	6132	25.89	4425	4435	4400	5720	3080	4400	4424.92	0.42	0	-634	4433	4416	4403	4386	4373	4410	4380	93	1320	500	3160	5	1	18660000	821	0.00	0.00	11	0.03	0.00	0.00	4900	20241007	-10.20	3835	20250122	14.73	4435	-0.79	20250217	3835	14.73	20250122	4900	-10.20	20241007	3835	14.73	20250122	0.00	N	338100	500	93 억		78838	N	N	0	N	00	N
82	20250214	161143	57	100.00	KOSPI		리츠	N	N	N	N		N	4400	10	2	0.23	103745610	23592	49.13	4420	4420	4390	5700	3075	4390	4397.49	0.44	0	-3933	4446	4417	4396	4367	4346	4407	4357	93	1310	500	3160	5	1	18660000	821	0.00	0.00	11	0.13	0.00	0.00	4900	20241007	-10.20	3835	20250122	14.73	4425	-0.56	20250213	3835	14.73	20250122	4900	-10.20	20241007	3835	14.73	20250122	0.00	N	338100	500	93 억		82775	N	N	0	N	00	N
83	20250214	151143	57	100.00	KOSPI		리츠	N	N	N	N		N	4390	0	3	0.00	98397055	22376	46.60	4420	4420	4390	5700	3075	4390	4397.44	0.44	0	-3803	4446	4417	4396	4367	4346	4407	4357	93	1310	500	3160	5	1	18660000	819	0.00	0.00	11	0.12	0.00	0.00	4900	20241007	-10.41	3835	20250122	14.47	4425	-0.79	20250213	3835	14.47	20250122	4900	-10.41	20241007	3835	14.47	20250122	0.00	N	338100	500	93 억		82775	N	N	0	N	00	N
84	20250214	141144	57	100.00	KOSPI		리츠	N	N	N	N		N	4395	5	2	0.11	76772125	17452	36.35	4420	4420	4390	5700	3075	4390	4399.04	0.44	0	-3560	4446	4417	4396	4367	4346	4407	4357	93	1310	500	3160	5	1	18660000	820	0.00	0.00	11	0.09	0.00	0.00	4900	20241007	-10.31	3835	20250122	14.60	4425	-0.68	20250213	3835	14.60	20250122	4900	-10.31	20241007	3835	14.60	20250122	0.00	N	338100	500	93 억		82775	N	N	0	N	00	N
85	20250214	131146	57	100.00	KOSPI		리츠	N	N	N	N		N	4395	5	2	0.11	74464750	16927	35.25	4420	4420	4390	5700	3075	4390	4399.17	0.44	0	-3528	4446	4417	4396	4367	4346	4407	4357	93	1310	500	3160	5	1	18660000	820	0.00	0.00	11	0.09	0.00	0.00	4900	20241007	-10.31	3835	20250122	14.60	4425	-0.68	20250213	3835	14.60	20250122	4900	-10.31	20241007	3835	14.60	20250122	0.00	N	338100	500	93 억		82775	N	N	0	N	00	N
86	20250214	121143	57	100.00	KOSPI		리츠	N	N	N	N		N	4390	0	3	0.00	57334830	13025	27.13	4420	4420	4390	5700	3075	4390	4401.91	0.44	0	-2261	4446	4417	4396	4367	4346	4407	4357	93	1310	500	3160	5	1	18660000	819	0.00	0.00	11	0.07	0.00	0.00	4900	20241007	-10.41	3835	20250122	14.47	4425	-0.79	20250213	3835	14.47	20250122	4900	-10.41	20241007	3835	14.47	20250122	0.00	N	338100	500	93 억		82775	N	N	0	N	00	N
87	20250214	111139	57	100.00	KOSPI		리츠	N	N	N	N		N	4405	15	2	0.34	17658310	4006	8.34	4420	4420	4400	5700	3075	4390	4407.97	0.44	0	-732	4446	4417	4396	4367	4346	4407	4357	93	1310	500	3160	5	1	18660000	822	0.00	0.00	11	0.02	0.00	0.00	4900	20241007	-10.10	3835	20250122	14.86	4425	-0.45	20250213	3835	14.86	20250122	4900	-10.10	20241007	3835	14.86	20250122	0.00	N	338100	500	93 억		82775	N	N	0	N	00	N
88	20250214	101140	57	100.00	KOSPI		리츠	N	N	N	N		N	4410	20	2	0.46	16169295	3668	7.64	4420	4420	4400	5700	3075	4390	4408.20	0.44	0	-639	4446	4417	4396	4367	4346	4407	4357	93	1310	500	3160	5	1	18660000	823	0.00	0.00	11	0.02	0.00	0.00	4900	20241007	-10.00	3835	20250122	14.99	4425	-0.34	20250213	3835	14.99	20250122	4900	-10.00	20241007	3835	14.99	20250122	0.00	N	338100	500	93 억		82775	N	N	0	N	00	N
89	20250214	091144	57	100.00	KOSPI		리츠	N	N	N	N		N	4415	25	2	0.57	101550	23	0.05	4420	4420	4415	5700	3075	4390	4415.22	0.44	0	-23	4446	4417	4396	4367	4346	4407	4357	93	1310	500	3160	5	1	18660000	824	0.00	0.00	11	0.00	0.00	0.00	4900	20241007	-9.90	3835	20250122	15.12	4425	-0.23	20250213	3835	15.12	20250122	4900	-9.90	20241007	3835	15.12	20250122	0.00	N	338100	500	93 억		82775	N	N	0	N	00	N
90	20250213	161134	57	100.00	KOSPI		리츠	N	N	N	N		N	4390	25	2	0.57	211132700	48015	108.22	4425	4425	4375	5670	3060	4365	4397.22	0.44	0	823	4471	4417	4346	4292	4221	4445	4320	93	1305	500	3140	5	1	18660000	819	0.00	0.00	11	0.26	0.00	0.00	4900	20241007	-10.41	3835	20250122	14.47	4425	-0.79	20250213	3835	14.47	20250122	4900	-10.41	20241007	3835	14.47	20250122	0.00	N	338100	500	93 억		81903	N	N	0	N	00	N
91	20250213	151135	57	100.00	KOSPI		리츠	N	N	N	N		N	4395	30	2	0.69	188236565	42794	96.45	4425	4425	4375	5670	3060	4365	4398.67	0.44	0	846	4471	4417	4346	4292	4221	4445	4320	93	1305	500	3140	5	1	18660000	820	0.00	0.00	11	0.23	0.00	0.00	4900	20241007	-10.31	3835	20250122	14.60	4425	-0.68	20250213	3835	14.60	20250122	4900	-10.31	20241007	3835	14.60	20250122	0.00	N	338100	500	93 억		81903	N	N	0	N	00	N
92	20250213	141131	57	100.00	KOSPI		리츠	N	N	N	N		N	4390	25	2	0.57	184785210	42008	94.68	4425	4425	4375	5670	3060	4365	4398.81	0.44	0	846	4471	4417	4346	4292	4221	4445	4320	93	1305	500	3140	5	1	18660000	819	0.00	0.00	11	0.23	0.00	0.00	4900	20241007	-10.41	3835	20250122	14.47	4425	-0.79	20250213	3835	14.47	20250122	4900	-10.41	20241007	3835	14.47	20250122	0.00	N	338100	500	93 억		81903	N	N	0	N	00	N
93	20250213	131133	57	100.00	KOSPI		리츠	N	N	N	N		N	4395	30	2	0.69	130029885	29523	66.54	4425	4425	4375	5670	3060	4365	4404.36	0.44	0	605	4471	4417	4346	4292	4221	4445	4320	93	1305	500	3140	5	1	18660000	820	0.00	0.00	11	0.16	0.00	0.00	4900	20241007	-10.31	3835	20250122	14.60	4425	-0.68	20250213	3835	14.60	20250122	4900	-10.31	20241007	3835	14.60	20250122	0.00	N	338100	500	93 억		81903	N	N	0	N	00	N
94	20250213	121131	57	100.00	KOSPI		리츠	N	N	N	N		N	4410	45	2	1.03	108375955	24604	55.45	4425	4425	4375	5670	3060	4365	4404.81	0.44	0	402	4471	4417	4346	4292	4221	4445	4320	93	1305	500	3140	5	1	18660000	823	0.00	0.00	11	0.13	0.00	0.00	4900	20241007	-10.00	3835	20250122	14.99	4425	-0.34	20250213	3835	14.99	20250122	4900	-10.00	20241007	3835	14.99	20250122	0.00	N	338100	500	93 억		81903	N	N	0	N	00	N
95	20250213	111131	57	100.00	KOSPI		리츠	N	N	N	N		N	4415	50	2	1.15	92700865	21047	47.44	4425	4425	4375	5670	3060	4365	4404.47	0.44	0	294	4471	4417	4346	4292	4221	4445	4320	93	1305	500	3140	5	1	18660000	824	0.00	0.00	11	0.11	0.00	0.00	4900	20241007	-9.90	3835	20250122	15.12	4425	-0.23	20250213	3835	15.12	20250122	4900	-9.90	20241007	3835	15.12	20250122	0.00	N	338100	500	93 억		81903	N	N	0	N	00	N
96	20250213	101132	57	100.00	KOSPI		리츠	N	N	N	N		N	4410	45	2	1.03	17975385	4085	9.21	4425	4425	4375	5670	3060	4365	4400.34	0.44	0	-760	4471	4417	4346	4292	4221	4445	4320	93	1305	500	3140	5	1	18660000	823	0.00	0.00	11	0.02	0.00	0.00	4900	20241007	-10.00	3835	20250122	14.99	4425	-0.34	20250213	3835	14.99	20250122	4900	-10.00	20241007	3835	14.99	20250122	0.00	N	338100	500	93 억		81903	N	N	0	N	00	N
97	20250213	091125	57	100.00	KOSPI		리츠	N	N	N	N		N	4420	55	2	1.26	1973645	448	1.01	4425	4425	4375	5670	3060	4365	4405.46	0.44	0	-27	4471	4417	4346	4292	4221	4445	4320	93	1305	500	3140	5	1	18660000	825	0.00	0.00	11	0.00	0.00	0.00	4900	20241007	-9.80	3835	20250122	15.25	4425	-0.11	20250213	3835	15.25	20250122	4900	-9.80	20241007	3835	15.25	20250122	0.00	N	338100	500	93 억		81903	N	N	0	N	00	N
98	20250212	161123	57	100.00	KOSPI		리츠	N	N	N	N		N	4365	80	2	1.87	191563370	44370	157.65	4300	4400	4275	5570	3000	4285	4317.41	0.43	0	2290	4325	4305	4275	4255	4225	4315	4265	93	1285	500	3080	5	1	18660000	815	0.00	0.00	11	0.24	0.00	0.00	4900	20241007	-10.92	3835	20250122	13.82	4400	-0.80	20250212	3835	13.82	20250122	4900	-10.92	20241007	3835	13.82	20250122	0.00	N	338100	500	93 억		79470	N	N	0	N	00	N
99	20250212	151121	57	100.00	KOSPI		리츠	N	N	N	N		N	4325	40	2	0.93	133670685	31112	110.55	4300	4325	4275	5570	3000	4285	4296.43	0.43	0	1713	4325	4305	4275	4255	4225	4315	4265	93	1285	500	3080	5	1	18660000	807	0.00	0.00	11	0.17	0.00	0.00	4900	20241007	-11.73	3835	20250122	12.78	4325	0.00	20250212	3835	12.78	20250122	4900	-11.73	20241007	3835	12.78	20250122	0.00	N	338100	500	93 억		79470	N	N	0	N	00	N
100	20250212	141123	57	100.00	KOSPI		리츠	N	N	N	N		N	4315	30	2	0.70	125519120	29223	103.83	4300	4315	4275	5570	3000	4285	4295.22	0.43	0	1605	4325	4305	4275	4255	4225	4315	4265	93	1285	500	3080	5	1	18660000	805	0.00	0.00	11	0.16	0.00	0.00	4900	20241007	-11.94	3835	20250122	12.52	4315	0.00	20250212	3835	12.52	20250122	4900	-11.94	20241007	3835	12.52	20250122	0.00	N	338100	500	93 억		79470	N	N	0	N	00	N
101	20250212	131126	57	100.00	KOSPI		리츠	N	N	N	N		N	4305	20	2	0.47	122450445	28511	101.30	4300	4305	4275	5570	3000	4285	4294.85	0.43	0	1605	4325	4305	4275	4255	4225	4315	4265	93	1285	500	3080	5	1	18660000	803	0.00	0.00	11	0.15	0.00	0.00	4900	20241007	-12.14	3835	20250122	12.26	4305	0.00	20250212	3835	12.26	20250122	4900	-12.14	20241007	3835	12.26	20250122	0.00	N	338100	500	93 억		79470	N	N	0	N	00	N
102	20250212	121122	57	100.00	KOSPI		리츠	N	N	N	N		N	4295	10	2	0.23	73898175	17209	61.15	4300	4300	4275	5570	3000	4285	4294.16	0.43	0	-1375	4325	4305	4275	4255	4225	4315	4265	93	1285	500	3080	5	1	18660000	801	0.00	0.00	11	0.09	0.00	0.00	4900	20241007	-12.35	3835	20250122	11.99	4300	-0.12	20250212	3835	11.99	20250122	4900	-12.35	20241007	3835	11.99	20250122	0.00	N	338100	500	93 억		79470	N	N	0	N	00	N
103	20250212	111121	57	100.00	KOSPI		리츠	N	N	N	N		N	4290	5	2	0.12	68887450	16041	57.00	4300	4300	4275	5570	3000	4285	4294.46	0.43	0	-1375	4325	4305	4275	4255	4225	4315	4265	93	1285	500	3080	5	1	18660000	801	0.00	0.00	11	0.09	0.00	0.00	4900	20241007	-12.45	3835	20250122	11.86	4300	-0.23	20250212	3835	11.86	20250122	4900	-12.45	20241007	3835	11.86	20250122	0.00	N	338100	500	93 억		79470	N	N	0	N	00	N
104	20250212	101115	57	100.00	KOSPI		리츠	N	N	N	N		N	4290	5	2	0.12	20942590	4876	17.33	4300	4300	4275	5570	3000	4285	4295.03	0.43	0	-1041	4325	4305	4275	4255	4225	4315	4265	93	1285	500	3080	5	1	18660000	801	0.00	0.00	11	0.03	0.00	0.00	4900	20241007	-12.45	3835	20250122	11.86	4300	-0.23	20250212	3835	11.86	20250122	4900	-12.45	20241007	3835	11.86	20250122	0.00	N	338100	500	93 억		79470	N	N	0	N	00	N
105	20250212	091037	57	100.00	KOSPI		리츠	N	N	N	N		N	4275	-10	5	-0.23	10713455	2492	8.85	4300	4300	4275	5570	3000	4285	4299.14	0.43	0	-70	4325	4305	4275	4255	4225	4315	4265	93	1285	500	3080	5	1	18660000	798	0.00	0.00	11	0.01	0.00	0.00	4900	20241007	-12.76	3835	20250122	11.47	4300	-0.58	20250212	3835	11.47	20250122	4900	-12.76	20241007	3835	11.47	20250122	0.00	N	338100	500	93 억		79470	N	N	0	N	00	N
106	20250211	161126	57	100.00	KOSPI		리츠	N	N	N	N		N	4285	50	2	1.18	120245285	28144	441.96	4270	4295	4245	5500	2965	4235	4272.50	0.41	0	2123	4278	4256	4223	4201	4168	4240	4185	93	1265	500	3040	5	1	18660000	800	0.00	0.00	11	0.15	0.00	0.00	4900	20241007	-12.55	3835	20250122	11.73	4295	-0.23	20250211	3835	11.73	20250122	4900	-12.55	20241007	3835	11.73	20250122	0.00	N	338100	500	93 억		77353	N	N	0	N	00	N
107	20250211	151126	57	100.00	KOSPI		리츠	N	N	N	N		N	4280	45	2	1.06	117849975	27585	433.18	4270	4295	4245	5500	2965	4235	4272.25	0.41	0	2123	4278	4256	4223	4201	4168	4240	4185	93	1265	500	3040	5	1	18660000	799	0.00	0.00	11	0.15	0.00	0.00	4900	20241007	-12.65	3835	20250122	11.60	4295	-0.35	20250211	3835	11.60	20250122	4900	-12.65	20241007	3835	11.60	20250122	0.00	N	338100	500	93 억		77353	N	N	0	N	00	N
108	20250211	141125	57	100.00	KOSPI		리츠	N	N	N	N		N	4280	45	2	1.06	113676135	26610	417.87	4270	4295	4245	5500	2965	4235	4271.93	0.41	0	2029	4278	4256	4223	4201	4168	4240	4185	93	1265	500	3040	5	1	18660000	799	0.00	0.00	11	0.14	0.00	0.00	4900	20241007	-12.65	3835	20250122	11.60	4295	-0.35	20250211	3835	11.60	20250122	4900	-12.65	20241007	3835	11.60	20250122	0.00	N	338100	500	93 억		77353	N	N	0	N	00	N
109	20250211	131126	57	100.00	KOSPI		리츠	N	N	N	N		N	4285	50	2	1.18	104685520	24507	384.85	4270	4295	4245	5500	2965	4235	4271.66	0.41	0	2016	4278	4256	4223	4201	4168	4240	4185	93	1265	500	3040	5	1	18660000	800	0.00	0.00	11	0.13	0.00	0.00	4900	20241007	-12.55	3835	20250122	11.73	4295	-0.23	20250211	3835	11.73	20250122	4900	-12.55	20241007	3835	11.73	20250122	0.00	N	338100	500	93 억		77353	N	N	0	N	00	N
110	20250211	121124	57	100.00	KOSPI		리츠	N	N	N	N		N	4270	35	2	0.83	98686305	23104	362.81	4270	4295	4245	5500	2965	4235	4271.39	0.41	0	1987	4278	4256	4223	4201	4168	4240	4185	93	1265	500	3040	5	1	18660000	797	0.00	0.00	11	0.12	0.00	0.00	4900	20241007	-12.86	3835	20250122	11.34	4295	-0.58	20250211	3835	11.34	20250122	4900	-12.86	20241007	3835	11.34	20250122	0.00	N	338100	500	93 억		77353	N	N	0	N	00	N
111	20250211	111125	57	100.00	KOSPI		리츠	N	N	N	N		N	4275	40	2	0.94	87870270	20571	323.04	4270	4295	4245	5500	2965	4235	4271.56	0.41	0	1987	4278	4256	4223	4201	4168	4240	4185	93	1265	500	3040	5	1	18660000	798	0.00	0.00	11	0.11	0.00	0.00	4900	20241007	-12.76	3835	20250122	11.47	4295	-0.47	20250211	3835	11.47	20250122	4900	-12.76	20241007	3835	11.47	20250122	0.00	N	338100	500	93 억		77353	N	N	0	N	00	N
112	20250211	101124	57	100.00	KOSPI		리츠	N	N	N	N		N	4285	50	2	1.18	65904505	15431	242.32	4270	4295	4245	5500	2965	4235	4270.92	0.41	0	1486	4278	4256	4223	4201	4168	4240	4185	93	1265	500	3040	5	1	18660000	800	0.00	0.00	11	0.08	0.00	0.00	4900	20241007	-12.55	3835	20250122	11.73	4295	-0.23	20250211	3835	11.73	20250122	4900	-12.55	20241007	3835	11.73	20250122	0.00	N	338100	500	93 억		77353	N	N	0	N	00	N
113	20250211	091130	57	100.00	KOSPI		리츠	N	N	N	N		N	4265	30	2	0.71	2853325	669	10.51	4270	4270	4260	5500	2965	4235	4265.06	0.41	0	-359	4278	4256	4223	4201	4168	4240	4185	93	1265	500	3040	5	1	18660000	796	0.00	0.00	11	0.00	0.00	0.00	4900	20241007	-12.96	3835	20250122	11.21	4270	-0.12	20250211	3835	11.21	20250122	4900	-12.96	20241007	3835	11.21	20250122	0.00	N	338100	500	93 억		77353	N	N	0	N	00	N
114	20250210	161117	57	100.00	KOSPI		리츠	N	N	N	N		N	4235	20	2	0.47	26867825	6368	32.28	4245	4245	4190	5470	2955	4215	4219.19	0.42	0	-1101	4258	4236	4193	4171	4128	4247	4182	93	1255	500	3030	5	1	18660000	790	0.00	0.00	11	0.03	0.00	0.00	4900	20241007	-13.57	3835	20250122	10.43	4245	-0.24	20250210	3835	10.43	20250122	4900	-13.57	20241007	3835	10.43	20250122	0.00	N	338100	500	93 억		78468	N	N	0	N	00	N
115	20250210	151118	57	100.00	KOSPI		리츠	N	N	N	N		N	4235	20	2	0.47	24407290	5787	29.34	4245	4245	4190	5470	2955	4215	4217.61	0.42	0	-1074	4258	4236	4193	4171	4128	4247	4182	93	1255	500	3030	5	1	18660000	790	0.00	0.00	11	0.03	0.00	0.00	4900	20241007	-13.57	3835	20250122	10.43	4245	-0.24	20250210	3835	10.43	20250122	4900	-13.57	20241007	3835	10.43	20250122	0.00	N	338100	500	93 억		78468	N	N	0	N	00	N
116	20250210	141117	57	100.00	KOSPI		리츠	N	N	N	N		N	4220	5	2	0.12	18283590	4339	22.00	4245	4245	4190	5470	2955	4215	4213.78	0.42	0	-234	4258	4236	4193	4171	4128	4247	4182	93	1255	500	3030	5	1	18660000	787	0.00	0.00	11	0.02	0.00	0.00	4900	20241007	-13.88	3835	20250122	10.04	4245	-0.59	20250210	3835	10.04	20250122	4900	-13.88	20241007	3835	10.04	20250122	0.00	N	338100	500	93 억		78468	N	N	0	N	00	N
117	20250210	131120	57	100.00	KOSPI		리츠	N	N	N	N		N	4220	5	2	0.12	15173450	3602	18.26	4245	4245	4190	5470	2955	4215	4212.51	0.42	0	-234	4258	4236	4193	4171	4128	4247	4182	93	1255	500	3030	5	1	18660000	787	0.00	0.00	11	0.02	0.00	0.00	4900	20241007	-13.88	3835	20250122	10.04	4245	-0.59	20250210	3835	10.04	20250122	4900	-13.88	20241007	3835	10.04	20250122	0.00	N	338100	500	93 억		78468	N	N	0	N	00	N
118	20250210	121114	57	100.00	KOSPI		리츠	N	N	N	N		N	4215	0	3	0.00	10229760	2430	12.32	4245	4245	4190	5470	2955	4215	4209.78	0.42	0	-234	4258	4236	4193	4171	4128	4247	4182	93	1255	500	3030	5	1	18660000	787	0.00	0.00	11	0.01	0.00	0.00	4900	20241007	-13.98	3835	20250122	9.91	4245	-0.71	20250210	3835	9.91	20250122	4900	-13.98	20241007	3835	9.91	20250122	0.00	N	338100	500	93 억		78468	N	N	0	N	00	N
119	20250210	111110	57	100.00	KOSPI		리츠	N	N	N	N		N	4205	-10	5	-0.24	8371495	1989	10.08	4245	4245	4190	5470	2955	4215	4208.90	0.42	0	-234	4258	4236	4193	4171	4128	4247	4182	93	1255	500	3030	5	1	18660000	785	0.00	0.00	11	0.01	0.00	0.00	4900	20241007	-14.18	3835	20250122	9.65	4245	-0.94	20250210	3835	9.65	20250122	4900	-14.18	20241007	3835	9.65	20250122	0.00	N	338100	500	93 억		78468	N	N	0	N	00	N
120	20250210	101109	57	100.00	KOSPI		리츠	N	N	N	N		N	4220	5	2	0.12	3233200	768	3.89	4245	4245	4190	5470	2955	4215	4209.90	0.42	0	-190	4258	4236	4193	4171	4128	4247	4182	93	1255	500	3030	5	1	18660000	787	0.00	0.00	11	0.00	0.00	0.00	4900	20241007	-13.88	3835	20250122	10.04	4245	-0.59	20250210	3835	10.04	20250122	4900	-13.88	20241007	3835	10.04	20250122	0.00	N	338100	500	93 억		78468	N	N	0	N	00	N
121	20250210	091108	57	100.00	KOSPI		리츠	N	N	N	N		N	4190	-25	5	-0.59	699890	166	0.84	4245	4245	4190	5470	2955	4215	4216.20	0.42	0	-10	4258	4236	4193	4171	4128	4247	4182	93	1255	500	3030	5	1	18660000	782	0.00	0.00	11	0.00	0.00	0.00	4900	20241007	-14.49	3835	20250122	9.26	4245	-1.30	20250210	3835	9.26	20250122	4900	-14.49	20241007	3835	9.26	20250122	0.00	N	338100	500	93 억		78468	N	N	0	N	00	N
122	20250207	161056	57	100.00	KOSPI		리츠	N	N	N	N		N	4215	5	2	0.12	82601425	19727	65.75	4210	4215	4150	5470	2950	4210	4187.23	0.42	0	35	4250	4230	4205	4185	4160	4240	4195	93	1260	500	3030	5	1	18660000	787	0.00	0.00	11	0.11	0.00	0.00	4900	20241007	-13.98	3835	20250122	9.91	4225	-0.24	20250206	3835	9.91	20250122	4900	-13.98	20241007	3835	9.91	20250122	0.00	N	338100	500	93 억		78433	N	N	0	N	00	N
123	20250207	151059	57	100.00	KOSPI		리츠	N	N	N	N		N	4210	0	3	0.00	50137240	11959	39.86	4210	4215	4160	5470	2950	4210	4192.43	0.42	0	123	4250	4230	4205	4185	4160	4240	4195	93	1260	500	3030	5	1	18660000	786	0.00	0.00	11	0.06	0.00	0.00	4900	20241007	-14.08	3835	20250122	9.78	4225	-0.36	20250206	3835	9.78	20250122	4900	-14.08	20241007	3835	9.78	20250122	0.00	N	338100	500	93 억		78433	N	N	0	N	00	N
124	20250207	141059	57	100.00	KOSPI		리츠	N	N	N	N		N	4200	-10	5	-0.24	38337160	9157	30.52	4210	4215	4160	5470	2950	4210	4186.65	0.42	0	-115	4250	4230	4205	4185	4160	4240	4195	93	1260	500	3030	5	1	18660000	784	0.00	0.00	11	0.05	0.00	0.00	4900	20241007	-14.29	3835	20250122	9.52	4225	-0.59	20250206	3835	9.52	20250122	4900	-14.29	20241007	3835	9.52	20250122	0.00	N	338100	500	93 억		78433	N	N	0	N	00	N
125	20250207	131057	57	100.00	KOSPI		리츠	N	N	N	N		N	4195	-15	5	-0.36	27835085	6654	22.18	4210	4215	4160	5470	2950	4210	4183.21	0.42	0	-382	4250	4230	4205	4185	4160	4240	4195	93	1260	500	3030	5	1	18660000	783	0.00	0.00	11	0.04	0.00	0.00	4900	20241007	-14.39	3835	20250122	9.39	4225	-0.71	20250206	3835	9.39	20250122	4900	-14.39	20241007	3835	9.39	20250122	0.00	N	338100	500	93 억		78433	N	N	0	N	00	N
126	20250207	121054	57	100.00	KOSPI		리츠	N	N	N	N		N	4195	-15	5	-0.36	23621800	5649	18.83	4210	4215	4160	5470	2950	4210	4181.59	0.42	0	-327	4250	4230	4205	4185	4160	4240	4195	93	1260	500	3030	5	1	18660000	783	0.00	0.00	11	0.03	0.00	0.00	4900	20241007	-14.39	3835	20250122	9.39	4225	-0.71	20250206	3835	9.39	20250122	4900	-14.39	20241007	3835	9.39	20250122	0.00	N	338100	500	93 억		78433	N	N	0	N	00	N
127	20250207	111053	57	100.00	KOSPI		리츠	N	N	N	N		N	4200	-10	5	-0.24	20068925	4802	16.00	4210	4215	4160	5470	2950	4210	4179.28	0.42	0	-278	4250	4230	4205	4185	4160	4240	4195	93	1260	500	3030	5	1	18660000	784	0.00	0.00	11	0.03	0.00	0.00	4900	20241007	-14.29	3835	20250122	9.52	4225	-0.59	20250206	3835	9.52	20250122	4900	-14.29	20241007	3835	9.52	20250122	0.00	N	338100	500	93 억		78433	N	N	0	N	00	N
128	20250207	101058	57	100.00	KOSPI		리츠	N	N	N	N		N	4210	0	3	0.00	17506615	4192	13.97	4210	4215	4160	5470	2950	4210	4176.20	0.42	0	-242	4250	4230	4205	4185	4160	4240	4195	93	1260	500	3030	5	1	18660000	786	0.00	0.00	11	0.02	0.00	0.00	4900	20241007	-14.08	3835	20250122	9.78	4225	-0.36	20250206	3835	9.78	20250122	4900	-14.08	20241007	3835	9.78	20250122	0.00	N	338100	500	93 억		78433	N	N	0	N	00	N
129	20250207	091104	57	100.00	KOSPI		리츠	N	N	N	N		N	4160	-50	5	-1.19	12701455	3050	10.16	4210	4210	4160	5470	2950	4210	4164.41	0.42	0	-32	4250	4230	4205	4185	4160	4240	4195	93	1260	500	3030	5	1	18660000	776	0.00	0.00	11	0.02	0.00	0.00	4900	20241007	-15.10	3835	20250122	8.47	4225	-1.54	20250206	3835	8.47	20250122	4900	-15.10	20241007	3835	8.47	20250122	0.00	N	338100	500	93 억		78433	N	N	0	N	00	N
130	20250206	161030	57	100.00	KOSPI		리츠	N	N	N	N		N	4210	15	2	0.36	125906465	30005	163.37	4195	4225	4180	5450	2940	4195	4196.18	0.42	0	660	4241	4217	4176	4152	4111	4230	4165	93	1255	500	3020	5	1	18660000	786	0.00	0.00	11	0.16	0.00	0.00	4900	20241007	-14.08	3835	20250122	9.78	4225	-0.36	20250206	3835	9.78	20250122	4900	-14.08	20241007	3835	9.78	20250122	0.00	N	338100	500	93 억		77739	N	N	0	N	00	N
131	20250206	151035	57	100.00	KOSPI		리츠	N	N	N	N		N	4205	10	2	0.24	112746220	26868	146.29	4195	4225	4180	5450	2940	4195	4196.30	0.42	0	806	4241	4217	4176	4152	4111	4230	4165	93	1255	500	3020	5	1	18660000	785	0.00	0.00	11	0.14	0.00	0.00	4900	20241007	-14.18	3835	20250122	9.65	4225	-0.47	20250206	3835	9.65	20250122	4900	-14.18	20241007	3835	9.65	20250122	0.00	N	338100	500	93 억		77739	N	N	0	N	00	N
132	20250206	141034	57	100.00	KOSPI		리츠	N	N	N	N		N	4195	0	3	0.00	88714375	21127	115.03	4195	4225	4180	5450	2940	4195	4199.10	0.42	0	771	4241	4217	4176	4152	4111	4230	4165	93	1255	500	3020	5	1	18660000	783	0.00	0.00	11	0.11	0.00	0.00	4900	20241007	-14.39	3835	20250122	9.39	4225	-0.71	20250206	3835	9.39	20250122	4900	-14.39	20241007	3835	9.39	20250122	0.00	N	338100	500	93 억		77739	N	N	0	N	00	N
133	20250206	131031	57	100.00	KOSPI		리츠	N	N	N	N		N	4205	10	2	0.24	64384905	15338	83.51	4195	4205	4180	5450	2940	4195	4197.74	0.42	0	-835	4241	4217	4176	4152	4111	4230	4165	93	1255	500	3020	5	1	18660000	785	0.00	0.00	11	0.08	0.00	0.00	4900	20241007	-14.18	3835	20250122	9.65	4205	0.00	20250206	3835	9.65	20250122	4900	-14.18	20241007	3835	9.65	20250122	0.00	N	338100	500	93 억		77739	N	N	0	N	00	N
134	20250206	121028	57	100.00	KOSPI		리츠	N	N	N	N		N	4200	5	2	0.12	38745520	9233	50.27	4195	4200	4180	5450	2940	4195	4196.42	0.42	0	-835	4241	4217	4176	4152	4111	4230	4165	93	1255	500	3020	5	1	18660000	784	0.00	0.00	11	0.05	0.00	0.00	4900	20241007	-14.29	3835	20250122	9.52	4200	0.00	20250205	3835	9.52	20250122	4900	-14.29	20241007	3835	9.52	20250122	0.00	N	338100	500	93 억		77739	N	N	0	N	00	N
135	20250206	111023	57	100.00	KOSPI		리츠	N	N	N	N		N	4195	0	3	0.00	30879495	7355	40.05	4195	4200	4180	5450	2940	4195	4198.44	0.42	0	-138	4241	4217	4176	4152	4111	4230	4165	93	1255	500	3020	5	1	18660000	783	0.00	0.00	11	0.04	0.00	0.00	4900	20241007	-14.39	3835	20250122	9.39	4200	0.00	20250205	3835	9.39	20250122	4900	-14.39	20241007	3835	9.39	20250122	0.00	N	338100	500	93 억		77739	N	N	0	N	00	N
136	20250206	101024	57	100.00	KOSPI		리츠	N	N	N	N		N	4200	5	2	0.12	30090765	7167	39.02	4195	4200	4180	5450	2940	4195	4198.52	0.42	0	-138	4241	4217	4176	4152	4111	4230	4165	93	1255	500	3020	5	1	18660000	784	0.00	0.00	11	0.04	0.00	0.00	4900	20241007	-14.29	3835	20250122	9.52	4200	0.00	20250205	3835	9.52	20250122	4900	-14.29	20241007	3835	9.52	20250122	0.00	N	338100	500	93 억		77739	N	N	0	N	00	N
137	20250206	091036	57	100.00	KOSPI		리츠	N	N	N	N		N	4195	0	3	0.00	1551430	370	2.01	4195	4195	4180	5450	2940	4195	4193.05	0.42	0	-66	4241	4217	4176	4152	4111	4230	4165	93	1255	500	3020	5	1	18660000	783	0.00	0.00	11	0.00	0.00	0.00	4900	20241007	-14.39	3835	20250122	9.39	4200	-0.12	20250205	3835	9.39	20250122	4900	-14.39	20241007	3835	9.39	20250122	0.00	N	338100	500	93 억		77739	N	N	0	N	00	N
138	20250205	161019	57	100.00	KOSPI		리츠	N	N	N	N		N	4195	55	2	1.33	76649350	18350	122.01	4140	4200	4135	5380	2900	4140	4177.08	0.42	0	-142	4216	4177	4136	4097	4056	4197	4117	93	1240	500	2980	5	1	18660000	783	0.00	0.00	11	0.10	0.00	0.00	4900	20241007	-14.39	3835	20250122	9.39	4200	-0.12	20250205	3835	9.39	20250122	4900	-14.39	20241007	3835	9.39	20250122	0.00	N	338100	500	93 억		77830	N	N	0	N	00	N
139	20250205	151023	57	100.00	KOSPI		리츠	N	N	N	N		N	4195	55	2	1.33	66350790	15895	105.68	4140	4200	4135	5380	2900	4140	4174.32	0.42	0	9	4216	4177	4136	4097	4056	4197	4117	93	1240	500	2980	5	1	18660000	783	0.00	0.00	11	0.09	0.00	0.00	4900	20241007	-14.39	3835	20250122	9.39	4200	-0.12	20250205	3835	9.39	20250122	4900	-14.39	20241007	3835	9.39	20250122	0.00	N	338100	500	93 억		77830	N	N	0	N	00	N
140	20250205	141023	57	100.00	KOSPI		리츠	N	N	N	N		N	4190	50	2	1.21	56294230	13498	89.75	4140	4200	4135	5380	2900	4140	4170.56	0.42	0	34	4216	4177	4136	4097	4056	4197	4117	93	1240	500	2980	5	1	18660000	782	0.00	0.00	11	0.07	0.00	0.00	4900	20241007	-14.49	3835	20250122	9.26	4200	-0.24	20250205	3835	9.26	20250122	4900	-14.49	20241007	3835	9.26	20250122	0.00	N	338100	500	93 억		77830	N	N	0	N	00	N
141	20250205	131019	57	100.00	KOSPI		리츠	N	N	N	N		N	4180	40	2	0.97	41665525	10001	66.50	4140	4200	4135	5380	2900	4140	4166.14	0.42	0	226	4216	4177	4136	4097	4056	4197	4117	93	1240	500	2980	5	1	18660000	780	0.00	0.00	11	0.05	0.00	0.00	4900	20241007	-14.69	3835	20250122	9.00	4200	-0.48	20250205	3835	9.00	20250122	4900	-14.69	20241007	3835	9.00	20250122	0.00	N	338100	500	93 억		77830	N	N	0	N	00	N
142	20250205	121025	57	100.00	KOSPI		리츠	N	N	N	N		N	4175	35	2	0.85	39135340	9395	62.47	4140	4200	4135	5380	2900	4140	4165.55	0.42	0	170	4216	4177	4136	4097	4056	4197	4117	93	1240	500	2980	5	1	18660000	779	0.00	0.00	11	0.05	0.00	0.00	4900	20241007	-14.80	3835	20250122	8.87	4200	-0.60	20250205	3835	8.87	20250122	4900	-14.80	20241007	3835	8.87	20250122	0.00	N	338100	500	93 억		77830	N	N	0	N	00	N
143	20250205	111018	57	100.00	KOSPI		리츠	N	N	N	N		N	4165	25	2	0.60	36504745	8764	58.27	4140	4200	4135	5380	2900	4140	4165.31	0.42	0	276	4216	4177	4136	4097	4056	4197	4117	93	1240	500	2980	5	1	18660000	777	0.00	0.00	11	0.05	0.00	0.00	4900	20241007	-15.00	3835	20250122	8.60	4200	-0.83	20250205	3835	8.60	20250122	4900	-15.00	20241007	3835	8.60	20250122	0.00	N	338100	500	93 억		77830	N	N	0	N	00	N
144	20250205	101030	57	100.00	KOSPI		리츠	N	N	N	N		N	4160	20	2	0.48	29194900	7008	46.60	4140	4200	4135	5380	2900	4140	4165.94	0.42	0	276	4216	4177	4136	4097	4056	4197	4117	93	1240	500	2980	5	1	18660000	776	0.00	0.00	11	0.04	0.00	0.00	4900	20241007	-15.10	3835	20250122	8.47	4200	-0.95	20250205	3835	8.47	20250122	4900	-15.10	20241007	3835	8.47	20250122	0.00	N	338100	500	93 억		77830	N	N	0	N	00	N
145	20250205	091037	57	100.00	KOSPI		리츠	N	N	N	N		N	4140	0	3	0.00	8280	2	0.01	4140	4140	4140	5380	2900	4140	4140.00	0.42	0	0	4216	4177	4136	4097	4056	4197	4117	93	1240	500	2980	5	1	18660000	773	0.00	0.00	11	0.00	0.00	0.00	4900	20241007	-15.51	3835	20250122	7.95	4195	-1.31	20250110	3835	7.95	20250122	4900	-15.51	20241007	3835	7.95	20250122	0.00	N	338100	500	93 억		77830	N	N	0	N	00	N
146	20250204	160958	57	100.00	KOSPI		리츠	N	N	N	N		N	4140	45	2	1.10	62074770	15040	90.67	4095	4175	4095	5320	2870	4095	4127.31	0.42	0	-447	4138	4116	4088	4066	4038	4102	4052	93	1225	500	2940	5	1	18660000	773	0.00	0.00	11	0.08	0.00	0.00	4900	20241007	-15.51	3835	20250122	7.95	4195	-1.31	20250110	3835	7.95	20250122	4900	-15.51	20241007	3835	7.95	20250122	0.00	N	338100	500	93 억		78277	N	N	0	N	00	N
147	20250204	151011	57	100.00	KOSPI		리츠	N	N	N	N		N	4135	40	2	0.98	61689805	14947	90.11	4095	4175	4095	5320	2870	4095	4127.24	0.42	0	-389	4138	4116	4088	4066	4038	4102	4052	93	1225	500	2940	5	1	18660000	772	0.00	0.00	11	0.08	0.00	0.00	4900	20241007	-15.61	3835	20250122	7.82	4195	-1.43	20250110	3835	7.82	20250122	4900	-15.61	20241007	3835	7.82	20250122	0.00	N	338100	500	93 억		78277	N	N	0	N	00	N
148	20250204	141009	57	100.00	KOSPI		리츠	N	N	N	N		N	4130	35	2	0.85	54395495	13183	79.47	4095	4175	4095	5320	2870	4095	4126.18	0.42	0	-1068	4138	4116	4088	4066	4038	4102	4052	93	1225	500	2940	5	1	18660000	771	0.00	0.00	11	0.07	0.00	0.00	4900	20241007	-15.71	3835	20250122	7.69	4195	-1.55	20250110	3835	7.69	20250122	4900	-15.71	20241007	3835	7.69	20250122	0.00	N	338100	500	93 억		78277	N	N	0	N	00	N
149	20250204	131013	57	100.00	KOSPI		리츠	N	N	N	N		N	4130	35	2	0.85	49109095	11903	71.76	4095	4175	4095	5320	2870	4095	4125.77	0.42	0	-1068	4138	4116	4088	4066	4038	4102	4052	93	1225	500	2940	5	1	18660000	771	0.00	0.00	11	0.06	0.00	0.00	4900	20241007	-15.71	3835	20250122	7.69	4195	-1.55	20250110	3835	7.69	20250122	4900	-15.71	20241007	3835	7.69	20250122	0.00	N	338100	500	93 억		78277	N	N	0	N	00	N
150	20250204	121024	57	100.00	KOSPI		리츠	N	N	N	N		N	4135	40	2	0.98	48704220	11805	71.17	4095	4175	4095	5320	2870	4095	4125.73	0.42	0	-1068	4138	4116	4088	4066	4038	4102	4052	93	1225	500	2940	5	1	18660000	772	0.00	0.00	11	0.06	0.00	0.00	4900	20241007	-15.61	3835	20250122	7.82	4195	-1.43	20250110	3835	7.82	20250122	4900	-15.61	20241007	3835	7.82	20250122	0.00	N	338100	500	93 억		78277	N	N	0	N	00	N
151	20250204	111003	57	100.00	KOSPI		리츠	N	N	N	N		N	4140	45	2	1.10	44470560	10781	64.99	4095	4175	4095	5320	2870	4095	4124.90	0.42	0	-1068	4138	4116	4088	4066	4038	4102	4052	93	1225	500	2940	5	1	18660000	773	0.00	0.00	11	0.06	0.00	0.00	4900	20241007	-15.51	3835	20250122	7.95	4195	-1.31	20250110	3835	7.95	20250122	4900	-15.51	20241007	3835	7.95	20250122	0.00	N	338100	500	93 억		78277	N	N	0	N	00	N
152	20250204	101008	57	100.00	KOSPI		리츠	N	N	N	N		N	4115	20	2	0.49	17182455	4192	25.27	4095	4120	4095	5320	2870	4095	4098.87	0.42	0	506	4138	4116	4088	4066	4038	4102	4052	93	1225	500	2940	5	1	18660000	768	0.00	0.00	11	0.02	0.00	0.00	4900	20241007	-16.02	3835	20250122	7.30	4195	-1.91	20250110	3835	7.30	20250122	4900	-16.02	20241007	3835	7.30	20250122	0.00	N	338100	500	93 억		78277	N	N	0	N	00	N
153	20250204	091008	57	100.00	KOSPI		리츠	N	N	N	N		N	4100	5	2	0.12	6626620	1618	9.75	4095	4100	4095	5320	2870	4095	4095.56	0.42	0	466	4138	4116	4088	4066	4038	4102	4052	93	1225	500	2940	5	1	18660000	765	0.00	0.00	11	0.01	0.00	0.00	4900	20241007	-16.33	3835	20250122	6.91	4195	-2.26	20250110	3835	6.91	20250122	4900	-16.33	20241007	3835	6.91	20250122	0.00	N	338100	500	93 억		78277	N	N	0	N	00	N