KissMeData/365550/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

64 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	161313	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4845	-75	5	-1.52	1079679845	222238	158.36	4890	4920	4825	6390	3445	4920	4858.21	42.78	-59275	4990	4955	4910	4875	4830	4972	4892	2131	1470	1000	3730	5	1	213089000	10324	11	0.10	5340	20240920	-9.27	3785	20240226	28.01	5000	-3.10	20250224	4270	13.47	20250102	5340	-9.27	20240920	3855	25.68	20240228	N	365550	1000	2130 억	91152412	N	N	26	N	N
3	20250228	151318	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4850	-70	5	-1.42	768951255	158117	112.67	4890	4920	4825	6390	3445	4920	4863.18	42.78	-23749	4990	4955	4910	4875	4830	4972	4892	2131	1470	1000	3730	5	1	213089000	10335	11	0.07	5340	20240920	-9.18	3785	20240226	28.14	5000	-3.00	20250224	4270	13.58	20250102	5340	-9.18	20240920	3855	25.81	20240228	N	365550	1000	2130 억	91152412	N	N	1077	N	N
4	20250228	141319	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4830	-90	5	-1.83	497687695	102107	72.76	4890	4920	4825	6390	3445	4920	4874.18	42.78	-13576	4990	4955	4910	4875	4830	4972	4892	2131	1470	1000	3730	5	1	213089000	10292	11	0.05	5340	20240920	-9.55	3785	20240226	27.61	5000	-3.40	20250224	4270	13.11	20250102	5340	-9.55	20240920	3855	25.29	20240228	N	365550	1000	2130 억	91152412	N	N	1077	N	N
5	20250228	131311	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4870	-50	5	-1.02	339959220	69590	49.59	4890	4920	4865	6390	3445	4920	4885.17	42.78	-5385	4990	4955	4910	4875	4830	4972	4892	2131	1470	1000	3730	5	1	213089000	10377	11	0.03	5340	20240920	-8.80	3785	20240226	28.67	5000	-2.60	20250224	4270	14.05	20250102	5340	-8.80	20240920	3855	26.33	20240228	N	365550	1000	2130 억	91152412	N	N	1077	N	N
6	20250228	121305	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4875	-45	5	-0.91	275184150	56292	40.11	4890	4920	4865	6390	3445	4920	4888.51	42.78	-1387	4990	4955	4910	4875	4830	4972	4892	2131	1470	1000	3730	5	1	213089000	10388	11	0.03	5340	20240920	-8.71	3785	20240226	28.80	5000	-2.50	20250224	4270	14.17	20250102	5340	-8.71	20240920	3855	26.46	20240228	N	365550	1000	2130 억	91152412	N	N	1077	N	N
7	20250228	111310	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4890	-30	5	-0.61	215579035	44075	31.41	4890	4920	4865	6390	3445	4920	4891.19	42.78	3092	4990	4955	4910	4875	4830	4972	4892	2131	1470	1000	3730	5	1	213089000	10420	11	0.02	5340	20240920	-8.43	3785	20240226	29.19	5000	-2.20	20250224	4270	14.52	20250102	5340	-8.43	20240920	3855	26.85	20240228	N	365550	1000	2130 억	91152412	N	N	1077	N	N
8	20250228	101309	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4895	-25	5	-0.51	113161535	23128	16.48	4890	4920	4865	6390	3445	4920	4892.84	42.78	-4110	4990	4955	4910	4875	4830	4972	4892	2131	1470	1000	3730	5	1	213089000	10431	11	0.01	5340	20240920	-8.33	3785	20240226	29.33	5000	-2.10	20250224	4270	14.64	20250102	5340	-8.33	20240920	3855	26.98	20240228	N	365550	1000	2130 억	91152412	N	N	1077	N	N
9	20250228	091313	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4895	-25	5	-0.51	43818740	8950	6.38	4890	4920	4880	6390	3445	4920	4895.95	42.78	885	4990	4955	4910	4875	4830	4972	4892	2131	1470	1000	3730	5	1	213089000	10431	11	0.00	5340	20240920	-8.33	3785	20240226	29.33	5000	-2.10	20250224	4270	14.64	20250102	5340	-8.33	20240920	3855	26.98	20240228	N	365550	1000	2130 억	91152412	N	N	1077	N	N
10	20250227	161256	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4920	25	2	0.51	686964210	140333	56.48	4895	4945	4865	6360	3430	4895	4895.24	42.77	-7575	5008	4951	4908	4851	4808	4930	4830	2131	1465	1000	3720	5	1	213089000	10484	11	0.07	5340	20240920	-7.87	3785	20240226	29.99	5000	-1.60	20250224	4270	15.22	20250102	5340	-7.87	20240920	3855	27.63	20240228	N	365550	1000	2130 억	91141202	N	N	1077	N	N
11	20250227	151259	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4895	0	3	0.00	604035820	123440	49.69	4895	4945	4865	6360	3430	4895	4893.36	42.77	-17075	5008	4951	4908	4851	4808	4930	4830	2131	1465	1000	3720	5	1	213089000	10431	11	0.06	5340	20240920	-8.33	3785	20240226	29.33	5000	-2.10	20250224	4270	14.64	20250102	5340	-8.33	20240920	3855	26.98	20240228	N	365550	1000	2130 억	91141202	N	N	1981	N	N
12	20250227	141300	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4900	5	2	0.10	518864275	106016	42.67	4895	4945	4865	6360	3430	4895	4894.21	42.77	-16172	5008	4951	4908	4851	4808	4930	4830	2131	1465	1000	3720	5	1	213089000	10441	11	0.05	5340	20240920	-8.24	3785	20240226	29.46	5000	-2.00	20250224	4270	14.75	20250102	5340	-8.24	20240920	3855	27.11	20240228	N	365550	1000	2130 억	91141202	N	N	1981	N	N
13	20250227	131259	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4890	-5	5	-0.10	418972090	85545	34.43	4895	4945	4865	6360	3430	4895	4897.68	42.77	-11614	5008	4951	4908	4851	4808	4930	4830	2131	1465	1000	3720	5	1	213089000	10420	11	0.04	5340	20240920	-8.43	3785	20240226	29.19	5000	-2.20	20250224	4270	14.52	20250102	5340	-8.43	20240920	3855	26.85	20240228	N	365550	1000	2130 억	91141202	N	N	1981	N	N
14	20250227	121255	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4875	-20	5	-0.41	317301840	64693	26.04	4895	4945	4870	6360	3430	4895	4904.73	42.77	-11185	5008	4951	4908	4851	4808	4930	4830	2131	1465	1000	3720	5	1	213089000	10388	11	0.03	5340	20240920	-8.71	3785	20240226	28.80	5000	-2.50	20250224	4270	14.17	20250102	5340	-8.71	20240920	3855	26.46	20240228	N	365550	1000	2130 억	91141202	N	N	1981	N	N
15	20250227	111306	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4900	5	2	0.10	225220655	45845	18.45	4895	4945	4885	6360	3430	4895	4912.65	42.77	-10339	5008	4951	4908	4851	4808	4930	4830	2131	1465	1000	3720	5	1	213089000	10441	11	0.02	5340	20240920	-8.24	3785	20240226	29.46	5000	-2.00	20250224	4270	14.75	20250102	5340	-8.24	20240920	3855	27.11	20240228	N	365550	1000	2130 억	91141202	N	N	1981	N	N
16	20250227	101339	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4915	20	2	0.41	131178340	26663	10.73	4895	4945	4885	6360	3430	4895	4919.86	42.77	-4324	5008	4951	4908	4851	4808	4930	4830	2131	1465	1000	3720	5	1	213089000	10473	11	0.01	5340	20240920	-7.96	3785	20240226	29.85	5000	-1.70	20250224	4270	15.11	20250102	5340	-7.96	20240920	3855	27.50	20240228	N	365550	1000	2130 억	91141202	N	N	1981	N	N
17	20250227	091400	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4935	40	2	0.82	26208930	5325	2.14	4895	4945	4885	6360	3430	4895	4921.86	42.77	-1117	5008	4951	4908	4851	4808	4930	4830	2131	1465	1000	3720	5	1	213089000	10516	11	0.00	5340	20240920	-7.58	3785	20240226	30.38	5000	-1.30	20250224	4270	15.57	20250102	5340	-7.58	20240920	3855	28.02	20240228	N	365550	1000	2130 억	91141202	N	N	1981	N	N
18	20250226	161257	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4895	-55	5	-1.11	1215266105	248443	176.77	4950	4965	4865	6430	3465	4950	4891.53	42.83	-89164	4990	4970	4940	4920	4890	4980	4930	2131	1480	1000	3760	5	1	213089000	10431	11	0.12	5340	20240920	-8.33	3785	20240226	29.33	5000	-2.10	20250224	4270	14.64	20250102	5340	-8.33	20240920	3785	29.33	20240226	N	365550	1000	2130 억	91259784	N	N	1981	N	N
19	20250226	151303	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4895	-55	5	-1.11	1183337170	241923	172.13	4950	4965	4865	6430	3465	4950	4891.38	42.83	-85477	4990	4970	4940	4920	4890	4980	4930	2131	1480	1000	3760	5	1	213089000	10431	11	0.11	5340	20240920	-8.33	3785	20240226	29.33	5000	-2.10	20250224	4270	14.64	20250102	5340	-8.33	20240920	3785	29.33	20240226	N	365550	1000	2130 억	91259784	N	N	33	N	N
20	20250226	141302	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4880	-70	5	-1.41	966960595	197700	140.67	4950	4965	4865	6430	3465	4950	4891.05	42.83	-69026	4990	4970	4940	4920	4890	4980	4930	2131	1480	1000	3760	5	1	213089000	10399	11	0.09	5340	20240920	-8.61	3785	20240226	28.93	5000	-2.40	20250224	4270	14.29	20250102	5340	-8.61	20240920	3785	28.93	20240226	N	365550	1000	2130 억	91259784	N	N	33	N	N
21	20250226	131259	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4910	-40	5	-0.81	841553030	172089	122.44	4950	4965	4865	6430	3465	4950	4890.22	42.83	-61680	4990	4970	4940	4920	4890	4980	4930	2131	1480	1000	3760	5	1	213089000	10463	11	0.08	5340	20240920	-8.05	3785	20240226	29.72	5000	-1.80	20250224	4270	14.99	20250102	5340	-8.05	20240920	3785	29.72	20240226	N	365550	1000	2130 억	91259784	N	N	33	N	N
22	20250226	121259	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4890	-60	5	-1.21	723653600	147999	105.30	4950	4965	4865	6430	3465	4950	4889.58	42.83	-61487	4990	4970	4940	4920	4890	4980	4930	2131	1480	1000	3760	5	1	213089000	10420	11	0.07	5340	20240920	-8.43	3785	20240226	29.19	5000	-2.20	20250224	4270	14.52	20250102	5340	-8.43	20240920	3785	29.19	20240226	N	365550	1000	2130 억	91259784	N	N	33	N	N
23	20250226	111257	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4890	-60	5	-1.21	594233580	121544	86.48	4950	4965	4865	6430	3465	4950	4889.04	42.83	-59425	4990	4970	4940	4920	4890	4980	4930	2131	1480	1000	3760	5	1	213089000	10420	11	0.06	5340	20240920	-8.43	3785	20240226	29.19	5000	-2.20	20250224	4270	14.52	20250102	5340	-8.43	20240920	3785	29.19	20240226	N	365550	1000	2130 억	91259784	N	N	33	N	N
24	20250226	101254	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4880	-70	5	-1.41	305819840	62492	44.46	4950	4965	4865	6430	3465	4950	4893.74	42.83	-27927	4990	4970	4940	4920	4890	4980	4930	2131	1480	1000	3760	5	1	213089000	10399	11	0.03	5340	20240920	-8.61	3785	20240226	28.93	5000	-2.40	20250224	4270	14.29	20250102	5340	-8.61	20240920	3785	28.93	20240226	N	365550	1000	2130 억	91259784	N	N	33	N	N
25	20250226	091306	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4920	-30	5	-0.61	58396160	11820	8.41	4950	4965	4910	6430	3465	4950	4940.45	42.83	-4371	4990	4970	4940	4920	4890	4980	4930	2131	1480	1000	3760	5	1	213089000	10484	11	0.01	5340	20240920	-7.87	3785	20240226	29.99	5000	-1.60	20250224	4270	15.22	20250102	5340	-7.87	20240920	3785	29.99	20240226	N	365550	1000	2130 억	91259784	N	N	33	N	N
26	20250225	161249	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4950	10	2	0.20	693398250	140545	65.49	4940	4960	4910	6420	3460	4940	4933.64	42.82	-12757	5040	4990	4950	4900	4860	4970	4880	2131	1480	1000	3750	5	1	213089000	10548	11	0.07	5340	20240920	-7.30	3785	20240226	30.78	5000	-1.00	20250224	4270	15.93	20250102	5340	-7.30	20240920	3785	30.78	20240226	N	365550	1000	2130 억	91242054	N	N	33	N	N
27	20250225	151248	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4930	-10	5	-0.20	586358840	118899	55.40	4940	4960	4910	6420	3460	4940	4931.57	42.82	480	5040	4990	4950	4900	4860	4970	4880	2131	1480	1000	3750	5	1	213089000	10505	11	0.06	5340	20240920	-7.68	3785	20240226	30.25	5000	-1.40	20250224	4270	15.46	20250102	5340	-7.68	20240920	3785	30.25	20240226	N	365550	1000	2130 억	91242054	N	N	59	N	N
28	20250225	141246	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4940	0	3	0.00	420345365	85253	39.72	4940	4960	4910	6420	3460	4940	4930.56	42.82	9668	5040	4990	4950	4900	4860	4970	4880	2131	1480	1000	3750	5	1	213089000	10527	11	0.04	5340	20240920	-7.49	3785	20240226	30.52	5000	-1.20	20250224	4270	15.69	20250102	5340	-7.49	20240920	3785	30.52	20240226	N	365550	1000	2130 억	91242054	N	N	59	N	N
29	20250225	131252	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4920	-20	5	-0.40	312427510	63370	29.53	4940	4960	4910	6420	3460	4940	4930.21	42.82	6846	5040	4990	4950	4900	4860	4970	4880	2131	1480	1000	3750	5	1	213089000	10484	11	0.03	5340	20240920	-7.87	3785	20240226	29.99	5000	-1.60	20250224	4270	15.22	20250102	5340	-7.87	20240920	3785	29.99	20240226	N	365550	1000	2130 억	91242054	N	N	59	N	N
30	20250225	121250	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4925	-15	5	-0.30	223812635	45374	21.14	4940	4960	4910	6420	3460	4940	4932.62	42.82	4968	5040	4990	4950	4900	4860	4970	4880	2131	1480	1000	3750	5	1	213089000	10495	11	0.02	5340	20240920	-7.77	3785	20240226	30.12	5000	-1.50	20250224	4270	15.34	20250102	5340	-7.77	20240920	3785	30.12	20240226	N	365550	1000	2130 억	91242054	N	N	59	N	N
31	20250225	111247	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4935	-5	5	-0.10	157872480	31989	14.91	4940	4960	4910	6420	3460	4940	4935.21	42.82	1909	5040	4990	4950	4900	4860	4970	4880	2131	1480	1000	3750	5	1	213089000	10516	11	0.02	5340	20240920	-7.58	3785	20240226	30.38	5000	-1.30	20250224	4270	15.57	20250102	5340	-7.58	20240920	3785	30.38	20240226	N	365550	1000	2130 억	91242054	N	N	59	N	N
32	20250225	101246	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4925	-15	5	-0.30	89143745	18043	8.41	4940	4960	4910	6420	3460	4940	4940.63	42.82	1589	5040	4990	4950	4900	4860	4970	4880	2131	1480	1000	3750	5	1	213089000	10495	11	0.01	5340	20240920	-7.77	3785	20240226	30.12	5000	-1.50	20250224	4270	15.34	20250102	5340	-7.77	20240920	3785	30.12	20240226	N	365550	1000	2130 억	91242054	N	N	59	N	N
33	20250225	091253	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4945	5	2	0.10	20637610	4177	1.95	4940	4950	4910	6420	3460	4940	4940.77	42.82	1099	5040	4990	4950	4900	4860	4970	4880	2131	1480	1000	3750	5	1	213089000	10537	11	0.00	5340	20240920	-7.40	3785	20240226	30.65	5000	-1.10	20250224	4270	15.81	20250102	5340	-7.40	20240920	3785	30.65	20240226	N	365550	1000	2130 억	91242054	N	N	59	N	N
34	20250224	161237	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4940	-5	5	-0.10	1063771550	214609	122.98	4960	5000	4910	6420	3465	4945	4956.80	42.82	-11423	5015	4980	4950	4915	4885	4965	4900	2131	1475	1000	3750	5	1	213089000	10527	11	0.10	5340	20240920	-7.49	3785	20240226	30.52	5000	-1.20	20250224	4270	15.69	20250102	5340	-7.49	20240920	3785	30.52	20240226	N	365550	1000	2130 억	91250868	N	N	59	N	N
35	20250224	151238	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4950	5	2	0.10	1021987945	206145	118.13	4960	5000	4915	6420	3465	4945	4957.62	42.82	-7610	5015	4980	4950	4915	4885	4965	4900	2131	1475	1000	3750	5	1	213089000	10548	11	0.10	5340	20240920	-7.30	3785	20240226	30.78	5000	-1.00	20250224	4270	15.93	20250102	5340	-7.30	20240920	3785	30.78	20240226	N	365550	1000	2130 억	91250868	N	N	3248	N	N
36	20250224	141235	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4945	0	3	0.00	810585470	163310	93.59	4960	5000	4915	6420	3465	4945	4963.48	42.82	2372	5015	4980	4950	4915	4885	4965	4900	2131	1475	1000	3750	5	1	213089000	10537	11	0.08	5340	20240920	-7.40	3785	20240226	30.65	5000	-1.10	20250224	4270	15.81	20250102	5340	-7.40	20240920	3785	30.65	20240226	N	365550	1000	2130 억	91250868	N	N	3248	N	N
37	20250224	131237	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4955	10	2	0.20	692899395	139518	79.95	4960	5000	4915	6420	3465	4945	4966.38	42.82	9660	5015	4980	4950	4915	4885	4965	4900	2131	1475	1000	3750	5	1	213089000	10559	11	0.07	5340	20240920	-7.21	3785	20240226	30.91	5000	-0.90	20250224	4270	16.04	20250102	5340	-7.21	20240920	3785	30.91	20240226	N	365550	1000	2130 억	91250868	N	N	3248	N	N
38	20250224	121234	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4960	15	2	0.30	530792230	106775	61.19	4960	5000	4915	6420	3465	4945	4971.13	42.82	15929	5015	4980	4950	4915	4885	4965	4900	2131	1475	1000	3750	5	1	213089000	10569	11	0.05	5340	20240920	-7.12	3785	20240226	31.04	5000	-0.80	20250224	4270	16.16	20250102	5340	-7.12	20240920	3785	31.04	20240226	N	365550	1000	2130 억	91250868	N	N	3248	N	N
39	20250224	111232	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4970	25	2	0.51	402715850	81014	46.43	4960	5000	4915	6420	3465	4945	4970.94	42.82	19709	5015	4980	4950	4915	4885	4965	4900	2131	1475	1000	3750	5	1	213089000	10591	11	0.04	5340	20240920	-6.93	3785	20240226	31.31	5000	-0.60	20250224	4270	16.39	20250102	5340	-6.93	20240920	3785	31.31	20240226	N	365550	1000	2130 억	91250868	N	N	3248	N	N
40	20250224	101231	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4970	25	2	0.51	172338860	34783	19.93	4960	4985	4915	6420	3465	4945	4954.69	42.82	5781	5015	4980	4950	4915	4885	4965	4900	2131	1475	1000	3750	5	1	213089000	10591	11	0.02	5340	20240920	-6.93	3785	20240226	31.31	4985	0.00	20250221	4270	16.39	20250102	5340	-6.93	20240920	3785	31.31	20240226	N	365550	1000	2130 억	91250868	N	N	3248	N	N
41	20250224	091239	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4920	-25	5	-0.51	22535465	4545	2.60	4960	4985	4920	6420	3465	4945	4958.30	42.82	-2789	5015	4980	4950	4915	4885	4965	4900	2131	1475	1000	3750	5	1	213089000	10484	11	0.00	5340	20240920	-7.87	3785	20240226	29.99	4985	0.00	20250221	4270	15.22	20250102	5340	-7.87	20240920	3785	29.99	20240226	N	365550	1000	2130 억	91250868	N	N	3248	N	N
42	20250221	161226	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4945	0	3	0.00	862833710	174301	66.01	4950	4985	4920	6420	3465	4945	4950.25	42.82	-11300	5058	5001	4903	4846	4748	5030	4875	2131	1475	1000	3750	5	1	213089000	10537	11	0.08	5340	20240920	-7.40	3785	20240226	30.65	4985	-0.80	20250221	4270	15.81	20250102	5340	-7.40	20240920	3785	30.65	20240226	N	365550	1000	2130 억	91246100	N	N	3248	N	N
43	20250221	151231	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4950	5	2	0.10	793772450	160325	60.72	4950	4985	4920	6420	3465	4945	4951.02	42.82	-12589	5058	5001	4903	4846	4748	5030	4875	2131	1475	1000	3750	5	1	213089000	10548	11	0.08	5340	20240920	-7.30	3785	20240226	30.78	4985	-0.70	20250221	4270	15.93	20250102	5340	-7.30	20240920	3785	30.78	20240226	N	365550	1000	2130 억	91246100	N	N	1141	N	N
44	20250221	141233	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4935	-10	5	-0.20	598902290	120812	45.75	4950	4985	4930	6420	3465	4945	4957.31	42.82	-8767	5058	5001	4903	4846	4748	5030	4875	2131	1475	1000	3750	5	1	213089000	10516	11	0.06	5340	20240920	-7.58	3785	20240226	30.38	4985	-1.00	20250221	4270	15.57	20250102	5340	-7.58	20240920	3785	30.38	20240226	N	365550	1000	2130 억	91246100	N	N	1141	N	N
45	20250221	131232	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4970	25	2	0.51	473872875	95499	36.17	4950	4985	4935	6420	3465	4945	4962.07	42.82	-81	5058	5001	4903	4846	4748	5030	4875	2131	1475	1000	3750	5	1	213089000	10591	11	0.04	5340	20240920	-6.93	3785	20240226	31.31	4985	-0.30	20250221	4270	16.39	20250102	5340	-6.93	20240920	3785	31.31	20240226	N	365550	1000	2130 억	91246100	N	N	1141	N	N
46	20250221	121232	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4975	30	2	0.61	404195585	81493	30.86	4950	4980	4935	6420	3465	4945	4959.88	42.82	-242	5058	5001	4903	4846	4748	5030	4875	2131	1475	1000	3750	5	1	213089000	10601	11	0.04	5340	20240920	-6.84	3785	20240226	31.44	4980	-0.10	20250221	4270	16.51	20250102	5340	-6.84	20240920	3785	31.44	20240226	N	365550	1000	2130 억	91246100	N	N	1141	N	N
47	20250221	111227	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4965	20	2	0.40	283636605	57255	21.68	4950	4970	4935	6420	3465	4945	4953.92	42.82	907	5058	5001	4903	4846	4748	5030	4875	2131	1475	1000	3750	5	1	213089000	10580	11	0.03	5340	20240920	-7.02	3785	20240226	31.18	4970	-0.10	20250221	4270	16.28	20250102	5340	-7.02	20240920	3785	31.18	20240226	N	365550	1000	2130 억	91246100	N	N	1141	N	N
48	20250221	101230	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4960	15	2	0.30	159088250	32148	12.17	4950	4970	4935	6420	3465	4945	4948.62	42.82	-582	5058	5001	4903	4846	4748	5030	4875	2131	1475	1000	3750	5	1	213089000	10569	11	0.02	5340	20240920	-7.12	3785	20240226	31.04	4970	-0.20	20250221	4270	16.16	20250102	5340	-7.12	20240920	3785	31.04	20240226	N	365550	1000	2130 억	91246100	N	N	1141	N	N
49	20250221	091233	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4945	0	3	0.00	20205425	4082	1.55	4950	4960	4945	6420	3465	4945	4949.88	42.82	-3512	5058	5001	4903	4846	4748	5030	4875	2131	1475	1000	3750	5	1	213089000	10537	11	0.00	5340	20240920	-7.40	3785	20240226	30.65	4960	0.00	20250220	4270	15.81	20250102	5340	-7.40	20240920	3785	30.65	20240226	N	365550	1000	2130 억	91246100	N	N	1141	N	N
50	20250220	161221	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4945	105	2	2.17	1302151265	264050	171.33	4840	4960	4805	6290	3390	4840	4931.46	42.81	11891	4893	4866	4843	4816	4793	4855	4805	2131	1450	1000	3670	5	1	213089000	10537	11	0.12	5340	20240920	-7.40	3785	20240226	30.65	4960	-0.30	20250220	4270	15.81	20250102	5340	-7.40	20240920	3785	30.65	20240226	N	365550	1000	2130 억	91221992	N	N	1141	N	N
51	20250220	151227	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4940	100	2	2.07	1247766515	253049	164.19	4840	4960	4805	6290	3390	4840	4930.93	42.81	8568	4893	4866	4843	4816	4793	4855	4805	2131	1450	1000	3670	5	1	213089000	10527	11	0.12	5340	20240920	-7.49	3785	20240226	30.52	4960	-0.40	20250220	4270	15.69	20250102	5340	-7.49	20240920	3785	30.52	20240226	N	365550	1000	2130 억	91221992	N	N	52	N	N
52	20250220	141226	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4945	105	2	2.17	1066368810	216316	140.36	4840	4960	4805	6290	3390	4840	4929.68	42.81	11544	4893	4866	4843	4816	4793	4855	4805	2131	1450	1000	3670	5	1	213089000	10537	11	0.10	5340	20240920	-7.40	3785	20240226	30.65	4960	-0.30	20250220	4270	15.81	20250102	5340	-7.40	20240920	3785	30.65	20240226	N	365550	1000	2130 억	91221992	N	N	52	N	N
53	20250220	131223	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4940	100	2	2.07	883500195	179361	116.38	4840	4950	4805	6290	3390	4840	4925.82	42.81	4449	4893	4866	4843	4816	4793	4855	4805	2131	1450	1000	3670	5	1	213089000	10527	11	0.08	5340	20240920	-7.49	3785	20240226	30.52	4950	-0.20	20250220	4270	15.69	20250102	5340	-7.49	20240920	3785	30.52	20240226	N	365550	1000	2130 억	91221992	N	N	52	N	N
54	20250220	121225	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4945	105	2	2.17	784604585	159355	103.40	4840	4950	4805	6290	3390	4840	4923.63	42.81	7776	4893	4866	4843	4816	4793	4855	4805	2131	1450	1000	3670	5	1	213089000	10537	11	0.07	5340	20240920	-7.40	3785	20240226	30.65	4950	-0.10	20250220	4270	15.81	20250102	5340	-7.40	20240920	3785	30.65	20240226	N	365550	1000	2130 억	91221992	N	N	52	N	N
55	20250220	111224	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4935	95	2	1.96	645584150	131180	85.12	4840	4950	4805	6290	3390	4840	4921.36	42.81	4653	4893	4866	4843	4816	4793	4855	4805	2131	1450	1000	3670	5	1	213089000	10516	11	0.06	5340	20240920	-7.58	3785	20240226	30.38	4950	-0.30	20250220	4270	15.57	20250102	5340	-7.58	20240920	3785	30.38	20240226	N	365550	1000	2130 억	91221992	N	N	52	N	N
56	20250220	101225	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4940	100	2	2.07	510781765	103789	67.35	4840	4950	4805	6290	3390	4840	4921.35	42.81	483	4893	4866	4843	4816	4793	4855	4805	2131	1450	1000	3670	5	1	213089000	10527	11	0.05	5340	20240920	-7.49	3785	20240226	30.52	4950	-0.20	20250220	4270	15.69	20250102	5340	-7.49	20240920	3785	30.52	20240226	N	365550	1000	2130 억	91221992	N	N	52	N	N
57	20250220	091228	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4880	40	2	0.83	86883275	17825	11.57	4840	4895	4805	6290	3390	4840	4874.24	42.81	4847	4893	4866	4843	4816	4793	4855	4805	2131	1450	1000	3670	5	1	213089000	10399	11	0.01	5340	20240920	-8.61	3785	20240226	28.93	4895	-0.31	20250220	4270	14.29	20250102	5340	-8.61	20240920	3785	28.93	20240226	N	365550	1000	2130 억	91221992	N	N	52	N	N
58	20250219	161220	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4840	30	2	0.62	746735385	154115	116.97	4870	4870	4820	6250	3370	4810	4845.31	42.81	-3013	4903	4856	4828	4781	4753	4842	4767	2131	1440	1000	3650	5	1	213089000	10314	11	0.07	5340	20240920	-9.36	3785	20240226	27.87	4875	-0.72	20250218	4270	13.35	20250102	5340	-9.36	20240920	3785	27.87	20240226	N	365550	1000	2130 억	91233642	N	N	52	N	N
59	20250219	151223	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4845	35	2	0.73	676167530	139541	105.91	4870	4870	4820	6250	3370	4810	4845.65	42.81	412	4903	4856	4828	4781	4753	4842	4767	2131	1440	1000	3650	5	1	213089000	10324	11	0.07	5340	20240920	-9.27	3785	20240226	28.01	4875	-0.62	20250218	4270	13.47	20250102	5340	-9.27	20240920	3785	28.01	20240226	N	365550	1000	2130 억	91233642	N	N	1241	N	N
60	20250219	141219	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4845	35	2	0.73	528229745	108991	82.72	4870	4870	4820	6250	3370	4810	4846.54	42.81	3410	4903	4856	4828	4781	4753	4842	4767	2131	1440	1000	3650	5	1	213089000	10324	11	0.05	5340	20240920	-9.27	3785	20240226	28.01	4875	-0.62	20250218	4270	13.47	20250102	5340	-9.27	20240920	3785	28.01	20240226	N	365550	1000	2130 억	91233642	N	N	1241	N	N
61	20250219	131219	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4845	35	2	0.73	447787940	92390	70.12	4870	4870	4820	6250	3370	4810	4846.71	42.81	1306	4903	4856	4828	4781	4753	4842	4767	2131	1440	1000	3650	5	1	213089000	10324	11	0.04	5340	20240920	-9.27	3785	20240226	28.01	4875	-0.62	20250218	4270	13.47	20250102	5340	-9.27	20240920	3785	28.01	20240226	N	365550	1000	2130 억	91233642	N	N	1241	N	N
62	20250219	121220	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4835	25	2	0.52	349892860	72160	54.77	4870	4870	4820	6250	3370	4810	4848.85	42.81	3288	4903	4856	4828	4781	4753	4842	4767	2131	1440	1000	3650	5	1	213089000	10303	11	0.03	5340	20240920	-9.46	3785	20240226	27.74	4875	-0.82	20250218	4270	13.23	20250102	5340	-9.46	20240920	3785	27.74	20240226	N	365550	1000	2130 억	91233642	N	N	1241	N	N
63	20250219	111220	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4845	35	2	0.73	248481685	51209	38.87	4870	4870	4835	6250	3370	4810	4852.30	42.81	-718	4903	4856	4828	4781	4753	4842	4767	2131	1440	1000	3650	5	1	213089000	10324	11	0.02	5340	20240920	-9.27	3785	20240226	28.01	4875	-0.62	20250218	4270	13.47	20250102	5340	-9.27	20240920	3785	28.01	20240226	N	365550	1000	2130 억	91233642	N	N	1241	N	N
64	20250219	101221	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4850	40	2	0.83	169100135	34824	26.43	4870	4870	4840	6250	3370	4810	4855.85	42.81	-622	4903	4856	4828	4781	4753	4842	4767	2131	1440	1000	3650	5	1	213089000	10335	11	0.02	5340	20240920	-9.18	3785	20240226	28.14	4875	-0.51	20250218	4270	13.58	20250102	5340	-9.18	20240920	3785	28.14	20240226	N	365550	1000	2130 억	91233642	N	N	1241	N	N
65	20250219	091222	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4860	50	2	1.04	26883475	5527	4.20	4870	4870	4855	6250	3370	4810	4864.03	42.81	-1155	4903	4856	4828	4781	4753	4842	4767	2131	1440	1000	3650	5	1	213089000	10356	11	0.00	5340	20240920	-8.99	3785	20240226	28.40	4875	-0.31	20250218	4270	13.82	20250102	5340	-8.99	20240920	3785	28.40	20240226	N	365550	1000	2130 억	91233642	N	N	1241	N	N
66	20250218	161215	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4810	-35	5	-0.72	636139155	131751	70.19	4860	4875	4800	6290	3395	4845	4828.34	42.84	-34611	4978	4911	4788	4721	4598	4945	4755	2131	1445	1000	3680	5	1	213089000	10250	11	0.06	5340	20240920	-9.93	3785	20240226	27.08	4875	-1.33	20250218	4270	12.65	20250102	5340	-9.93	20240920	3785	27.08	20240226	N	365550	1000	2130 억	91286344	N	N	1241	N	N
67	20250218	151217	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4830	-15	5	-0.31	590851475	122355	65.18	4860	4875	4800	6290	3395	4845	4828.99	42.84	-30138	4978	4911	4788	4721	4598	4945	4755	2131	1445	1000	3680	5	1	213089000	10292	11	0.06	5340	20240920	-9.55	3785	20240226	27.61	4875	-0.92	20250218	4270	13.11	20250102	5340	-9.55	20240920	3785	27.61	20240226	N	365550	1000	2130 억	91286344	N	N	5483	N	N
68	20250218	141218	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4835	-10	5	-0.21	486649530	100783	53.69	4860	4875	4800	6290	3395	4845	4828.69	42.84	-20731	4978	4911	4788	4721	4598	4945	4755	2131	1445	1000	3680	5	1	213089000	10303	11	0.05	5340	20240920	-9.46	3785	20240226	27.74	4875	-0.82	20250218	4270	13.23	20250102	5340	-9.46	20240920	3785	27.74	20240226	N	365550	1000	2130 억	91286344	N	N	5483	N	N
69	20250218	131215	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4815	-30	5	-0.62	358094500	74115	39.48	4860	4875	4805	6290	3395	4845	4831.61	42.84	-19945	4978	4911	4788	4721	4598	4945	4755	2131	1445	1000	3680	5	1	213089000	10260	11	0.03	5340	20240920	-9.83	3785	20240226	27.21	4875	-1.23	20250218	4270	12.76	20250102	5340	-9.83	20240920	3785	27.21	20240226	N	365550	1000	2130 억	91286344	N	N	5483	N	N
70	20250218	121217	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4805	-40	5	-0.83	287899800	59530	31.71	4860	4875	4805	6290	3395	4845	4836.21	42.84	-16522	4978	4911	4788	4721	4598	4945	4755	2131	1445	1000	3680	5	1	213089000	10239	11	0.03	5340	20240920	-10.02	3785	20240226	26.95	4875	-1.44	20250218	4270	12.53	20250102	5340	-10.02	20240920	3785	26.95	20240226	N	365550	1000	2130 억	91286344	N	N	5483	N	N
71	20250218	111215	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4825	-20	5	-0.41	210781480	43511	23.18	4860	4875	4820	6290	3395	4845	4844.33	42.84	-12890	4978	4911	4788	4721	4598	4945	4755	2131	1445	1000	3680	5	1	213089000	10282	11	0.02	5340	20240920	-9.64	3785	20240226	27.48	4875	-1.03	20250218	4270	13.00	20250102	5340	-9.64	20240920	3785	27.48	20240226	N	365550	1000	2130 억	91286344	N	N	5483	N	N
72	20250218	101214	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4845	0	3	0.00	92723540	19121	10.19	4860	4875	4820	6290	3395	4845	4849.30	42.84	-3696	4978	4911	4788	4721	4598	4945	4755	2131	1445	1000	3680	5	1	213089000	10324	11	0.01	5340	20240920	-9.27	3785	20240226	28.01	4875	-0.62	20250218	4270	13.47	20250102	5340	-9.27	20240920	3785	28.01	20240226	N	365550	1000	2130 억	91286344	N	N	5483	N	N
73	20250218	091219	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4860	15	2	0.31	26315030	5420	2.89	4860	4860	4845	6290	3395	4845	4855.17	42.84	2341	4978	4911	4788	4721	4598	4945	4755	2131	1445	1000	3680	5	1	213089000	10356	11	0.00	5340	20240920	-8.99	3785	20240226	28.40	4860	0.00	20250218	4270	13.82	20250102	5340	-8.99	20240920	3785	28.40	20240226	N	365550	1000	2130 억	91286344	N	N	5483	N	N
74	20250217	161215	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4845	85	2	1.79	904814080	187683	112.36	4750	4855	4665	6180	3335	4760	4820.97	42.83	11802	4813	4786	4743	4716	4673	4800	4730	2131	1420	1000	3610	5	1	213089000	10324	11	0.09	5340	20240920	-9.27	3765	20240202	28.69	4855	-0.21	20250217	4270	13.47	20250102	5340	-9.27	20240920	3785	28.01	20240226	N	365550	1000	2130 억	91272225	N	N	5483	N	N
75	20250217	151213	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4815	55	2	1.16	796911375	165365	99.00	4750	4855	4665	6180	3335	4760	4819.11	42.83	19976	4813	4786	4743	4716	4673	4800	4730	2131	1420	1000	3610	5	1	213089000	10260	11	0.08	5340	20240920	-9.83	3765	20240202	27.89	4855	-0.82	20250217	4270	12.76	20250102	5340	-9.83	20240920	3785	27.21	20240226	N	365550	1000	2130 억	91272225	N	N	3124	N	N
76	20250217	141211	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4830	70	2	1.47	676084255	140293	83.99	4750	4855	4665	6180	3335	4760	4819.09	42.83	20756	4813	4786	4743	4716	4673	4800	4730	2131	1420	1000	3610	5	1	213089000	10292	11	0.07	5340	20240920	-9.55	3765	20240202	28.29	4855	-0.51	20250217	4270	13.11	20250102	5340	-9.55	20240920	3785	27.61	20240226	N	365550	1000	2130 억	91272225	N	N	3124	N	N
77	20250217	131217	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4825	65	2	1.37	569037470	118078	70.69	4750	4855	4665	6180	3335	4760	4819.17	42.83	24601	4813	4786	4743	4716	4673	4800	4730	2131	1420	1000	3610	5	1	213089000	10282	11	0.06	5340	20240920	-9.64	3765	20240202	28.15	4855	-0.62	20250217	4270	13.00	20250102	5340	-9.64	20240920	3785	27.48	20240226	N	365550	1000	2130 억	91272225	N	N	3124	N	N
78	20250217	121216	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4845	85	2	1.79	501677450	104143	62.35	4750	4855	4665	6180	3335	4760	4817.20	42.83	27572	4813	4786	4743	4716	4673	4800	4730	2131	1420	1000	3610	5	1	213089000	10324	11	0.05	5340	20240920	-9.27	3765	20240202	28.69	4855	-0.21	20250217	4270	13.47	20250102	5340	-9.27	20240920	3785	28.01	20240226	N	365550	1000	2130 억	91272225	N	N	3124	N	N
79	20250217	111214	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4840	80	2	1.68	400066990	83154	49.78	4750	4855	4665	6180	3335	4760	4811.16	42.83	34062	4813	4786	4743	4716	4673	4800	4730	2131	1420	1000	3610	5	1	213089000	10314	11	0.04	5340	20240920	-9.36	3765	20240202	28.55	4855	-0.31	20250217	4270	13.35	20250102	5340	-9.36	20240920	3785	27.87	20240226	N	365550	1000	2130 억	91272225	N	N	3124	N	N
80	20250217	101211	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4815	55	2	1.16	169765545	35479	21.24	4750	4825	4665	6180	3335	4760	4784.96	42.83	18300	4813	4786	4743	4716	4673	4800	4730	2131	1420	1000	3610	5	1	213089000	10260	11	0.02	5340	20240920	-9.83	3765	20240202	27.89	4825	-0.21	20250217	4270	12.76	20250102	5340	-9.83	20240920	3785	27.21	20240226	N	365550	1000	2130 억	91272225	N	N	3124	N	N
81	20250217	091214	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4750	-10	5	-0.21	43501745	9177	5.49	4750	4785	4665	6180	3335	4760	4740.30	42.83	3833	4813	4786	4743	4716	4673	4800	4730	2131	1420	1000	3610	5	1	213089000	10122	11	0.00	5340	20240920	-11.05	3765	20240202	26.16	4785	-0.73	20250217	4270	11.24	20250102	5340	-11.05	20240920	3785	25.50	20240226	N	365550	1000	2130 억	91272225	N	N	3124	N	N
82	20250214	161206	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4760	90	2	1.93	792212595	167033	79.36	4735	4770	4700	6070	3270	4670	4742.85	42.84	37523	4790	4730	4665	4605	4540	4697	4572	2131	1400	1000	3540	5	1	213089000	10143	11	0.08	5340	20240920	-10.86	3690	20240201	29.00	4770	-0.21	20250214	4270	11.48	20250102	5340	-10.86	20240920	3785	25.76	20240226	N	365550	1000	2130 억	91289739	N	N	3124	N	N
83	20250214	151205	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4745	75	2	1.61	731505140	154269	73.30	4735	4770	4700	6070	3270	4670	4741.75	42.84	46166	4790	4730	4665	4605	4540	4697	4572	2131	1400	1000	3540	5	1	213089000	10111	11	0.07	5340	20240920	-11.14	3690	20240201	28.59	4770	-0.52	20250214	4270	11.12	20250102	5340	-11.14	20240920	3785	25.36	20240226	N	365550	1000	2130 억	91289739	N	N	28975	N	N
84	20250214	141206	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4760	90	2	1.93	629328075	132741	63.07	4735	4770	4700	6070	3270	4670	4741.02	42.84	41588	4790	4730	4665	4605	4540	4697	4572	2131	1400	1000	3540	5	1	213089000	10143	11	0.06	5340	20240920	-10.86	3690	20240201	29.00	4770	-0.21	20250214	4270	11.48	20250102	5340	-10.86	20240920	3785	25.76	20240226	N	365550	1000	2130 억	91289739	N	N	28975	N	N
85	20250214	131209	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4755	85	2	1.82	493759225	104199	49.51	4735	4760	4700	6070	3270	4670	4738.62	42.84	36462	4790	4730	4665	4605	4540	4697	4572	2131	1400	1000	3540	5	1	213089000	10132	11	0.05	5340	20240920	-10.96	3690	20240201	28.86	4765	-0.21	20250207	4270	11.36	20250102	5340	-10.96	20240920	3785	25.63	20240226	N	365550	1000	2130 억	91289739	N	N	28975	N	N
86	20250214	121205	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4745	75	2	1.61	446116610	94164	44.74	4735	4760	4700	6070	3270	4670	4737.66	42.84	33472	4790	4730	4665	4605	4540	4697	4572	2131	1400	1000	3540	5	1	213089000	10111	11	0.04	5340	20240920	-11.14	3690	20240201	28.59	4765	-0.42	20250207	4270	11.12	20250102	5340	-11.14	20240920	3785	25.36	20240226	N	365550	1000	2130 억	91289739	N	N	28975	N	N
87	20250214	111201	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4745	75	2	1.61	386639785	81615	38.78	4735	4760	4700	6070	3270	4670	4737.36	42.84	27148	4790	4730	4665	4605	4540	4697	4572	2131	1400	1000	3540	5	1	213089000	10111	11	0.04	5340	20240920	-11.14	3690	20240201	28.59	4765	-0.42	20250207	4270	11.12	20250102	5340	-11.14	20240920	3785	25.36	20240226	N	365550	1000	2130 억	91289739	N	N	28975	N	N
88	20250214	101202	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4745	75	2	1.61	250252615	52903	25.14	4735	4755	4700	6070	3270	4670	4730.40	42.84	30121	4790	4730	4665	4605	4540	4697	4572	2131	1400	1000	3540	5	1	213089000	10111	11	0.02	5340	20240920	-11.14	3690	20240201	28.59	4765	-0.42	20250207	4270	11.12	20250102	5340	-11.14	20240920	3785	25.36	20240226	N	365550	1000	2130 억	91289739	N	N	28975	N	N
89	20250214	091207	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4715	45	2	0.96	33867890	7189	3.42	4735	4735	4700	6070	3270	4670	4711.07	42.84	2209	4790	4730	4665	4605	4540	4697	4572	2131	1400	1000	3540	5	1	213089000	10047	11	0.00	5340	20240920	-11.70	3690	20240201	27.78	4765	-1.05	20250207	4270	10.42	20250102	5340	-11.70	20240920	3785	24.57	20240226	N	365550	1000	2130 억	91289739	N	N	28975	N	N
90	20250213	161156	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4670	-20	5	-0.43	978932395	210469	183.32	4720	4725	4600	6090	3285	4690	4651.20	42.88	-40849	4770	4730	4705	4665	4640	4717	4652	2131	1400	1000	3560	5	1	213089000	9951	11	0.10	5340	20240920	-12.55	3690	20240201	26.56	4765	-1.99	20250207	4270	9.37	20250102	5340	-12.55	20240920	3785	23.38	20240226	N	365550	1000	2130 억	91369837	N	N	28975	N	N
91	20250213	151157	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4690	0	3	0.00	937224485	201554	175.55	4720	4725	4600	6090	3285	4690	4649.99	42.88	-37629	4770	4730	4705	4665	4640	4717	4652	2131	1400	1000	3560	5	1	213089000	9994	11	0.09	5340	20240920	-12.17	3690	20240201	27.10	4765	-1.57	20250207	4270	9.84	20250102	5340	-12.17	20240920	3785	23.91	20240226	N	365550	1000	2130 억	91369837	N	N	10127	N	N
92	20250213	141153	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4680	-10	5	-0.21	767686430	165297	143.97	4720	4725	4600	6090	3285	4690	4644.29	42.88	-28242	4770	4730	4705	4665	4640	4717	4652	2131	1400	1000	3560	5	1	213089000	9973	11	0.08	5340	20240920	-12.36	3690	20240201	26.83	4765	-1.78	20250207	4270	9.60	20250102	5340	-12.36	20240920	3785	23.65	20240226	N	365550	1000	2130 억	91369837	N	N	10127	N	N
93	20250213	131154	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4660	-30	5	-0.64	667996565	143950	125.38	4720	4725	4600	6090	3285	4690	4640.48	42.88	-24739	4770	4730	4705	4665	4640	4717	4652	2131	1400	1000	3560	5	1	213089000	9930	11	0.07	5340	20240920	-12.73	3690	20240201	26.29	4765	-2.20	20250207	4270	9.13	20250102	5340	-12.73	20240920	3785	23.12	20240226	N	365550	1000	2130 억	91369837	N	N	10127	N	N
94	20250213	121153	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4645	-45	5	-0.96	528447895	113938	99.24	4720	4725	4600	6090	3285	4690	4638.03	42.88	-22756	4770	4730	4705	4665	4640	4717	4652	2131	1400	1000	3560	5	1	213089000	9898	11	0.05	5340	20240920	-13.01	3690	20240201	25.88	4765	-2.52	20250207	4270	8.78	20250102	5340	-13.01	20240920	3785	22.72	20240226	N	365550	1000	2130 억	91369837	N	N	10127	N	N
95	20250213	111152	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4645	-45	5	-0.96	430904940	92958	80.97	4720	4725	4600	6090	3285	4690	4635.48	42.88	-18719	4770	4730	4705	4665	4640	4717	4652	2131	1400	1000	3560	5	1	213089000	9898	11	0.04	5340	20240920	-13.01	3690	20240201	25.88	4765	-2.52	20250207	4270	8.78	20250102	5340	-13.01	20240920	3785	22.72	20240226	N	365550	1000	2130 억	91369837	N	N	10127	N	N
96	20250213	101153	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4600	-90	5	-1.92	291332675	62825	54.72	4720	4725	4600	6090	3285	4690	4637.21	42.88	-17433	4770	4730	4705	4665	4640	4717	4652	2131	1400	1000	3560	5	1	213089000	9802	11	0.03	5340	20240920	-13.86	3690	20240201	24.66	4765	-3.46	20250207	4270	7.73	20250102	5340	-13.86	20240920	3785	21.53	20240226	N	365550	1000	2130 억	91369837	N	N	10127	N	N
97	20250213	091147	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4690	0	3	0.00	5981785	1273	1.11	4720	4725	4690	6090	3285	4690	4698.97	42.88	241	4770	4730	4705	4665	4640	4717	4652	2131	1400	1000	3560	5	1	213089000	9994	11	0.00	5340	20240920	-12.17	3690	20240201	27.10	4765	-1.57	20250207	4270	9.84	20250102	5340	-12.17	20240920	3785	23.91	20240226	N	365550	1000	2130 억	91369837	N	N	10127	N	N
98	20250212	161145	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4690	-25	5	-0.53	539122545	114811	120.34	4740	4745	4680	6120	3305	4715	4695.74	42.88	16399	4761	4737	4696	4672	4631	4717	4652	2131	1405	1000	3580	5	1	213089000	9994	11	0.05	5340	20240920	-12.17	3660	20240130	28.14	4765	-1.57	20250207	4270	9.84	20250102	5340	-12.17	20240920	3785	23.91	20240226	N	365550	1000	2130 억	91381312	N	N	10127	N	N
99	20250212	151143	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4700	-15	5	-0.32	515567030	109787	115.07	4740	4745	4680	6120	3305	4715	4696.07	42.88	17216	4761	4737	4696	4672	4631	4717	4652	2131	1405	1000	3580	5	1	213089000	10015	11	0.05	5340	20240920	-11.99	3660	20240130	28.42	4765	-1.36	20250207	4270	10.07	20250102	5340	-11.99	20240920	3785	24.17	20240226	N	365550	1000	2130 억	91381312	N	N	19146	N	N
100	20250212	141145	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4695	-20	5	-0.42	403265635	85887	90.02	4740	4745	4680	6120	3305	4715	4695.30	42.88	14021	4761	4737	4696	4672	4631	4717	4652	2131	1405	1000	3580	5	1	213089000	10005	11	0.04	5340	20240920	-12.08	3660	20240130	28.28	4765	-1.47	20250207	4270	9.95	20250102	5340	-12.08	20240920	3785	24.04	20240226	N	365550	1000	2130 억	91381312	N	N	19146	N	N
101	20250212	131148	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4695	-20	5	-0.42	317674015	67651	70.91	4740	4745	4680	6120	3305	4715	4695.78	42.88	12295	4761	4737	4696	4672	4631	4717	4652	2131	1405	1000	3580	5	1	213089000	10005	11	0.03	5340	20240920	-12.08	3660	20240130	28.28	4765	-1.47	20250207	4270	9.95	20250102	5340	-12.08	20240920	3785	24.04	20240226	N	365550	1000	2130 억	91381312	N	N	19146	N	N
102	20250212	121143	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4685	-30	5	-0.64	277249475	59036	61.88	4740	4745	4680	6120	3305	4715	4696.28	42.88	10313	4761	4737	4696	4672	4631	4717	4652	2131	1405	1000	3580	5	1	213089000	9983	11	0.03	5340	20240920	-12.27	3660	20240130	28.01	4765	-1.68	20250207	4270	9.72	20250102	5340	-12.27	20240920	3785	23.78	20240226	N	365550	1000	2130 억	91381312	N	N	19146	N	N
103	20250212	111142	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4685	-30	5	-0.64	191349545	40708	42.67	4740	4745	4680	6120	3305	4715	4700.54	42.88	17352	4761	4737	4696	4672	4631	4717	4652	2131	1405	1000	3580	5	1	213089000	9983	11	0.02	5340	20240920	-12.27	3660	20240130	28.01	4765	-1.68	20250207	4270	9.72	20250102	5340	-12.27	20240920	3785	23.78	20240226	N	365550	1000	2130 억	91381312	N	N	19146	N	N
104	20250212	101136	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4695	-20	5	-0.42	65321145	13896	14.56	4740	4745	4680	6120	3305	4715	4700.72	42.88	-41	4761	4737	4696	4672	4631	4717	4652	2131	1405	1000	3580	5	1	213089000	10005	11	0.01	5340	20240920	-12.08	3660	20240130	28.28	4765	-1.47	20250207	4270	9.95	20250102	5340	-12.08	20240920	3785	24.04	20240226	N	365550	1000	2130 억	91381312	N	N	19146	N	N
105	20250212	091100	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4710	-5	5	-0.11	11057140	2346	2.46	4740	4745	4680	6120	3305	4715	4713.19	42.88	538	4761	4737	4696	4672	4631	4717	4652	2131	1405	1000	3580	5	1	213089000	10036	11	0.00	5340	20240920	-11.80	3660	20240130	28.69	4765	-1.15	20250207	4270	10.30	20250102	5340	-11.80	20240920	3785	24.44	20240226	N	365550	1000	2130 억	91381312	N	N	19146	N	N
106	20250211	161147	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4715	15	2	0.32	446777795	95409	67.89	4720	4720	4655	6110	3290	4700	4682.76	42.90	-8371	4836	4767	4676	4607	4516	4802	4642	2131	1410	1000	3570	5	1	213089000	10047	11	0.04	5340	20240920	-11.70	3615	20240129	30.43	4765	-1.05	20250207	4270	10.42	20250102	5340	-11.70	20240920	3785	24.57	20240226	N	365550	1000	2130 억	91415436	N	N	19146	N	N
107	20250211	151148	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4695	-5	5	-0.11	391674400	83705	59.56	4720	4720	4655	6110	3290	4700	4679.22	42.90	-9212	4836	4767	4676	4607	4516	4802	4642	2131	1410	1000	3570	5	1	213089000	10005	11	0.04	5340	20240920	-12.08	3615	20240129	29.88	4765	-1.47	20250207	4270	9.95	20250102	5340	-12.08	20240920	3785	24.04	20240226	N	365550	1000	2130 억	91415436	N	N	21309	N	N
108	20250211	141147	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4675	-25	5	-0.53	284837715	60885	43.33	4720	4720	4655	6110	3290	4700	4678.29	42.90	-4810	4836	4767	4676	4607	4516	4802	4642	2131	1410	1000	3570	5	1	213089000	9962	11	0.03	5340	20240920	-12.45	3615	20240129	29.32	4765	-1.89	20250207	4270	9.48	20250102	5340	-12.45	20240920	3785	23.51	20240226	N	365550	1000	2130 억	91415436	N	N	21309	N	N
109	20250211	131147	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4675	-25	5	-0.53	217757465	46530	33.11	4720	4720	4655	6110	3290	4700	4679.94	42.90	-7710	4836	4767	4676	4607	4516	4802	4642	2131	1410	1000	3570	5	1	213089000	9962	11	0.02	5340	20240920	-12.45	3615	20240129	29.32	4765	-1.89	20250207	4270	9.48	20250102	5340	-12.45	20240920	3785	23.51	20240226	N	365550	1000	2130 억	91415436	N	N	21309	N	N
110	20250211	121146	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4675	-25	5	-0.53	176480510	37692	26.82	4720	4720	4660	6110	3290	4700	4682.17	42.90	-5249	4836	4767	4676	4607	4516	4802	4642	2131	1410	1000	3570	5	1	213089000	9962	11	0.02	5340	20240920	-12.45	3615	20240129	29.32	4765	-1.89	20250207	4270	9.48	20250102	5340	-12.45	20240920	3785	23.51	20240226	N	365550	1000	2130 억	91415436	N	N	21309	N	N
111	20250211	111147	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4680	-20	5	-0.43	136609845	29154	20.75	4720	4720	4665	6110	3290	4700	4685.80	42.90	-4197	4836	4767	4676	4607	4516	4802	4642	2131	1410	1000	3570	5	1	213089000	9973	11	0.01	5340	20240920	-12.36	3615	20240129	29.46	4765	-1.78	20250207	4270	9.60	20250102	5340	-12.36	20240920	3785	23.65	20240226	N	365550	1000	2130 억	91415436	N	N	21309	N	N
112	20250211	101145	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4690	-10	5	-0.21	77092045	16440	11.70	4720	4720	4675	6110	3290	4700	4689.30	42.90	-1668	4836	4767	4676	4607	4516	4802	4642	2131	1410	1000	3570	5	1	213089000	9994	11	0.01	5340	20240920	-12.17	3615	20240129	29.74	4765	-1.57	20250207	4270	9.84	20250102	5340	-12.17	20240920	3785	23.91	20240226	N	365550	1000	2130 억	91415436	N	N	21309	N	N
113	20250211	091152	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4695	-5	5	-0.11	15602975	3322	2.36	4720	4720	4680	6110	3290	4700	4696.86	42.90	769	4836	4767	4676	4607	4516	4802	4642	2131	1410	1000	3570	5	1	213089000	10005	11	0.00	5340	20240920	-12.08	3615	20240129	29.88	4765	-1.47	20250207	4270	9.95	20250102	5340	-12.08	20240920	3785	24.04	20240226	N	365550	1000	2130 억	91415436	N	N	21309	N	N
114	20250210	161138	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4700	60	2	1.29	659344870	140525	119.73	4655	4745	4585	6030	3250	4640	4692.01	42.91	17057	4806	4722	4681	4597	4556	4702	4577	2131	1390	1000	3520	5	1	213089000	10015	11	0.07	5340	20240920	-11.99	3605	20240126	30.37	4765	-1.36	20250207	4270	10.07	20250102	5340	-11.99	20240920	3785	24.17	20240226	N	365550	1000	2130 억	91434719	N	N	21309	N	N
115	20250210	151139	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4690	50	2	1.08	616608000	131427	111.98	4655	4745	4585	6030	3250	4640	4691.64	42.91	18036	4806	4722	4681	4597	4556	4702	4577	2131	1390	1000	3520	5	1	213089000	9994	11	0.06	5340	20240920	-12.17	3605	20240126	30.10	4765	-1.57	20250207	4270	9.84	20250102	5340	-12.17	20240920	3785	23.91	20240226	N	365550	1000	2130 억	91434719	N	N	7532	N	N
116	20250210	141138	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4700	60	2	1.29	548973410	117020	99.71	4655	4745	4585	6030	3250	4640	4691.28	42.91	21802	4806	4722	4681	4597	4556	4702	4577	2131	1390	1000	3520	5	1	213089000	10015	11	0.05	5340	20240920	-11.99	3605	20240126	30.37	4765	-1.36	20250207	4270	10.07	20250102	5340	-11.99	20240920	3785	24.17	20240226	N	365550	1000	2130 억	91434719	N	N	7532	N	N
117	20250210	131141	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4725	85	2	1.83	421745950	90003	76.69	4655	4745	4585	6030	3250	4640	4685.91	42.91	17027	4806	4722	4681	4597	4556	4702	4577	2131	1390	1000	3520	5	1	213089000	10068	11	0.04	5340	20240920	-11.52	3605	20240126	31.07	4765	-0.84	20250207	4270	10.66	20250102	5340	-11.52	20240920	3785	24.83	20240226	N	365550	1000	2130 억	91434719	N	N	7532	N	N
118	20250210	121135	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4740	100	2	2.16	352053445	75275	64.14	4655	4745	4585	6030	3250	4640	4676.90	42.91	18888	4806	4722	4681	4597	4556	4702	4577	2131	1390	1000	3520	5	1	213089000	10100	11	0.04	5340	20240920	-11.24	3605	20240126	31.48	4765	-0.52	20250207	4270	11.01	20250102	5340	-11.24	20240920	3785	25.23	20240226	N	365550	1000	2130 억	91434719	N	N	7532	N	N
119	20250210	111132	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4685	45	2	0.97	278279500	59673	50.84	4655	4730	4585	6030	3250	4640	4663.41	42.91	16254	4806	4722	4681	4597	4556	4702	4577	2131	1390	1000	3520	5	1	213089000	9983	11	0.03	5340	20240920	-12.27	3605	20240126	29.96	4765	-1.68	20250207	4270	9.72	20250102	5340	-12.27	20240920	3785	23.78	20240226	N	365550	1000	2130 억	91434719	N	N	7532	N	N
120	20250210	101130	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4675	35	2	0.75	145702750	31340	26.70	4655	4690	4585	6030	3250	4640	4649.10	42.91	11177	4806	4722	4681	4597	4556	4702	4577	2131	1390	1000	3520	5	1	213089000	9962	11	0.01	5340	20240920	-12.45	3605	20240126	29.68	4765	-1.89	20250207	4270	9.48	20250102	5340	-12.45	20240920	3785	23.51	20240226	N	365550	1000	2130 억	91434719	N	N	7532	N	N
121	20250210	091129	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4610	-30	5	-0.65	13512130	2934	2.50	4655	4655	4585	6030	3250	4640	4605.36	42.91	946	4806	4722	4681	4597	4556	4702	4577	2131	1390	1000	3520	5	1	213089000	9823	11	0.00	5340	20240920	-13.67	3605	20240126	27.88	4765	-3.25	20250207	4270	7.96	20250102	5340	-13.67	20240920	3785	21.80	20240226	N	365550	1000	2130 억	91434719	N	N	7532	N	N
122	20250207	161117	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4640	-85	5	-1.80	550062760	117365	58.52	4675	4765	4640	6140	3310	4725	4686.77	42.94	-38373	4831	4777	4681	4627	4531	4805	4655	2131	1415	1000	3590	5	1	213089000	9887	11	0.06	5340	20240920	-13.11	3605	20240126	28.71	4765	-2.62	20250207	4270	8.67	20250102	5340	-13.11	20240920	3785	22.59	20240226	N	365550	1000	2130 억	91510831	N	N	7532	N	N
123	20250207	151120	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4660	-65	5	-1.38	503919800	107441	53.57	4675	4765	4640	6140	3310	4725	4690.20	42.94	-31275	4831	4777	4681	4627	4531	4805	4655	2131	1415	1000	3590	5	1	213089000	9930	11	0.05	5340	20240920	-12.73	3605	20240126	29.26	4765	-2.20	20250207	4270	9.13	20250102	5340	-12.73	20240920	3785	23.12	20240226	N	365550	1000	2130 억	91510831	N	N	12399	N	N
124	20250207	141119	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4650	-75	5	-1.59	435773335	92789	46.26	4675	4765	4645	6140	3310	4725	4696.39	42.94	-25061	4831	4777	4681	4627	4531	4805	4655	2131	1415	1000	3590	5	1	213089000	9909	11	0.04	5340	20240920	-12.92	3605	20240126	28.99	4765	-2.41	20250207	4270	8.90	20250102	5340	-12.92	20240920	3785	22.85	20240226	N	365550	1000	2130 억	91510831	N	N	12399	N	N
125	20250207	131117	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4670	-55	5	-1.16	329514080	69956	34.88	4675	4765	4655	6140	3310	4725	4710.30	42.94	-17883	4831	4777	4681	4627	4531	4805	4655	2131	1415	1000	3590	5	1	213089000	9951	11	0.03	5340	20240920	-12.55	3605	20240126	29.54	4765	-1.99	20250207	4270	9.37	20250102	5340	-12.55	20240920	3785	23.38	20240226	N	365550	1000	2130 억	91510831	N	N	12399	N	N
126	20250207	121116	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4695	-30	5	-0.63	258223920	54693	27.27	4675	4765	4675	6140	3310	4725	4721.33	42.94	-14289	4831	4777	4681	4627	4531	4805	4655	2131	1415	1000	3590	5	1	213089000	10005	11	0.03	5340	20240920	-12.08	3605	20240126	30.24	4765	-1.47	20250207	4270	9.95	20250102	5340	-12.08	20240920	3785	24.04	20240226	N	365550	1000	2130 억	91510831	N	N	12399	N	N
127	20250207	111114	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4720	-5	5	-0.11	187474750	39639	19.76	4675	4765	4675	6140	3310	4725	4729.55	42.94	-8816	4831	4777	4681	4627	4531	4805	4655	2131	1415	1000	3590	5	1	213089000	10058	11	0.02	5340	20240920	-11.61	3605	20240126	30.93	4765	-0.94	20250207	4270	10.54	20250102	5340	-11.61	20240920	3785	24.70	20240226	N	365550	1000	2130 억	91510831	N	N	12399	N	N
128	20250207	101118	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4705	-20	5	-0.42	149471830	31587	15.75	4675	4765	4675	6140	3310	4725	4732.07	42.94	-6213	4831	4777	4681	4627	4531	4805	4655	2131	1415	1000	3590	5	1	213089000	10026	11	0.01	5340	20240920	-11.89	3605	20240126	30.51	4765	-1.26	20250207	4270	10.19	20250102	5340	-11.89	20240920	3785	24.31	20240226	N	365550	1000	2130 억	91510831	N	N	12399	N	N
129	20250207	091125	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4755	30	2	0.63	23522310	4972	2.48	4675	4755	4675	6140	3310	4725	4730.96	42.94	2065	4831	4777	4681	4627	4531	4805	4655	2131	1415	1000	3590	5	1	213089000	10132	11	0.00	5340	20240920	-10.96	3605	20240126	31.90	4755	0.00	20250207	4270	11.36	20250102	5340	-10.96	20240920	3785	25.63	20240226	N	365550	1000	2130 억	91510831	N	N	12399	N	N
130	20250206	161049	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4725	140	2	3.05	943426160	200560	201.29	4585	4735	4585	5960	3210	4585	4703.96	42.95	27738	4678	4631	4608	4561	4538	4620	4550	2131	1375	1000	3480	5	1	213089000	10068	11	0.09	5340	20240920	-11.52	3605	20240126	31.07	4735	-0.21	20250206	4270	10.66	20250102	5340	-11.52	20240920	3785	24.83	20240226	N	365550	1000	2130 억	91524068	N	N	12399	N	N
131	20250206	151055	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4725	140	2	3.05	907495835	192951	193.65	4585	4735	4585	5960	3210	4585	4703.25	42.95	28995	4678	4631	4608	4561	4538	4620	4550	2131	1375	1000	3480	5	1	213089000	10068	11	0.09	5340	20240920	-11.52	3605	20240126	31.07	4735	-0.21	20250206	4270	10.66	20250102	5340	-11.52	20240920	3785	24.83	20240226	N	365550	1000	2130 억	91524068	N	N	18141	N	N
132	20250206	141054	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4715	130	2	2.84	714020780	151993	152.55	4585	4735	4585	5960	3210	4585	4697.72	42.95	24322	4678	4631	4608	4561	4538	4620	4550	2131	1375	1000	3480	5	1	213089000	10047	11	0.07	5340	20240920	-11.70	3605	20240126	30.79	4735	-0.42	20250206	4270	10.42	20250102	5340	-11.70	20240920	3785	24.57	20240226	N	365550	1000	2130 억	91524068	N	N	18141	N	N
133	20250206	131051	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4710	125	2	2.73	626433535	133408	133.89	4585	4735	4585	5960	3210	4585	4695.62	42.95	30193	4678	4631	4608	4561	4538	4620	4550	2131	1375	1000	3480	5	1	213089000	10036	11	0.06	5340	20240920	-11.80	3605	20240126	30.65	4735	-0.53	20250206	4270	10.30	20250102	5340	-11.80	20240920	3785	24.44	20240226	N	365550	1000	2130 억	91524068	N	N	18141	N	N
134	20250206	121047	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4715	130	2	2.84	523193825	111524	111.93	4585	4735	4585	5960	3210	4585	4691.31	42.95	27758	4678	4631	4608	4561	4538	4620	4550	2131	1375	1000	3480	5	1	213089000	10047	11	0.05	5340	20240920	-11.70	3605	20240126	30.79	4735	-0.42	20250206	4270	10.42	20250102	5340	-11.70	20240920	3785	24.57	20240226	N	365550	1000	2130 억	91524068	N	N	18141	N	N
135	20250206	111043	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4730	145	2	3.16	377575770	80629	80.92	4585	4735	4585	5960	3210	4585	4682.88	42.95	25081	4678	4631	4608	4561	4538	4620	4550	2131	1375	1000	3480	5	1	213089000	10079	11	0.04	5340	20240920	-11.42	3605	20240126	31.21	4735	-0.11	20250206	4270	10.77	20250102	5340	-11.42	20240920	3785	24.97	20240226	N	365550	1000	2130 억	91524068	N	N	18141	N	N
136	20250206	101043	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4700	115	2	2.51	197786465	42446	42.60	4585	4720	4585	5960	3210	4585	4659.72	42.95	23082	4678	4631	4608	4561	4538	4620	4550	2131	1375	1000	3480	5	1	213089000	10015	11	0.02	5340	20240920	-11.99	3605	20240126	30.37	4720	-0.42	20250206	4270	10.07	20250102	5340	-11.99	20240920	3785	24.17	20240226	N	365550	1000	2130 억	91524068	N	N	18141	N	N
137	20250206	091056	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4610	25	2	0.55	5579005	1214	1.22	4585	4625	4585	5960	3210	4585	4595.56	42.95	-409	4678	4631	4608	4561	4538	4620	4550	2131	1375	1000	3480	5	1	213089000	9823	11	0.00	5340	20240920	-13.67	3605	20240126	27.88	4675	-1.39	20250203	4270	7.96	20250102	5340	-13.67	20240920	3785	21.80	20240226	N	365550	1000	2130 억	91524068	N	N	18141	N	N
138	20250205	161039	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4585	-25	5	-0.54	461405340	99592	101.90	4640	4655	4585	5990	3230	4610	4632.96	42.96	-22156	4680	4645	4615	4580	4550	4642	4577	2131	1380	1000	3500	5	1	213089000	9770	11	0.05	5340	20240920	-14.14	3605	20240123	27.18	4675	-1.93	20250203	4270	7.38	20250102	5340	-14.14	20240920	3785	21.14	20240226	N	365550	1000	2130 억	91547602	N	N	18141	N	N
139	20250205	151042	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4625	15	2	0.33	432404490	93278	95.44	4640	4655	4605	5990	3230	4610	4635.65	42.96	-17294	4680	4645	4615	4580	4550	4642	4577	2131	1380	1000	3500	5	1	213089000	9855	11	0.04	5340	20240920	-13.39	3605	20240123	28.29	4675	-1.07	20250203	4270	8.31	20250102	5340	-13.39	20240920	3785	22.19	20240226	N	365550	1000	2130 억	91547602	N	N	6531	N	N
140	20250205	141042	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4650	40	2	0.87	323390770	69706	71.32	4640	4655	4610	5990	3230	4610	4639.35	42.96	-9523	4680	4645	4615	4580	4550	4642	4577	2131	1380	1000	3500	5	1	213089000	9909	11	0.03	5340	20240920	-12.92	3605	20240123	28.99	4675	-0.53	20250203	4270	8.90	20250102	5340	-12.92	20240920	3785	22.85	20240226	N	365550	1000	2130 억	91547602	N	N	6531	N	N
141	20250205	131039	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4650	40	2	0.87	259259745	55903	57.20	4640	4655	4610	5990	3230	4610	4637.67	42.96	-5629	4680	4645	4615	4580	4550	4642	4577	2131	1380	1000	3500	5	1	213089000	9909	11	0.03	5340	20240920	-12.92	3605	20240123	28.99	4675	-0.53	20250203	4270	8.90	20250102	5340	-12.92	20240920	3785	22.85	20240226	N	365550	1000	2130 억	91547602	N	N	6531	N	N
142	20250205	121044	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4645	35	2	0.76	197847005	42693	43.68	4640	4650	4610	5990	3230	4610	4634.18	42.96	-5182	4680	4645	4615	4580	4550	4642	4577	2131	1380	1000	3500	5	1	213089000	9898	11	0.02	5340	20240920	-13.01	3605	20240123	28.85	4675	-0.64	20250203	4270	8.78	20250102	5340	-13.01	20240920	3785	22.72	20240226	N	365550	1000	2130 억	91547602	N	N	6531	N	N
143	20250205	111038	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4640	30	2	0.65	150330530	32464	33.22	4640	4645	4610	5990	3230	4610	4630.68	42.96	-399	4680	4645	4615	4580	4550	4642	4577	2131	1380	1000	3500	5	1	213089000	9887	11	0.02	5340	20240920	-13.11	3605	20240123	28.71	4675	-0.75	20250203	4270	8.67	20250102	5340	-13.11	20240920	3785	22.59	20240226	N	365550	1000	2130 억	91547602	N	N	6531	N	N
144	20250205	101048	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4635	25	2	0.54	97675995	21103	21.59	4640	4645	4610	5990	3230	4610	4628.54	42.96	533	4680	4645	4615	4580	4550	4642	4577	2131	1380	1000	3500	5	1	213089000	9877	11	0.01	5340	20240920	-13.20	3605	20240123	28.57	4675	-0.86	20250203	4270	8.55	20250102	5340	-13.20	20240920	3785	22.46	20240226	N	365550	1000	2130 억	91547602	N	N	6531	N	N
145	20250205	091057	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4635	25	2	0.54	416485	90	0.09	4640	4640	4610	5990	3230	4610	4627.61	42.96	-34	4680	4645	4615	4580	4550	4642	4577	2131	1380	1000	3500	5	1	213089000	9877	11	0.00	5340	20240920	-13.20	3605	20240123	28.57	4675	-0.86	20250203	4270	8.55	20250102	5340	-13.20	20240920	3785	22.46	20240226	N	365550	1000	2130 억	91547602	N	N	6531	N	N
146	20250204	161016	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4610	5	2	0.11	451345825	97735	61.95	4610	4650	4585	5980	3225	4605	4618.06	42.98	430	4715	4660	4620	4565	4525	4640	4545	2131	1375	1000	3490	5	1	213089000	9823	11	0.05	5340	20240920	-13.67	3580	20240122	28.77	4675	-1.39	20250203	4270	7.96	20250102	5340	-13.67	20240920	3785	21.80	20240226	N	365550	1000	2130 억	91583497	N	N	6531	N	N
147	20250204	151030	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4595	-10	5	-0.22	395495080	85630	54.27	4610	4650	4585	5980	3225	4605	4618.65	42.98	6314	4715	4660	4620	4565	4525	4640	4545	2131	1375	1000	3490	5	1	213089000	9791	11	0.04	5340	20240920	-13.95	3580	20240122	28.35	4675	-1.71	20250203	4270	7.61	20250102	5340	-13.95	20240920	3785	21.40	20240226	N	365550	1000	2130 억	91583497	N	N	13180	N	N
148	20250204	141028	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4615	10	2	0.22	267474840	57883	36.69	4610	4650	4585	5980	3225	4605	4620.96	42.98	-5939	4715	4660	4620	4565	4525	4640	4545	2131	1375	1000	3490	5	1	213089000	9834	11	0.03	5340	20240920	-13.58	3580	20240122	28.91	4675	-1.28	20250203	4270	8.08	20250102	5340	-13.58	20240920	3785	21.93	20240226	N	365550	1000	2130 억	91583497	N	N	13180	N	N
149	20250204	131032	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4615	10	2	0.22	242969895	52572	33.32	4610	4650	4585	5980	3225	4605	4621.66	42.98	-6516	4715	4660	4620	4565	4525	4640	4545	2131	1375	1000	3490	5	1	213089000	9834	11	0.02	5340	20240920	-13.58	3580	20240122	28.91	4675	-1.28	20250203	4270	8.08	20250102	5340	-13.58	20240920	3785	21.93	20240226	N	365550	1000	2130 억	91583497	N	N	13180	N	N
150	20250204	121043	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4625	20	2	0.43	201244205	43536	27.59	4610	4650	4585	5980	3225	4605	4622.48	42.98	-4272	4715	4660	4620	4565	4525	4640	4545	2131	1375	1000	3490	5	1	213089000	9855	11	0.02	5340	20240920	-13.39	3580	20240122	29.19	4675	-1.07	20250203	4270	8.31	20250102	5340	-13.39	20240920	3785	22.19	20240226	N	365550	1000	2130 억	91583497	N	N	13180	N	N
151	20250204	111023	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4620	15	2	0.33	172722370	37361	23.68	4610	4650	4585	5980	3225	4605	4623.07	42.98	-2885	4715	4660	4620	4565	4525	4640	4545	2131	1375	1000	3490	5	1	213089000	9845	11	0.02	5340	20240920	-13.48	3580	20240122	29.05	4675	-1.18	20250203	4270	8.20	20250102	5340	-13.48	20240920	3785	22.06	20240226	N	365550	1000	2130 억	91583497	N	N	13180	N	N
152	20250204	101027	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4625	20	2	0.43	77543305	16721	10.60	4610	4650	4600	5980	3225	4605	4637.48	42.98	-5100	4715	4660	4620	4565	4525	4640	4545	2131	1375	1000	3490	5	1	213089000	9855	11	0.01	5340	20240920	-13.39	3580	20240122	29.19	4675	-1.07	20250203	4270	8.31	20250102	5340	-13.39	20240920	3785	22.19	20240226	N	365550	1000	2130 억	91583497	N	N	13180	N	N
153	20250204	091027	55	60.00	KOSPI	리츠	N	N	N	Y	60	N	4615	10	2	0.22	2430640	527	0.33	4610	4615	4600	5980	3225	4605	4612.22	42.98	234	4715	4660	4620	4565	4525	4640	4545	2131	1375	1000	3490	5	1	213089000	9834	11	0.00	5340	20240920	-13.58	3580	20240122	28.91	4675	-1.28	20250203	4270	8.08	20250102	5340	-13.58	20240920	3785	21.93	20240226	N	365550	1000	2130 억	91583497	N	N	13180	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History